[{"timestamp":1742342400000,"open":4.1029,"high":4.10298,"low":4.10222,"close":4.10245,"volume":60.2599983215332},{"timestamp":1742342460000,"open":4.10253,"high":4.1026,"low":4.10219,"close":4.10234,"volume":47.15999984741211},{"timestamp":1742342520000,"open":4.10234,"high":4.10249,"low":4.10227,"close":4.10238,"volume":37.9900016784668},{"timestamp":1742342580000,"open":4.10238,"high":4.10238,"low":4.10215,"close":4.10227,"volume":22.270000457763672},{"timestamp":1742342640000,"open":4.10223,"high":4.10223,"low":4.10178,"close":4.10178,"volume":53.709999084472656},{"timestamp":1742342700000,"open":4.10178,"high":4.10192,"low":4.10159,"close":4.10182,"volume":44.540000915527344},{"timestamp":1742342760000,"open":4.10185,"high":4.10189,"low":4.10151,"close":4.10163,"volume":51.09000015258789},{"timestamp":1742342820000,"open":4.10159,"high":4.10167,"low":4.10132,"close":4.10167,"volume":62.880001068115234},{"timestamp":1742342880000,"open":4.10167,"high":4.10178,"low":4.10133,"close":4.10133,"volume":37.9900016784668},{"timestamp":1742342940000,"open":4.10132,"high":4.1014,"low":4.10129,"close":4.10137,"volume":30.1299991607666},{"timestamp":1742343000000,"open":4.1014,"high":4.10144,"low":4.10107,"close":4.10107,"volume":28.81999969482422},{"timestamp":1742343060000,"open":4.10114,"high":4.10114,"low":4.10106,"close":4.1011,"volume":23.579999923706055},{"timestamp":1742343120000,"open":4.1011,"high":4.10144,"low":4.10102,"close":4.10118,"volume":34.060001373291016},{"timestamp":1742343180000,"open":4.10124,"high":4.10124,"low":4.1011,"close":4.10122,"volume":19.649999618530273},{"timestamp":1742343240000,"open":4.10122,"high":4.10129,"low":4.10107,"close":4.10125,"volume":22.270000457763672},{"timestamp":1742343300000,"open":4.10125,"high":4.10144,"low":4.1011,"close":4.10144,"volume":39.29999923706055},{"timestamp":1742343360000,"open":4.10159,"high":4.10163,"low":4.10148,"close":4.10151,"volume":19.649999618530273},{"timestamp":1742343420000,"open":4.10155,"high":4.1023,"low":4.10151,"close":4.1023,"volume":34.060001373291016},{"timestamp":1742343480000,"open":4.10223,"high":4.10223,"low":4.102,"close":4.10215,"volume":20.959999084472656},{"timestamp":1742343540000,"open":4.102,"high":4.10227,"low":4.10197,"close":4.10215,"volume":22.270000457763672},{"timestamp":1742343600000,"open":4.10215,"high":4.10238,"low":4.10212,"close":4.10227,"volume":22.270000457763672},{"timestamp":1742343660000,"open":4.10234,"high":4.10234,"low":4.10215,"close":4.10218,"volume":23.579999923706055},{"timestamp":1742343720000,"open":4.10223,"high":4.10253,"low":4.10215,"close":4.10245,"volume":48.470001220703125},{"timestamp":1742343780000,"open":4.10253,"high":4.10279,"low":4.10253,"close":4.1026,"volume":13.100000381469727},{"timestamp":1742343840000,"open":4.10271,"high":4.10272,"low":4.10264,"close":4.10268,"volume":6.550000190734863},{"timestamp":1742343900000,"open":4.10279,"high":4.10279,"low":4.10223,"close":4.10233,"volume":15.720000267028809},{"timestamp":1742343960000,"open":4.10227,"high":4.10234,"low":4.10227,"close":4.10234,"volume":2.619999885559082},{"timestamp":1742344020000,"open":4.10223,"high":4.10233,"low":4.10215,"close":4.10233,"volume":13.100000381469727},{"timestamp":1742344080000,"open":4.10234,"high":4.10234,"low":4.10227,"close":4.1023,"volume":6.550000190734863},{"timestamp":1742344140000,"open":4.1023,"high":4.1023,"low":4.10208,"close":4.10215,"volume":37.9900016784668},{"timestamp":1742344200000,"open":4.10215,"high":4.10227,"low":4.10211,"close":4.10223,"volume":40.61000061035156},{"timestamp":1742344260000,"open":4.10219,"high":4.1023,"low":4.10215,"close":4.10215,"volume":19.649999618530273},{"timestamp":1742344320000,"open":4.10215,"high":4.10219,"low":4.10204,"close":4.10204,"volume":13.100000381469727},{"timestamp":1742344380000,"open":4.10204,"high":4.10208,"low":4.10155,"close":4.10155,"volume":30.1299991607666},{"timestamp":1742344440000,"open":4.10159,"high":4.10159,"low":4.10137,"close":4.10155,"volume":15.720000267028809},{"timestamp":1742344500000,"open":4.10159,"high":4.10185,"low":4.10159,"close":4.10185,"volume":20.959999084472656},{"timestamp":1742344560000,"open":4.10185,"high":4.10185,"low":4.10167,"close":4.10178,"volume":24.889999389648438},{"timestamp":1742344620000,"open":4.1017,"high":4.1017,"low":4.10155,"close":4.10163,"volume":60.2599983215332},{"timestamp":1742344680000,"open":4.1017,"high":4.1017,"low":4.1014,"close":4.10148,"volume":23.579999923706055},{"timestamp":1742344740000,"open":4.10152,"high":4.10159,"low":4.1014,"close":4.10144,"volume":47.15999984741211},{"timestamp":1742344800000,"open":4.10137,"high":4.10137,"low":4.10099,"close":4.10103,"volume":30.1299991607666},{"timestamp":1742344860000,"open":4.10095,"high":4.10118,"low":4.10088,"close":4.10088,"volume":31.440000534057617},{"timestamp":1742344920000,"open":4.10092,"high":4.10099,"low":4.10092,"close":4.10099,"volume":9.170000076293945},{"timestamp":1742344980000,"open":4.10092,"high":4.10092,"low":4.10028,"close":4.10043,"volume":55.02000045776367},{"timestamp":1742345040000,"open":4.10043,"high":4.1005,"low":4.10032,"close":4.10047,"volume":28.81999969482422},{"timestamp":1742345100000,"open":4.10047,"high":4.10047,"low":4.10043,"close":4.10043,"volume":2.619999885559082},{"timestamp":1742345160000,"open":4.10043,"high":4.10058,"low":4.10035,"close":4.10047,"volume":28.81999969482422},{"timestamp":1742345220000,"open":4.10054,"high":4.10058,"low":4.10043,"close":4.10043,"volume":26.200000762939453},{"timestamp":1742345280000,"open":4.10035,"high":4.10054,"low":4.10035,"close":4.10043,"volume":24.889999389648438},{"timestamp":1742345340000,"open":4.10039,"high":4.10073,"low":4.10032,"close":4.10073,"volume":31.440000534057617},{"timestamp":1742345400000,"open":4.10073,"high":4.10088,"low":4.1005,"close":4.1005,"volume":27.510000228881836},{"timestamp":1742345460000,"open":4.10058,"high":4.10092,"low":4.10049,"close":4.10058,"volume":53.709999084472656},{"timestamp":1742345520000,"open":4.10058,"high":4.10197,"low":4.10054,"close":4.10193,"volume":158.50999450683594},{"timestamp":1742345580000,"open":4.10197,"high":4.10223,"low":4.10129,"close":4.10148,"volume":174.22999572753906},{"timestamp":1742345640000,"open":4.10148,"high":4.10218,"low":4.10114,"close":4.10211,"volume":136.24000549316406},{"timestamp":1742345700000,"open":4.10211,"high":4.10257,"low":4.10167,"close":4.10219,"volume":112.66000366210938},{"timestamp":1742345760000,"open":4.1023,"high":4.1023,"low":4.10197,"close":4.10208,"volume":58.95000076293945},{"timestamp":1742345820000,"open":4.10208,"high":4.10208,"low":4.10173,"close":4.10173,"volume":34.060001373291016},{"timestamp":1742345880000,"open":4.1017,"high":4.10193,"low":4.10169,"close":4.1017,"volume":32.75},{"timestamp":1742345940000,"open":4.1017,"high":4.10185,"low":4.10125,"close":4.1014,"volume":60.2599983215332},{"timestamp":1742346000000,"open":4.1014,"high":4.10148,"low":4.10109,"close":4.10144,"volume":52.400001525878906},{"timestamp":1742346060000,"open":4.10137,"high":4.10137,"low":4.1011,"close":4.10118,"volume":98.25},{"timestamp":1742346120000,"open":4.10125,"high":4.10129,"low":4.10099,"close":4.10099,"volume":35.369998931884766},{"timestamp":1742346180000,"open":4.10103,"high":4.10137,"low":4.10099,"close":4.10137,"volume":20.959999084472656},{"timestamp":1742346240000,"open":4.1014,"high":4.10167,"low":4.10137,"close":4.10163,"volume":15.720000267028809},{"timestamp":1742346300000,"open":4.10152,"high":4.10159,"low":4.10143,"close":4.10154,"volume":18.34000015258789},{"timestamp":1742346360000,"open":4.10159,"high":4.10167,"low":4.10144,"close":4.10148,"volume":18.34000015258789},{"timestamp":1742346420000,"open":4.10167,"high":4.10167,"low":4.10148,"close":4.10163,"volume":19.649999618530273},{"timestamp":1742346480000,"open":4.10166,"high":4.10167,"low":4.10155,"close":4.10167,"volume":15.720000267028809},{"timestamp":1742346540000,"open":4.10167,"high":4.10197,"low":4.10155,"close":4.10182,"volume":27.510000228881836},{"timestamp":1742346600000,"open":4.10189,"high":4.10193,"low":4.1017,"close":4.10174,"volume":18.34000015258789},{"timestamp":1742346660000,"open":4.10182,"high":4.10182,"low":4.10147,"close":4.10154,"volume":17.030000686645508},{"timestamp":1742346720000,"open":4.10152,"high":4.10152,"low":4.10091,"close":4.10122,"volume":45.849998474121094},{"timestamp":1742346780000,"open":4.1011,"high":4.1014,"low":4.1011,"close":4.10124,"volume":23.579999923706055},{"timestamp":1742346840000,"open":4.10133,"high":4.10133,"low":4.10107,"close":4.1011,"volume":22.270000457763672},{"timestamp":1742346900000,"open":4.10103,"high":4.10148,"low":4.10103,"close":4.10137,"volume":40.61000061035156},{"timestamp":1742346960000,"open":4.10133,"high":4.10192,"low":4.10122,"close":4.10178,"volume":57.63999938964844},{"timestamp":1742347020000,"open":4.10185,"high":4.10185,"low":4.10133,"close":4.10152,"volume":28.81999969482422},{"timestamp":1742347080000,"open":4.10159,"high":4.1017,"low":4.10154,"close":4.1017,"volume":35.369998931884766},{"timestamp":1742347140000,"open":4.10174,"high":4.10174,"low":4.10117,"close":4.10129,"volume":56.33000183105469},{"timestamp":1742347200000,"open":4.10124,"high":4.10129,"low":4.10113,"close":4.10118,"volume":34.060001373291016},{"timestamp":1742347260000,"open":4.10118,"high":4.1014,"low":4.10114,"close":4.10133,"volume":47.15999984741211},{"timestamp":1742347320000,"open":4.10137,"high":4.1014,"low":4.10122,"close":4.10122,"volume":44.540000915527344},{"timestamp":1742347380000,"open":4.10118,"high":4.10133,"low":4.10106,"close":4.1011,"volume":52.400001525878906},{"timestamp":1742347440000,"open":4.10107,"high":4.10129,"low":4.10094,"close":4.10118,"volume":57.63999938964844},{"timestamp":1742347500000,"open":4.10128,"high":4.10139,"low":4.10122,"close":4.10139,"volume":13.100000381469727},{"timestamp":1742347560000,"open":4.10148,"high":4.10148,"low":4.10136,"close":4.10137,"volume":7.860000133514404},{"timestamp":1742347620000,"open":4.10137,"high":4.10163,"low":4.10136,"close":4.10136,"volume":28.81999969482422},{"timestamp":1742347680000,"open":4.10137,"high":4.10163,"low":4.10133,"close":4.10152,"volume":45.849998474121094},{"timestamp":1742347740000,"open":4.10155,"high":4.10159,"low":4.10137,"close":4.10155,"volume":43.22999954223633},{"timestamp":1742347800000,"open":4.10159,"high":4.10163,"low":4.10144,"close":4.10159,"volume":48.470001220703125},{"timestamp":1742347860000,"open":4.10155,"high":4.10155,"low":4.10118,"close":4.10122,"volume":75.9800033569336},{"timestamp":1742347920000,"open":4.10122,"high":4.10159,"low":4.10122,"close":4.10152,"volume":49.779998779296875},{"timestamp":1742347980000,"open":4.10151,"high":4.10163,"low":4.10137,"close":4.10162,"volume":81.22000122070312},{"timestamp":1742348040000,"open":4.10159,"high":4.10163,"low":4.10137,"close":4.10144,"volume":48.470001220703125},{"timestamp":1742348100000,"open":4.1014,"high":4.10167,"low":4.10122,"close":4.10125,"volume":66.80999755859375},{"timestamp":1742348160000,"open":4.10133,"high":4.10133,"low":4.10107,"close":4.10107,"volume":55.02000045776367},{"timestamp":1742348220000,"open":4.1011,"high":4.10125,"low":4.10107,"close":4.10125,"volume":45.849998474121094},{"timestamp":1742348280000,"open":4.10125,"high":4.10159,"low":4.10125,"close":4.10155,"volume":36.68000030517578},{"timestamp":1742348340000,"open":4.10152,"high":4.10152,"low":4.10107,"close":4.10118,"volume":34.060001373291016},{"timestamp":1742348400000,"open":4.10122,"high":4.10139,"low":4.10122,"close":4.10133,"volume":18.34000015258789},{"timestamp":1742348460000,"open":4.10137,"high":4.10155,"low":4.10137,"close":4.10143,"volume":17.030000686645508},{"timestamp":1742348520000,"open":4.10144,"high":4.10148,"low":4.10114,"close":4.10118,"volume":35.369998931884766},{"timestamp":1742348580000,"open":4.10118,"high":4.10144,"low":4.10114,"close":4.10144,"volume":23.579999923706055},{"timestamp":1742348640000,"open":4.10148,"high":4.10174,"low":4.10148,"close":4.1017,"volume":20.959999084472656},{"timestamp":1742348700000,"open":4.10163,"high":4.10204,"low":4.10163,"close":4.10204,"volume":20.959999084472656},{"timestamp":1742348760000,"open":4.10204,"high":4.10204,"low":4.102,"close":4.10204,"volume":5.239999771118164},{"timestamp":1742348820000,"open":4.102,"high":4.102,"low":4.10173,"close":4.10173,"volume":17.030000686645508},{"timestamp":1742348880000,"open":4.10163,"high":4.10174,"low":4.10144,"close":4.10152,"volume":24.889999389648438},{"timestamp":1742348940000,"open":4.10163,"high":4.10193,"low":4.10155,"close":4.10159,"volume":44.540000915527344},{"timestamp":1742349000000,"open":4.10163,"high":4.10167,"low":4.10133,"close":4.10137,"volume":48.470001220703125},{"timestamp":1742349060000,"open":4.10143,"high":4.10144,"low":4.10133,"close":4.10133,"volume":26.200000762939453},{"timestamp":1742349120000,"open":4.10137,"high":4.1017,"low":4.10137,"close":4.10167,"volume":22.270000457763672},{"timestamp":1742349180000,"open":4.10163,"high":4.10169,"low":4.10152,"close":4.10167,"volume":31.440000534057617},{"timestamp":1742349240000,"open":4.10159,"high":4.10163,"low":4.10144,"close":4.10163,"volume":30.1299991607666},{"timestamp":1742349300000,"open":4.10163,"high":4.10193,"low":4.10158,"close":4.10189,"volume":34.060001373291016},{"timestamp":1742349360000,"open":4.10197,"high":4.10208,"low":4.10197,"close":4.10197,"volume":15.720000267028809},{"timestamp":1742349420000,"open":4.10197,"high":4.10208,"low":4.10163,"close":4.102,"volume":39.29999923706055},{"timestamp":1742349480000,"open":4.10193,"high":4.10214,"low":4.10189,"close":4.10211,"volume":72.05000305175781},{"timestamp":1742349540000,"open":4.10212,"high":4.10238,"low":4.102,"close":4.10223,"volume":77.29000091552734},{"timestamp":1742349600000,"open":4.1023,"high":4.10253,"low":4.10212,"close":4.10249,"volume":72.05000305175781},{"timestamp":1742349660000,"open":4.10253,"high":4.10275,"low":4.10248,"close":4.10257,"volume":86.45999908447266},{"timestamp":1742349720000,"open":4.10268,"high":4.10268,"low":4.10199,"close":4.10199,"volume":85.1500015258789},{"timestamp":1742349780000,"open":4.10197,"high":4.10212,"low":4.10178,"close":4.102,"volume":47.15999984741211},{"timestamp":1742349840000,"open":4.10193,"high":4.10197,"low":4.10178,"close":4.10189,"volume":49.779998779296875},{"timestamp":1742349900000,"open":4.10188,"high":4.10189,"low":4.10169,"close":4.10178,"volume":43.22999954223633},{"timestamp":1742349960000,"open":4.10182,"high":4.10197,"low":4.10174,"close":4.10185,"volume":36.68000030517578},{"timestamp":1742350020000,"open":4.10189,"high":4.10245,"low":4.10182,"close":4.10244,"volume":27.510000228881836},{"timestamp":1742350080000,"open":4.10245,"high":4.10287,"low":4.10244,"close":4.10244,"volume":32.75},{"timestamp":1742350140000,"open":4.10253,"high":4.10274,"low":4.10248,"close":4.10264,"volume":39.29999923706055},{"timestamp":1742350200000,"open":4.10279,"high":4.1029,"low":4.10275,"close":4.10289,"volume":23.579999923706055},{"timestamp":1742350260000,"open":4.10283,"high":4.10298,"low":4.10282,"close":4.10294,"volume":14.40999984741211},{"timestamp":1742350320000,"open":4.10298,"high":4.1032,"low":4.10287,"close":4.10317,"volume":17.030000686645508},{"timestamp":1742350380000,"open":4.10324,"high":4.10324,"low":4.10317,"close":4.10319,"volume":5.239999771118164},{"timestamp":1742350440000,"open":4.10313,"high":4.10317,"low":4.10298,"close":4.10305,"volume":24.889999389648438},{"timestamp":1742350500000,"open":4.10305,"high":4.10347,"low":4.10302,"close":4.10339,"volume":19.649999618530273},{"timestamp":1742350560000,"open":4.10343,"high":4.10358,"low":4.10335,"close":4.10347,"volume":31.440000534057617},{"timestamp":1742350620000,"open":4.10354,"high":4.10365,"low":4.10343,"close":4.10347,"volume":34.060001373291016},{"timestamp":1742350680000,"open":4.10346,"high":4.10377,"low":4.10346,"close":4.10376,"volume":28.81999969482422},{"timestamp":1742350740000,"open":4.10362,"high":4.1038,"low":4.10354,"close":4.10362,"volume":37.9900016784668},{"timestamp":1742350800000,"open":4.10358,"high":4.10373,"low":4.1035,"close":4.10369,"volume":52.400001525878906},{"timestamp":1742350860000,"open":4.10369,"high":4.1041,"low":4.10368,"close":4.10399,"volume":41.91999816894531},{"timestamp":1742350920000,"open":4.10399,"high":4.10399,"low":4.10384,"close":4.10395,"volume":15.720000267028809},{"timestamp":1742350980000,"open":4.10391,"high":4.10395,"low":4.10388,"close":4.10388,"volume":23.579999923706055},{"timestamp":1742351040000,"open":4.10391,"high":4.10392,"low":4.10369,"close":4.10377,"volume":11.789999961853027},{"timestamp":1742351100000,"open":4.10377,"high":4.1041,"low":4.10283,"close":4.10317,"volume":134.92999267578125},{"timestamp":1742351160000,"open":4.10317,"high":4.10324,"low":4.1029,"close":4.1029,"volume":69.43000030517578},{"timestamp":1742351220000,"open":4.10294,"high":4.10298,"low":4.10282,"close":4.10294,"volume":26.200000762939453},{"timestamp":1742351280000,"open":4.10298,"high":4.10339,"low":4.10297,"close":4.10335,"volume":53.709999084472656},{"timestamp":1742351340000,"open":4.10331,"high":4.10331,"low":4.10302,"close":4.10313,"volume":64.19000244140625},{"timestamp":1742351400000,"open":4.10313,"high":4.10365,"low":4.10309,"close":4.10343,"volume":79.91000366210938},{"timestamp":1742351460000,"open":4.10347,"high":4.10365,"low":4.10324,"close":4.10358,"volume":53.709999084472656},{"timestamp":1742351520000,"open":4.10377,"high":4.10399,"low":4.10372,"close":4.10395,"volume":31.440000534057617},{"timestamp":1742351580000,"open":4.10387,"high":4.10444,"low":4.10384,"close":4.1044,"volume":39.29999923706055},{"timestamp":1742351640000,"open":4.1044,"high":4.10474,"low":4.10433,"close":4.10459,"volume":64.19000244140625},{"timestamp":1742351700000,"open":4.10452,"high":4.10463,"low":4.10444,"close":4.10444,"volume":47.15999984741211},{"timestamp":1742351760000,"open":4.10451,"high":4.10515,"low":4.10451,"close":4.10474,"volume":40.61000061035156},{"timestamp":1742351820000,"open":4.10466,"high":4.10496,"low":4.10465,"close":4.10476,"volume":36.68000030517578},{"timestamp":1742351880000,"open":4.10473,"high":4.10492,"low":4.10473,"close":4.10489,"volume":19.649999618530273},{"timestamp":1742351940000,"open":4.10492,"high":4.1051,"low":4.10492,"close":4.10507,"volume":17.030000686645508},{"timestamp":1742352000000,"open":4.10507,"high":4.10522,"low":4.1048,"close":4.10485,"volume":40.61000061035156},{"timestamp":1742352060000,"open":4.10476,"high":4.105,"low":4.10436,"close":4.10444,"volume":65.5},{"timestamp":1742352120000,"open":4.10446,"high":4.10446,"low":4.10406,"close":4.1041,"volume":43.22999954223633},{"timestamp":1742352180000,"open":4.10414,"high":4.10414,"low":4.10395,"close":4.10398,"volume":27.510000228881836},{"timestamp":1742352240000,"open":4.10398,"high":4.10414,"low":4.10398,"close":4.10414,"volume":40.61000061035156},{"timestamp":1742352300000,"open":4.10402,"high":4.10436,"low":4.10391,"close":4.10432,"volume":41.91999816894531},{"timestamp":1742352360000,"open":4.10432,"high":4.10436,"low":4.10391,"close":4.10395,"volume":47.15999984741211},{"timestamp":1742352420000,"open":4.10402,"high":4.1041,"low":4.10394,"close":4.10402,"volume":55.02000045776367},{"timestamp":1742352480000,"open":4.10399,"high":4.10414,"low":4.10394,"close":4.10405,"volume":53.709999084472656},{"timestamp":1742352540000,"open":4.10406,"high":4.1041,"low":4.10394,"close":4.10394,"volume":28.81999969482422},{"timestamp":1742352600000,"open":4.10399,"high":4.10399,"low":4.10369,"close":4.10369,"volume":36.68000030517578},{"timestamp":1742352660000,"open":4.10376,"high":4.10387,"low":4.10365,"close":4.10371,"volume":23.579999923706055},{"timestamp":1742352720000,"open":4.10376,"high":4.10391,"low":4.10371,"close":4.10391,"volume":41.91999816894531},{"timestamp":1742352780000,"open":4.10399,"high":4.10414,"low":4.10391,"close":4.10395,"volume":15.720000267028809},{"timestamp":1742352840000,"open":4.10399,"high":4.10399,"low":4.10372,"close":4.10376,"volume":18.34000015258789},{"timestamp":1742352900000,"open":4.10369,"high":4.10399,"low":4.10356,"close":4.10399,"volume":32.75},{"timestamp":1742352960000,"open":4.10395,"high":4.10417,"low":4.10387,"close":4.10417,"volume":18.34000015258789},{"timestamp":1742353020000,"open":4.10429,"high":4.10429,"low":4.10402,"close":4.10402,"volume":34.060001373291016},{"timestamp":1742353080000,"open":4.10406,"high":4.10417,"low":4.10398,"close":4.10406,"volume":26.200000762939453},{"timestamp":1742353140000,"open":4.10402,"high":4.10402,"low":4.10368,"close":4.10369,"volume":26.200000762939453},{"timestamp":1742353200000,"open":4.1038,"high":4.1038,"low":4.10365,"close":4.10372,"volume":19.649999618530273},{"timestamp":1742353260000,"open":4.10395,"high":4.10402,"low":4.10384,"close":4.10387,"volume":23.579999923706055},{"timestamp":1742353320000,"open":4.10391,"high":4.10417,"low":4.10391,"close":4.1041,"volume":17.030000686645508},{"timestamp":1742353380000,"open":4.10409,"high":4.10414,"low":4.10409,"close":4.10414,"volume":9.170000076293945},{"timestamp":1742353440000,"open":4.10429,"high":4.10436,"low":4.10416,"close":4.1042,"volume":32.75},{"timestamp":1742353500000,"open":4.10416,"high":4.10447,"low":4.10413,"close":4.10439,"volume":37.9900016784668},{"timestamp":1742353560000,"open":4.10447,"high":4.10447,"low":4.10444,"close":4.10447,"volume":7.860000133514404},{"timestamp":1742353620000,"open":4.10459,"high":4.1047,"low":4.10447,"close":4.10447,"volume":34.060001373291016},{"timestamp":1742353680000,"open":4.10455,"high":4.10474,"low":4.10455,"close":4.10466,"volume":37.9900016784668},{"timestamp":1742353740000,"open":4.1047,"high":4.1047,"low":4.10436,"close":4.10455,"volume":15.720000267028809},{"timestamp":1742353800000,"open":4.10451,"high":4.10451,"low":4.10443,"close":4.10444,"volume":11.789999961853027},{"timestamp":1742353860000,"open":4.10447,"high":4.10451,"low":4.10444,"close":4.10451,"volume":6.550000190734863},{"timestamp":1742353920000,"open":4.1044,"high":4.10447,"low":4.10439,"close":4.10439,"volume":7.860000133514404},{"timestamp":1742353980000,"open":4.10444,"high":4.10444,"low":4.10432,"close":4.1044,"volume":3.930000066757202},{"timestamp":1742354040000,"open":4.10436,"high":4.10436,"low":4.10402,"close":4.10402,"volume":11.789999961853027},{"timestamp":1742354100000,"open":4.10402,"high":4.10402,"low":4.10376,"close":4.10376,"volume":19.649999618530273},{"timestamp":1742354160000,"open":4.1038,"high":4.1038,"low":4.10339,"close":4.10339,"volume":34.060001373291016},{"timestamp":1742354220000,"open":4.10339,"high":4.10342,"low":4.103,"close":4.10301,"volume":40.61000061035156},{"timestamp":1742354280000,"open":4.10309,"high":4.10316,"low":4.10275,"close":4.10275,"volume":55.02000045776367},{"timestamp":1742354340000,"open":4.10282,"high":4.10305,"low":4.10275,"close":4.10286,"volume":57.63999938964844},{"timestamp":1742354400000,"open":4.1029,"high":4.1029,"low":4.10244,"close":4.10245,"volume":75.9800033569336},{"timestamp":1742354460000,"open":4.10236,"high":4.10236,"low":4.10192,"close":4.102,"volume":47.15999984741211},{"timestamp":1742354520000,"open":4.10196,"high":4.10204,"low":4.10189,"close":4.10192,"volume":45.849998474121094},{"timestamp":1742354580000,"open":4.10196,"high":4.10204,"low":4.10185,"close":4.10192,"volume":27.510000228881836},{"timestamp":1742354640000,"open":4.10189,"high":4.10192,"low":4.10162,"close":4.1017,"volume":43.22999954223633},{"timestamp":1742354700000,"open":4.1017,"high":4.1017,"low":4.10144,"close":4.10144,"volume":28.81999969482422},{"timestamp":1742354760000,"open":4.10151,"high":4.10151,"low":4.10101,"close":4.10125,"volume":57.63999938964844},{"timestamp":1742354820000,"open":4.10129,"high":4.10129,"low":4.10102,"close":4.10113,"volume":44.540000915527344},{"timestamp":1742354880000,"open":4.10114,"high":4.10125,"low":4.10084,"close":4.10087,"volume":43.22999954223633},{"timestamp":1742354940000,"open":4.10087,"high":4.10106,"low":4.10061,"close":4.10102,"volume":81.22000122070312},{"timestamp":1742355000000,"open":4.10102,"high":4.10117,"low":4.10099,"close":4.10106,"volume":40.61000061035156},{"timestamp":1742355060000,"open":4.1011,"high":4.10147,"low":4.10101,"close":4.10147,"volume":73.36000061035156},{"timestamp":1742355120000,"open":4.10144,"high":4.10166,"low":4.10125,"close":4.10162,"volume":39.29999923706055},{"timestamp":1742355180000,"open":4.10159,"high":4.1017,"low":4.10154,"close":4.10158,"volume":39.29999923706055},{"timestamp":1742355240000,"open":4.10159,"high":4.102,"low":4.1015,"close":4.10185,"volume":36.68000030517578},{"timestamp":1742355300000,"open":4.10185,"high":4.10222,"low":4.10185,"close":4.10222,"volume":40.61000061035156},{"timestamp":1742355360000,"open":4.10214,"high":4.10245,"low":4.10214,"close":4.10241,"volume":39.29999923706055},{"timestamp":1742355420000,"open":4.10241,"high":4.10249,"low":4.10219,"close":4.10219,"volume":41.91999816894531},{"timestamp":1742355480000,"open":4.10215,"high":4.10229,"low":4.10203,"close":4.10229,"volume":34.060001373291016},{"timestamp":1742355540000,"open":4.10222,"high":4.10255,"low":4.10204,"close":4.10255,"volume":39.29999923706055},{"timestamp":1742355600000,"open":4.10256,"high":4.10279,"low":4.10249,"close":4.10275,"volume":34.060001373291016},{"timestamp":1742355660000,"open":4.10271,"high":4.10286,"low":4.10264,"close":4.10286,"volume":20.959999084472656},{"timestamp":1742355720000,"open":4.10275,"high":4.10275,"low":4.10207,"close":4.10215,"volume":17.030000686645508},{"timestamp":1742355780000,"open":4.10222,"high":4.10222,"low":4.10214,"close":4.10215,"volume":10.479999542236328},{"timestamp":1742355840000,"open":4.10219,"high":4.10219,"low":4.10211,"close":4.10215,"volume":6.550000190734863},{"timestamp":1742355900000,"open":4.10207,"high":4.10219,"low":4.10207,"close":4.10211,"volume":6.550000190734863},{"timestamp":1742355960000,"open":4.10215,"high":4.10245,"low":4.10215,"close":4.10241,"volume":19.649999618530273},{"timestamp":1742356020000,"open":4.10248,"high":4.10256,"low":4.10234,"close":4.10252,"volume":28.81999969482422},{"timestamp":1742356080000,"open":4.10245,"high":4.10249,"low":4.10241,"close":4.10241,"volume":7.860000133514404},{"timestamp":1742356140000,"open":4.10245,"high":4.10249,"low":4.10226,"close":4.10226,"volume":18.34000015258789},{"timestamp":1742356200000,"open":4.10226,"high":4.10237,"low":4.10226,"close":4.1023,"volume":6.550000190734863},{"timestamp":1742356260000,"open":4.1023,"high":4.10234,"low":4.10219,"close":4.10234,"volume":17.030000686645508},{"timestamp":1742356320000,"open":4.10226,"high":4.10226,"low":4.10207,"close":4.10207,"volume":24.889999389648438},{"timestamp":1742356380000,"open":4.10211,"high":4.10211,"low":4.10199,"close":4.10199,"volume":19.649999618530273},{"timestamp":1742356440000,"open":4.10207,"high":4.10241,"low":4.10207,"close":4.1023,"volume":19.649999618530273},{"timestamp":1742356500000,"open":4.10234,"high":4.1026,"low":4.10234,"close":4.10252,"volume":19.649999618530273},{"timestamp":1742356560000,"open":4.10255,"high":4.10275,"low":4.10252,"close":4.10267,"volume":34.060001373291016},{"timestamp":1742356620000,"open":4.10263,"high":4.10324,"low":4.10263,"close":4.103,"volume":74.66999816894531},{"timestamp":1742356680000,"open":4.10294,"high":4.10324,"low":4.10294,"close":4.10312,"volume":47.15999984741211},{"timestamp":1742356740000,"open":4.10309,"high":4.10309,"low":4.1026,"close":4.10267,"volume":68.12000274658203},{"timestamp":1742356800000,"open":4.10264,"high":4.10264,"low":4.10221,"close":4.1023,"volume":32.75},{"timestamp":1742356860000,"open":4.10226,"high":4.10226,"low":4.10161,"close":4.10161,"volume":34.060001373291016},{"timestamp":1742356920000,"open":4.10158,"high":4.10172,"low":4.10145,"close":4.10149,"volume":36.68000030517578},{"timestamp":1742356980000,"open":4.10149,"high":4.10168,"low":4.10148,"close":4.10152,"volume":30.1299991607666},{"timestamp":1742357040000,"open":4.10148,"high":4.10152,"low":4.10129,"close":4.10133,"volume":32.75},{"timestamp":1742357100000,"open":4.10129,"high":4.10182,"low":4.10118,"close":4.10178,"volume":40.61000061035156},{"timestamp":1742357160000,"open":4.10178,"high":4.10182,"low":4.10173,"close":4.10178,"volume":34.060001373291016},{"timestamp":1742357220000,"open":4.10182,"high":4.10201,"low":4.10174,"close":4.10185,"volume":23.579999923706055},{"timestamp":1742357280000,"open":4.10189,"high":4.10189,"low":4.10152,"close":4.10152,"volume":19.649999618530273},{"timestamp":1742357340000,"open":4.10166,"high":4.10167,"low":4.10144,"close":4.10144,"volume":9.170000076293945},{"timestamp":1742357400000,"open":4.10141,"high":4.10144,"low":4.10126,"close":4.10144,"volume":17.030000686645508},{"timestamp":1742357460000,"open":4.10152,"high":4.10156,"low":4.10133,"close":4.10144,"volume":24.889999389648438},{"timestamp":1742357520000,"open":4.10141,"high":4.10141,"low":4.10084,"close":4.10088,"volume":61.56999969482422},{"timestamp":1742357580000,"open":4.10092,"high":4.10122,"low":4.10088,"close":4.10107,"volume":35.369998931884766},{"timestamp":1742357640000,"open":4.10107,"high":4.10129,"low":4.10088,"close":4.10088,"volume":47.15999984741211},{"timestamp":1742357700000,"open":4.10088,"high":4.10114,"low":4.1008,"close":4.10107,"volume":40.61000061035156},{"timestamp":1742357760000,"open":4.10114,"high":4.10129,"low":4.10114,"close":4.10121,"volume":22.270000457763672},{"timestamp":1742357820000,"open":4.10126,"high":4.10141,"low":4.10125,"close":4.10125,"volume":22.270000457763672},{"timestamp":1742357880000,"open":4.10126,"high":4.10137,"low":4.10126,"close":4.10133,"volume":6.550000190734863},{"timestamp":1742357940000,"open":4.10141,"high":4.10163,"low":4.10141,"close":4.10163,"volume":19.649999618530273},{"timestamp":1742358000000,"open":4.10167,"high":4.10171,"low":4.10144,"close":4.10159,"volume":18.34000015258789},{"timestamp":1742358060000,"open":4.10174,"high":4.10174,"low":4.10159,"close":4.10174,"volume":13.100000381469727},{"timestamp":1742358120000,"open":4.10171,"high":4.10189,"low":4.10159,"close":4.10159,"volume":57.63999938964844},{"timestamp":1742358180000,"open":4.10163,"high":4.10163,"low":4.10099,"close":4.10107,"volume":40.61000061035156},{"timestamp":1742358240000,"open":4.10103,"high":4.10107,"low":4.10081,"close":4.10096,"volume":58.95000076293945},{"timestamp":1742358300000,"open":4.10096,"high":4.10103,"low":4.10088,"close":4.10099,"volume":20.959999084472656},{"timestamp":1742358360000,"open":4.10103,"high":4.10111,"low":4.10087,"close":4.10099,"volume":43.22999954223633},{"timestamp":1742358420000,"open":4.10099,"high":4.10099,"low":4.10065,"close":4.10081,"volume":85.1500015258789},{"timestamp":1742358480000,"open":4.10088,"high":4.10088,"low":4.10053,"close":4.10053,"volume":78.5999984741211},{"timestamp":1742358540000,"open":4.10058,"high":4.10084,"low":4.10051,"close":4.10081,"volume":79.91000366210938},{"timestamp":1742358600000,"open":4.10088,"high":4.10103,"low":4.10064,"close":4.10064,"volume":49.779998779296875},{"timestamp":1742358660000,"open":4.10076,"high":4.10087,"low":4.10064,"close":4.10067,"volume":43.22999954223633},{"timestamp":1742358720000,"open":4.10067,"high":4.1009,"low":4.10046,"close":4.10064,"volume":44.540000915527344},{"timestamp":1742358780000,"open":4.10057,"high":4.10057,"low":4.10038,"close":4.10053,"volume":22.270000457763672},{"timestamp":1742358840000,"open":4.10064,"high":4.10072,"low":4.10056,"close":4.10061,"volume":35.369998931884766},{"timestamp":1742358900000,"open":4.10061,"high":4.10095,"low":4.10056,"close":4.10095,"volume":32.75},{"timestamp":1742358960000,"open":4.10095,"high":4.10113,"low":4.1009,"close":4.10113,"volume":11.789999961853027},{"timestamp":1742359020000,"open":4.10106,"high":4.10106,"low":4.10056,"close":4.10056,"volume":20.959999084472656},{"timestamp":1742359080000,"open":4.10064,"high":4.10071,"low":4.10052,"close":4.10052,"volume":15.720000267028809},{"timestamp":1742359140000,"open":4.10056,"high":4.10056,"low":4.10045,"close":4.10045,"volume":5.239999771118164},{"timestamp":1742359200000,"open":4.10056,"high":4.10056,"low":4.10037,"close":4.10037,"volume":7.860000133514404},{"timestamp":1742359260000,"open":4.10026,"high":4.1003,"low":4.10015,"close":4.10026,"volume":17.030000686645508},{"timestamp":1742359320000,"open":4.1003,"high":4.1003,"low":4.09992,"close":4.09992,"volume":10.479999542236328},{"timestamp":1742359380000,"open":4.1,"high":4.1,"low":4.1,"close":4.1,"volume":1.309999942779541},{"timestamp":1742359440000,"open":4.09992,"high":4.1,"low":4.09992,"close":4.1,"volume":2.619999885559082},{"timestamp":1742359500000,"open":4.1,"high":4.10014,"low":4.1,"close":4.10014,"volume":6.550000190734863},{"timestamp":1742359560000,"open":4.10007,"high":4.10007,"low":4.09985,"close":4.09996,"volume":10.479999542236328},{"timestamp":1742359620000,"open":4.09992,"high":4.1,"low":4.09992,"close":4.1,"volume":5.239999771118164},{"timestamp":1742359680000,"open":4.10007,"high":4.10007,"low":4.09996,"close":4.10007,"volume":6.550000190734863},{"timestamp":1742359740000,"open":4.10011,"high":4.10011,"low":4.09947,"close":4.09951,"volume":28.81999969482422},{"timestamp":1742359800000,"open":4.09953,"high":4.09999,"low":4.09953,"close":4.09984,"volume":22.270000457763672},{"timestamp":1742359860000,"open":4.09984,"high":4.09988,"low":4.09968,"close":4.09988,"volume":17.030000686645508},{"timestamp":1742359920000,"open":4.09984,"high":4.09984,"low":4.09965,"close":4.09973,"volume":23.579999923706055},{"timestamp":1742359980000,"open":4.09957,"high":4.09958,"low":4.0993,"close":4.0993,"volume":24.889999389648438},{"timestamp":1742360040000,"open":4.09931,"high":4.09946,"low":4.0993,"close":4.09939,"volume":47.15999984741211},{"timestamp":1742360100000,"open":4.09935,"high":4.09939,"low":4.09909,"close":4.09931,"volume":49.779998779296875},{"timestamp":1742360160000,"open":4.09931,"high":4.09958,"low":4.09928,"close":4.09946,"volume":24.889999389648438},{"timestamp":1742360220000,"open":4.09943,"high":4.09943,"low":4.09916,"close":4.09939,"volume":44.540000915527344},{"timestamp":1742360280000,"open":4.09943,"high":4.09973,"low":4.09939,"close":4.09973,"volume":55.02000045776367},{"timestamp":1742360340000,"open":4.0998,"high":4.09988,"low":4.09972,"close":4.0998,"volume":53.709999084472656},{"timestamp":1742360400000,"open":4.09973,"high":4.10018,"low":4.09969,"close":4.10014,"volume":45.849998474121094},{"timestamp":1742360460000,"open":4.10014,"high":4.10104,"low":4.10014,"close":4.101,"volume":73.36000061035156},{"timestamp":1742360520000,"open":4.10096,"high":4.10111,"low":4.10063,"close":4.10085,"volume":86.45999908447266},{"timestamp":1742360580000,"open":4.10081,"high":4.10122,"low":4.10081,"close":4.10093,"volume":56.33000183105469},{"timestamp":1742360640000,"open":4.10096,"high":4.10123,"low":4.10093,"close":4.10123,"volume":43.22999954223633},{"timestamp":1742360700000,"open":4.10126,"high":4.10134,"low":4.10111,"close":4.10123,"volume":36.68000030517578},{"timestamp":1742360760000,"open":4.10134,"high":4.10145,"low":4.10134,"close":4.10138,"volume":24.889999389648438},{"timestamp":1742360820000,"open":4.10138,"high":4.10156,"low":4.10138,"close":4.10156,"volume":15.720000267028809},{"timestamp":1742360880000,"open":4.10156,"high":4.10156,"low":4.10065,"close":4.1007,"volume":32.75},{"timestamp":1742360940000,"open":4.10074,"high":4.10081,"low":4.1007,"close":4.10078,"volume":47.15999984741211},{"timestamp":1742361000000,"open":4.10081,"high":4.10104,"low":4.10081,"close":4.10104,"volume":18.34000015258789},{"timestamp":1742361060000,"open":4.101,"high":4.10175,"low":4.101,"close":4.1016,"volume":35.369998931884766},{"timestamp":1742361120000,"open":4.10164,"high":4.10171,"low":4.10137,"close":4.10145,"volume":39.29999923706055},{"timestamp":1742361180000,"open":4.10149,"high":4.10149,"low":4.10123,"close":4.10126,"volume":31.440000534057617},{"timestamp":1742361240000,"open":4.1013,"high":4.10145,"low":4.10125,"close":4.10145,"volume":47.15999984741211},{"timestamp":1742361300000,"open":4.10145,"high":4.10213,"low":4.10145,"close":4.10201,"volume":45.849998474121094},{"timestamp":1742361360000,"open":4.10201,"high":4.10201,"low":4.10171,"close":4.10179,"volume":60.2599983215332},{"timestamp":1742361420000,"open":4.10179,"high":4.10186,"low":4.10171,"close":4.10174,"volume":26.200000762939453},{"timestamp":1742361480000,"open":4.10179,"high":4.10186,"low":4.10168,"close":4.10171,"volume":13.100000381469727},{"timestamp":1742361540000,"open":4.10145,"high":4.10145,"low":4.10089,"close":4.10115,"volume":53.709999084472656},{"timestamp":1742361600000,"open":4.10118,"high":4.10123,"low":4.10093,"close":4.10104,"volume":22.270000457763672},{"timestamp":1742361660000,"open":4.10096,"high":4.10104,"low":4.10089,"close":4.10104,"volume":36.68000030517578},{"timestamp":1742361720000,"open":4.10096,"high":4.10126,"low":4.10081,"close":4.10123,"volume":35.369998931884766},{"timestamp":1742361780000,"open":4.10114,"high":4.10122,"low":4.1007,"close":4.10078,"volume":32.75},{"timestamp":1742361840000,"open":4.10074,"high":4.10141,"low":4.10074,"close":4.10137,"volume":53.709999084472656},{"timestamp":1742361900000,"open":4.10141,"high":4.1016,"low":4.1013,"close":4.10153,"volume":32.75},{"timestamp":1742361960000,"open":4.10164,"high":4.10164,"low":4.10155,"close":4.1016,"volume":6.550000190734863},{"timestamp":1742362020000,"open":4.1016,"high":4.1016,"low":4.10134,"close":4.10141,"volume":11.789999961853027},{"timestamp":1742362080000,"open":4.10153,"high":4.10168,"low":4.10148,"close":4.1016,"volume":31.440000534057617},{"timestamp":1742362140000,"open":4.10148,"high":4.10164,"low":4.10145,"close":4.10153,"volume":62.880001068115234},{"timestamp":1742362200000,"open":4.10156,"high":4.10168,"low":4.10152,"close":4.10156,"volume":31.440000534057617},{"timestamp":1742362260000,"open":4.10164,"high":4.10168,"low":4.10156,"close":4.10156,"volume":6.550000190734863},{"timestamp":1742362320000,"open":4.1016,"high":4.1016,"low":4.10126,"close":4.10138,"volume":22.270000457763672},{"timestamp":1742362380000,"open":4.1013,"high":4.1013,"low":4.10081,"close":4.10085,"volume":32.75},{"timestamp":1742362440000,"open":4.10089,"high":4.10093,"low":4.10081,"close":4.10093,"volume":32.75},{"timestamp":1742362500000,"open":4.10081,"high":4.10096,"low":4.10081,"close":4.10096,"volume":11.789999961853027},{"timestamp":1742362560000,"open":4.10085,"high":4.10119,"low":4.10081,"close":4.10115,"volume":18.34000015258789},{"timestamp":1742362620000,"open":4.10115,"high":4.10115,"low":4.10063,"close":4.10063,"volume":34.060001373291016},{"timestamp":1742362680000,"open":4.10066,"high":4.10093,"low":4.10058,"close":4.10089,"volume":24.889999389648438},{"timestamp":1742362740000,"open":4.10096,"high":4.10111,"low":4.10081,"close":4.10104,"volume":32.75},{"timestamp":1742362800000,"open":4.10089,"high":4.10096,"low":4.10074,"close":4.10085,"volume":28.81999969482422},{"timestamp":1742362860000,"open":4.10081,"high":4.10081,"low":4.10059,"close":4.10078,"volume":31.440000534057617},{"timestamp":1742362920000,"open":4.10081,"high":4.10089,"low":4.10066,"close":4.10066,"volume":18.34000015258789},{"timestamp":1742362980000,"open":4.10063,"high":4.10089,"low":4.10063,"close":4.10074,"volume":10.479999542236328},{"timestamp":1742363040000,"open":4.10078,"high":4.10085,"low":4.10066,"close":4.1007,"volume":30.1299991607666},{"timestamp":1742363100000,"open":4.10062,"high":4.10096,"low":4.10062,"close":4.10089,"volume":22.270000457763672},{"timestamp":1742363160000,"open":4.10096,"high":4.10126,"low":4.10089,"close":4.10122,"volume":15.720000267028809},{"timestamp":1742363220000,"open":4.10134,"high":4.10141,"low":4.10085,"close":4.10111,"volume":77.29000091552734},{"timestamp":1742363280000,"open":4.10104,"high":4.10119,"low":4.101,"close":4.10111,"volume":40.61000061035156},{"timestamp":1742363340000,"open":4.10115,"high":4.10143,"low":4.10115,"close":4.10143,"volume":49.779998779296875},{"timestamp":1742363400000,"open":4.1014,"high":4.1017,"low":4.10139,"close":4.1017,"volume":34.060001373291016},{"timestamp":1742363460000,"open":4.10166,"high":4.10166,"low":4.10121,"close":4.10121,"volume":7.860000133514404},{"timestamp":1742363520000,"open":4.10109,"high":4.10109,"low":4.10082,"close":4.10083,"volume":13.100000381469727},{"timestamp":1742363580000,"open":4.10083,"high":4.10091,"low":4.10022,"close":4.10031,"volume":41.91999816894531},{"timestamp":1742363640000,"open":4.10027,"high":4.10035,"low":4.10015,"close":4.10031,"volume":64.19000244140625},{"timestamp":1742363700000,"open":4.10027,"high":4.10046,"low":4.10027,"close":4.10038,"volume":27.510000228881836},{"timestamp":1742363760000,"open":4.10035,"high":4.10042,"low":4.10035,"close":4.10038,"volume":14.40999984741211},{"timestamp":1742363820000,"open":4.10038,"high":4.10046,"low":4.0999,"close":4.10042,"volume":48.470001220703125},{"timestamp":1742363880000,"open":4.10035,"high":4.10035,"low":4.10008,"close":4.10008,"volume":22.270000457763672},{"timestamp":1742363940000,"open":4.1002,"high":4.10038,"low":4.10016,"close":4.10023,"volume":31.440000534057617},{"timestamp":1742364000000,"open":4.10026,"high":4.10042,"low":4.0999,"close":4.10035,"volume":72.05000305175781},{"timestamp":1742364060000,"open":4.10031,"high":4.10072,"low":4.1003,"close":4.10042,"volume":60.2599983215332},{"timestamp":1742364120000,"open":4.10038,"high":4.10046,"low":4.10005,"close":4.10042,"volume":85.1500015258789},{"timestamp":1742364180000,"open":4.10038,"high":4.10046,"low":4.09993,"close":4.09997,"volume":64.19000244140625},{"timestamp":1742364240000,"open":4.09993,"high":4.10016,"low":4.09956,"close":4.09971,"volume":72.05000305175781},{"timestamp":1742364300000,"open":4.09966,"high":4.09971,"low":4.09926,"close":4.0993,"volume":68.12000274658203},{"timestamp":1742364360000,"open":4.09929,"high":4.09933,"low":4.09903,"close":4.09907,"volume":53.709999084472656},{"timestamp":1742364420000,"open":4.09903,"high":4.0993,"low":4.09903,"close":4.09918,"volume":45.849998474121094},{"timestamp":1742364480000,"open":4.09918,"high":4.09937,"low":4.099,"close":4.099,"volume":47.15999984741211},{"timestamp":1742364540000,"open":4.09896,"high":4.09907,"low":4.09847,"close":4.09855,"volume":70.73999786376953},{"timestamp":1742364600000,"open":4.09854,"high":4.09888,"low":4.09843,"close":4.09888,"volume":45.849998474121094},{"timestamp":1742364660000,"open":4.0988,"high":4.09885,"low":4.09851,"close":4.09858,"volume":52.400001525878906},{"timestamp":1742364720000,"open":4.09855,"high":4.09862,"low":4.09825,"close":4.09828,"volume":41.91999816894531},{"timestamp":1742364780000,"open":4.09832,"high":4.09866,"low":4.09832,"close":4.09855,"volume":75.9800033569336},{"timestamp":1742364840000,"open":4.09873,"high":4.09903,"low":4.0984,"close":4.0984,"volume":98.25},{"timestamp":1742364900000,"open":4.09839,"high":4.0984,"low":4.09821,"close":4.09832,"volume":51.09000015258789},{"timestamp":1742364960000,"open":4.09836,"high":4.09855,"low":4.09825,"close":4.09847,"volume":65.5},{"timestamp":1742365020000,"open":4.09855,"high":4.099,"low":4.09851,"close":4.09896,"volume":32.75},{"timestamp":1742365080000,"open":4.09896,"high":4.099,"low":4.09843,"close":4.09843,"volume":65.5},{"timestamp":1742365140000,"open":4.09843,"high":4.09862,"low":4.09827,"close":4.09832,"volume":26.200000762939453},{"timestamp":1742365200000,"open":4.09832,"high":4.09832,"low":4.09787,"close":4.09791,"volume":23.579999923706055},{"timestamp":1742365260000,"open":4.09791,"high":4.09798,"low":4.09735,"close":4.09735,"volume":144.10000610351562},{"timestamp":1742365320000,"open":4.09746,"high":4.09757,"low":4.09731,"close":4.0975,"volume":60.2599983215332},{"timestamp":1742365380000,"open":4.0975,"high":4.09753,"low":4.09692,"close":4.09693,"volume":96.94000244140625},{"timestamp":1742365440000,"open":4.09693,"high":4.09708,"low":4.09692,"close":4.09705,"volume":43.22999954223633},{"timestamp":1742365500000,"open":4.09705,"high":4.09776,"low":4.09697,"close":4.09697,"volume":74.66999816894531},{"timestamp":1742365560000,"open":4.09697,"high":4.09735,"low":4.09693,"close":4.09727,"volume":98.25},{"timestamp":1742365620000,"open":4.09738,"high":4.09776,"low":4.09738,"close":4.09742,"volume":81.22000122070312},{"timestamp":1742365680000,"open":4.09742,"high":4.09757,"low":4.09731,"close":4.09731,"volume":47.15999984741211},{"timestamp":1742365740000,"open":4.09738,"high":4.09765,"low":4.09731,"close":4.0975,"volume":58.95000076293945},{"timestamp":1742365800000,"open":4.09753,"high":4.09753,"low":4.09715,"close":4.09727,"volume":64.19000244140625},{"timestamp":1742365860000,"open":4.09727,"high":4.09742,"low":4.09697,"close":4.09705,"volume":62.880001068115234},{"timestamp":1742365920000,"open":4.09708,"high":4.09742,"low":4.09701,"close":4.09723,"volume":39.29999923706055},{"timestamp":1742365980000,"open":4.09723,"high":4.09761,"low":4.0972,"close":4.09757,"volume":134.92999267578125},{"timestamp":1742366040000,"open":4.09765,"high":4.09881,"low":4.09753,"close":4.09851,"volume":93.01000213623047},{"timestamp":1742366100000,"open":4.09858,"high":4.099,"low":4.09858,"close":4.09889,"volume":57.63999938964844},{"timestamp":1742366160000,"open":4.09881,"high":4.0993,"low":4.09865,"close":4.09865,"volume":74.66999816894531},{"timestamp":1742366220000,"open":4.09866,"high":4.09874,"low":4.09833,"close":4.09835,"volume":58.95000076293945},{"timestamp":1742366280000,"open":4.09828,"high":4.09828,"low":4.0975,"close":4.0978,"volume":72.05000305175781},{"timestamp":1742366340000,"open":4.09768,"high":4.09776,"low":4.09735,"close":4.09758,"volume":60.2599983215332},{"timestamp":1742366400000,"open":4.0975,"high":4.0975,"low":4.09675,"close":4.09716,"volume":106.11000061035156},{"timestamp":1742366460000,"open":4.0972,"high":4.0973,"low":4.09686,"close":4.09727,"volume":69.43000030517578},{"timestamp":1742366520000,"open":4.09739,"high":4.09743,"low":4.0969,"close":4.09713,"volume":91.69999694824219},{"timestamp":1742366580000,"open":4.09716,"high":4.09731,"low":4.09693,"close":4.09713,"volume":111.3499984741211},{"timestamp":1742366640000,"open":4.09709,"high":4.0978,"low":4.09709,"close":4.09749,"volume":93.01000213623047},{"timestamp":1742366700000,"open":4.09754,"high":4.09821,"low":4.09754,"close":4.09821,"volume":94.31999969482422},{"timestamp":1742366760000,"open":4.09818,"high":4.09848,"low":4.09795,"close":4.09836,"volume":58.95000076293945},{"timestamp":1742366820000,"open":4.09848,"high":4.09855,"low":4.09833,"close":4.0984,"volume":65.5},{"timestamp":1742366880000,"open":4.09835,"high":4.09896,"low":4.09829,"close":4.09848,"volume":140.1699981689453},{"timestamp":1742366940000,"open":4.09851,"high":4.09885,"low":4.09829,"close":4.09874,"volume":134.92999267578125},{"timestamp":1742367000000,"open":4.09874,"high":4.09881,"low":4.09843,"close":4.09878,"volume":107.41999816894531},{"timestamp":1742367060000,"open":4.09884,"high":4.09911,"low":4.09873,"close":4.09893,"volume":75.9800033569336},{"timestamp":1742367120000,"open":4.09893,"high":4.09904,"low":4.09833,"close":4.0987,"volume":155.88999938964844},{"timestamp":1742367180000,"open":4.09863,"high":4.09885,"low":4.09859,"close":4.0987,"volume":94.31999969482422},{"timestamp":1742367240000,"open":4.0987,"high":4.09878,"low":4.09851,"close":4.09874,"volume":66.80999755859375},{"timestamp":1742367300000,"open":4.09874,"high":4.09878,"low":4.09851,"close":4.09859,"volume":60.2599983215332},{"timestamp":1742367360000,"open":4.09858,"high":4.09863,"low":4.09821,"close":4.09821,"volume":58.95000076293945},{"timestamp":1742367420000,"open":4.09821,"high":4.09821,"low":4.097,"close":4.0973,"volume":110.04000091552734},{"timestamp":1742367480000,"open":4.09731,"high":4.09731,"low":4.09645,"close":4.09671,"volume":102.18000030517578},{"timestamp":1742367540000,"open":4.09668,"high":4.09668,"low":4.09623,"close":4.09634,"volume":120.5199966430664},{"timestamp":1742367600000,"open":4.09634,"high":4.09679,"low":4.09596,"close":4.09674,"volume":121.83000183105469},{"timestamp":1742367660000,"open":4.09664,"high":4.09724,"low":4.09611,"close":4.09611,"volume":149.33999633789062},{"timestamp":1742367720000,"open":4.09615,"high":4.0963,"low":4.09529,"close":4.09555,"volume":154.5800018310547},{"timestamp":1742367780000,"open":4.09555,"high":4.09611,"low":4.09548,"close":4.09555,"volume":150.64999389648438},{"timestamp":1742367840000,"open":4.09548,"high":4.0957,"low":4.09514,"close":4.09547,"volume":75.9800033569336},{"timestamp":1742367900000,"open":4.09548,"high":4.096,"low":4.0954,"close":4.09566,"volume":100.87000274658203},{"timestamp":1742367960000,"open":4.09581,"high":4.09608,"low":4.09517,"close":4.09517,"volume":94.31999969482422},{"timestamp":1742368020000,"open":4.09521,"high":4.09521,"low":4.09435,"close":4.09469,"volume":78.5999984741211},{"timestamp":1742368080000,"open":4.09461,"high":4.09503,"low":4.09364,"close":4.09386,"volume":77.29000091552734},{"timestamp":1742368140000,"open":4.09386,"high":4.09394,"low":4.09228,"close":4.09236,"volume":166.3699951171875},{"timestamp":1742368200000,"open":4.0924,"high":4.09319,"low":4.09203,"close":4.09293,"volume":110.11000061035156},{"timestamp":1742368260000,"open":4.09296,"high":4.09296,"low":4.0921,"close":4.09259,"volume":154.60000610351562},{"timestamp":1742368320000,"open":4.09255,"high":4.09334,"low":4.09251,"close":4.09323,"volume":82.52999877929688},{"timestamp":1742368380000,"open":4.09308,"high":4.09323,"low":4.09154,"close":4.09154,"volume":143.02000427246094},{"timestamp":1742368440000,"open":4.09154,"high":4.09183,"low":4.09105,"close":4.0912,"volume":125.4000015258789},{"timestamp":1742368500000,"open":4.0912,"high":4.09173,"low":4.09055,"close":4.09083,"volume":114.83999633789062},{"timestamp":1742368560000,"open":4.09079,"high":4.09105,"low":4.09023,"close":4.09098,"volume":120.12000274658203},{"timestamp":1742368620000,"open":4.09101,"high":4.09105,"low":4.09041,"close":4.09053,"volume":69.95999908447266},{"timestamp":1742368680000,"open":4.09049,"high":4.09053,"low":4.08944,"close":4.09034,"volume":121.44000244140625},{"timestamp":1742368740000,"open":4.09033,"high":4.0906,"low":4.08989,"close":4.08993,"volume":72.5999984741211},{"timestamp":1742368800000,"open":4.08996,"high":4.09089,"low":4.0897,"close":4.09049,"volume":91.08000183105469},{"timestamp":1742368860000,"open":4.09041,"high":4.09064,"low":4.08978,"close":4.09044,"volume":113.5199966430664},{"timestamp":1742368920000,"open":4.09047,"high":4.09111,"low":4.09039,"close":4.09096,"volume":120.12000274658203},{"timestamp":1742368980000,"open":4.09092,"high":4.09099,"low":4.08972,"close":4.09073,"volume":118.80000305175781},{"timestamp":1742369040000,"open":4.09073,"high":4.09099,"low":4.08982,"close":4.08993,"volume":84.4800033569336},{"timestamp":1742369100000,"open":4.08998,"high":4.09122,"low":4.08998,"close":4.0911,"volume":124.08000183105469},{"timestamp":1742369160000,"open":4.09111,"high":4.09193,"low":4.09092,"close":4.09171,"volume":174.24000549316406},{"timestamp":1742369220000,"open":4.09163,"high":4.09209,"low":4.09145,"close":4.09152,"volume":139.9199981689453},{"timestamp":1742369280000,"open":4.09148,"high":4.09205,"low":4.09148,"close":4.09194,"volume":112.19999694824219},{"timestamp":1742369340000,"open":4.09182,"high":4.09235,"low":4.09175,"close":4.09235,"volume":79.18000030517578},{"timestamp":1742369400000,"open":4.09235,"high":4.09239,"low":4.09081,"close":4.09119,"volume":147.7100067138672},{"timestamp":1742369460000,"open":4.09126,"high":4.09163,"low":4.09092,"close":4.09107,"volume":137.27999877929688},{"timestamp":1742369520000,"open":4.0911,"high":4.0922,"low":4.09099,"close":4.09126,"volume":125.4000015258789},{"timestamp":1742369580000,"open":4.09107,"high":4.09126,"low":4.09058,"close":4.09059,"volume":102.95999908447266},{"timestamp":1742369640000,"open":4.09077,"high":4.09104,"low":4.08954,"close":4.08956,"volume":137.27999877929688},{"timestamp":1742369700000,"open":4.08946,"high":4.08946,"low":4.08822,"close":4.08834,"volume":208.55999755859375},{"timestamp":1742369760000,"open":4.08834,"high":4.08852,"low":4.08421,"close":4.08421,"volume":289.0799865722656},{"timestamp":1742369820000,"open":4.08425,"high":4.08436,"low":4.0815,"close":4.08222,"volume":463.32000732421875},{"timestamp":1742369880000,"open":4.08226,"high":4.0829,"low":4.08112,"close":4.08184,"volume":333.9599914550781},{"timestamp":1742369940000,"open":4.08184,"high":4.08344,"low":4.08157,"close":4.0821,"volume":227.0399932861328},{"timestamp":1742370000000,"open":4.08206,"high":4.08247,"low":4.08124,"close":4.08198,"volume":242.8800048828125},{"timestamp":1742370060000,"open":4.08202,"high":4.08345,"low":4.0812,"close":4.08322,"volume":208.55999755859375},{"timestamp":1742370120000,"open":4.08321,"high":4.08382,"low":4.08022,"close":4.08067,"volume":253.44000244140625},{"timestamp":1742370180000,"open":4.08079,"high":4.08132,"low":4.0786,"close":4.08117,"volume":436.9200134277344},{"timestamp":1742370240000,"open":4.08109,"high":4.08203,"low":4.07984,"close":4.08199,"volume":281.1600036621094},{"timestamp":1742370300000,"open":4.08199,"high":4.08255,"low":4.08134,"close":4.0815,"volume":200.63999938964844},{"timestamp":1742370360000,"open":4.08158,"high":4.08214,"low":4.08113,"close":4.08188,"volume":162.36000061035156},{"timestamp":1742370420000,"open":4.08188,"high":4.08199,"low":4.08023,"close":4.08192,"volume":227.0399932861328},{"timestamp":1742370480000,"open":4.08192,"high":4.08338,"low":4.08086,"close":4.08334,"volume":282.4800109863281},{"timestamp":1742370540000,"open":4.08334,"high":4.08469,"low":4.08303,"close":4.08469,"volume":200.63999938964844},{"timestamp":1742370600000,"open":4.08473,"high":4.08507,"low":4.08368,"close":4.08453,"volume":229.67999267578125},{"timestamp":1742370660000,"open":4.08476,"high":4.08548,"low":4.0845,"close":4.08525,"volume":207.24000549316406},{"timestamp":1742370720000,"open":4.08522,"high":4.08675,"low":4.08477,"close":4.08627,"volume":262.67999267578125},{"timestamp":1742370780000,"open":4.0863,"high":4.0866,"low":4.08402,"close":4.08402,"volume":254.75999450683594},{"timestamp":1742370840000,"open":4.08398,"high":4.08537,"low":4.08357,"close":4.08533,"volume":187.44000244140625},{"timestamp":1742370900000,"open":4.08533,"high":4.08649,"low":4.08522,"close":4.08593,"volume":155.75999450683594},{"timestamp":1742370960000,"open":4.08589,"high":4.08593,"low":4.08529,"close":4.08563,"volume":121.44000244140625},{"timestamp":1742371020000,"open":4.08558,"high":4.08657,"low":4.0851,"close":4.08642,"volume":157.0800018310547},{"timestamp":1742371080000,"open":4.08642,"high":4.08642,"low":4.08477,"close":4.08499,"volume":199.32000732421875},{"timestamp":1742371140000,"open":4.08514,"high":4.08582,"low":4.0851,"close":4.08582,"volume":161.0399932861328},{"timestamp":1742371200000,"open":4.08597,"high":4.08897,"low":4.0857,"close":4.08882,"volume":328.67999267578125},{"timestamp":1742371260000,"open":4.08886,"high":4.08897,"low":4.08747,"close":4.08897,"volume":215.16000366210938},{"timestamp":1742371320000,"open":4.08893,"high":4.09024,"low":4.08871,"close":4.09024,"volume":241.55999755859375},{"timestamp":1742371380000,"open":4.09017,"high":4.09114,"low":4.08979,"close":4.09077,"volume":275.8800048828125},{"timestamp":1742371440000,"open":4.09062,"high":4.09114,"low":4.08976,"close":4.09047,"volume":237.60000610351562},{"timestamp":1742371500000,"open":4.09038,"high":4.09098,"low":4.08961,"close":4.09096,"volume":139.9199981689453},{"timestamp":1742371560000,"open":4.09092,"high":4.09099,"low":4.08961,"close":4.09013,"volume":117.4800033569336},{"timestamp":1742371620000,"open":4.09006,"high":4.09088,"low":4.08968,"close":4.09058,"volume":142.55999755859375},{"timestamp":1742371680000,"open":4.09051,"high":4.09066,"low":4.08987,"close":4.09009,"volume":154.44000244140625},{"timestamp":1742371740000,"open":4.08957,"high":4.08972,"low":4.08889,"close":4.08897,"volume":161.0399932861328},{"timestamp":1742371800000,"open":4.08904,"high":4.08976,"low":4.08842,"close":4.08857,"volume":132},{"timestamp":1742371860000,"open":4.08853,"high":4.08932,"low":4.08846,"close":4.08868,"volume":146.52000427246094},{"timestamp":1742371920000,"open":4.08872,"high":4.0888,"low":4.08801,"close":4.08842,"volume":122.76000213623047},{"timestamp":1742371980000,"open":4.08846,"high":4.08861,"low":4.08763,"close":4.08812,"volume":167.63999938964844},{"timestamp":1742372040000,"open":4.08823,"high":4.08887,"low":4.0882,"close":4.08827,"volume":118.80000305175781},{"timestamp":1742372100000,"open":4.08827,"high":4.08857,"low":4.08756,"close":4.08767,"volume":121.44000244140625},{"timestamp":1742372160000,"open":4.0879,"high":4.08831,"low":4.08721,"close":4.08725,"volume":100.31999969482422},{"timestamp":1742372220000,"open":4.0874,"high":4.08856,"low":4.0874,"close":4.08856,"volume":56.7599983215332},{"timestamp":1742372280000,"open":4.08853,"high":4.08876,"low":4.08812,"close":4.08833,"volume":62.040000915527344},{"timestamp":1742372340000,"open":4.08827,"high":4.08887,"low":4.08812,"close":4.08842,"volume":69.95999908447266},{"timestamp":1742372400000,"open":4.08827,"high":4.08857,"low":4.08771,"close":4.08834,"volume":102.95999908447266},{"timestamp":1742372460000,"open":4.08853,"high":4.08861,"low":4.08808,"close":4.08838,"volume":50.15999984741211},{"timestamp":1742372520000,"open":4.08834,"high":4.08924,"low":4.08774,"close":4.08909,"volume":87.12000274658203},{"timestamp":1742372580000,"open":4.08917,"high":4.09057,"low":4.08906,"close":4.09053,"volume":99},{"timestamp":1742372640000,"open":4.09046,"high":4.09102,"low":4.09027,"close":4.09068,"volume":112.19999694824219},{"timestamp":1742372700000,"open":4.09065,"high":4.09068,"low":4.09019,"close":4.09027,"volume":83.16000366210938},{"timestamp":1742372760000,"open":4.09027,"high":4.09061,"low":4.0902,"close":4.09057,"volume":92.4000015258789},{"timestamp":1742372820000,"open":4.0905,"high":4.0906,"low":4.09019,"close":4.09042,"volume":77.87999725341797},{"timestamp":1742372880000,"open":4.09042,"high":4.09098,"low":4.09019,"close":4.09075,"volume":67.31999969482422},{"timestamp":1742372940000,"open":4.09079,"high":4.09117,"low":4.09057,"close":4.0909,"volume":134.63999938964844},{"timestamp":1742373000000,"open":4.09094,"high":4.09229,"low":4.09075,"close":4.09229,"volume":129.36000061035156},{"timestamp":1742373060000,"open":4.09229,"high":4.09278,"low":4.09154,"close":4.09154,"volume":106.4000015258789},{"timestamp":1742373120000,"open":4.09158,"high":4.09166,"low":4.09083,"close":4.09162,"volume":124.08000183105469},{"timestamp":1742373180000,"open":4.09166,"high":4.09173,"low":4.09075,"close":4.09117,"volume":73.91999816894531},{"timestamp":1742373240000,"open":4.09124,"high":4.09188,"low":4.09098,"close":4.09188,"volume":81.83999633789062},{"timestamp":1742373300000,"open":4.09188,"high":4.09188,"low":4.09143,"close":4.09173,"volume":62.040000915527344},{"timestamp":1742373360000,"open":4.09173,"high":4.09241,"low":4.09169,"close":4.09229,"volume":96.3499984741211},{"timestamp":1742373420000,"open":4.09222,"high":4.09267,"low":4.09199,"close":4.09226,"volume":110.22000122070312},{"timestamp":1742373480000,"open":4.09237,"high":4.09248,"low":4.09132,"close":4.09132,"volume":89.68000030517578},{"timestamp":1742373540000,"open":4.0912,"high":4.09188,"low":4.09094,"close":4.09132,"volume":87.12000274658203},{"timestamp":1742373600000,"open":4.09132,"high":4.09132,"low":4.09064,"close":4.09105,"volume":97.68000030517578},{"timestamp":1742373660000,"open":4.09105,"high":4.09147,"low":4.09027,"close":4.09053,"volume":150.47999572753906},{"timestamp":1742373720000,"open":4.09049,"high":4.09139,"low":4.09042,"close":4.09045,"volume":137.27999877929688},{"timestamp":1742373780000,"open":4.0906,"high":4.09083,"low":4.08937,"close":4.0903,"volume":147.83999633789062},{"timestamp":1742373840000,"open":4.09026,"high":4.09113,"low":4.09012,"close":4.09094,"volume":109.55999755859375},{"timestamp":1742373900000,"open":4.09094,"high":4.09124,"low":4.09045,"close":4.09094,"volume":97.68000030517578},{"timestamp":1742373960000,"open":4.09101,"high":4.09113,"low":4.09012,"close":4.09019,"volume":91.08000183105469},{"timestamp":1742374020000,"open":4.09018,"high":4.09026,"low":4.08933,"close":4.08959,"volume":79.19999694824219},{"timestamp":1742374080000,"open":4.08963,"high":4.08993,"low":4.08895,"close":4.08974,"volume":96.36000061035156},{"timestamp":1742374140000,"open":4.08978,"high":4.08978,"low":4.08907,"close":4.08959,"volume":109.55999755859375},{"timestamp":1742374200000,"open":4.08967,"high":4.08967,"low":4.0888,"close":4.08933,"volume":97.68000030517578},{"timestamp":1742374260000,"open":4.0894,"high":4.08959,"low":4.0888,"close":4.08884,"volume":110.87999725341797},{"timestamp":1742374320000,"open":4.08888,"high":4.08963,"low":4.08888,"close":4.08944,"volume":122.76000213623047},{"timestamp":1742374380000,"open":4.08937,"high":4.08963,"low":4.08922,"close":4.08959,"volume":112.19999694824219},{"timestamp":1742374440000,"open":4.08966,"high":4.09129,"low":4.0893,"close":4.09118,"volume":105.5999984741211},{"timestamp":1742374500000,"open":4.09124,"high":4.09144,"low":4.09088,"close":4.0914,"volume":68.63999938964844},{"timestamp":1742374560000,"open":4.09147,"high":4.09174,"low":4.09121,"close":4.0917,"volume":96.36000061035156},{"timestamp":1742374620000,"open":4.09163,"high":4.09174,"low":4.09106,"close":4.09106,"volume":83.16000366210938},{"timestamp":1742374680000,"open":4.09106,"high":4.09196,"low":4.09095,"close":4.09178,"volume":122.76000213623047},{"timestamp":1742374740000,"open":4.09177,"high":4.09181,"low":4.09104,"close":4.09138,"volume":135.9600067138672},{"timestamp":1742374800000,"open":4.09138,"high":4.09142,"low":4.09052,"close":4.09059,"volume":146.52000427246094},{"timestamp":1742374860000,"open":4.09059,"high":4.09127,"low":4.09043,"close":4.09059,"volume":128.0399932861328},{"timestamp":1742374920000,"open":4.09059,"high":4.09086,"low":4.09018,"close":4.09041,"volume":117.4800033569336},{"timestamp":1742374980000,"open":4.09029,"high":4.09044,"low":4.08912,"close":4.0892,"volume":109.55999755859375},{"timestamp":1742375040000,"open":4.08909,"high":4.0892,"low":4.08887,"close":4.08898,"volume":117.4800033569336},{"timestamp":1742375100000,"open":4.08894,"high":4.08905,"low":4.08823,"close":4.08887,"volume":72.5999984741211},{"timestamp":1742375160000,"open":4.0889,"high":4.0892,"low":4.08875,"close":4.0889,"volume":72.5999984741211},{"timestamp":1742375220000,"open":4.08894,"high":4.09003,"low":4.08894,"close":4.09002,"volume":88.44000244140625},{"timestamp":1742375280000,"open":4.09011,"high":4.09063,"low":4.09006,"close":4.09011,"volume":96.36000061035156},{"timestamp":1742375340000,"open":4.08999,"high":4.09031,"low":4.0899,"close":4.09001,"volume":80.5199966430664},{"timestamp":1742375400000,"open":4.08997,"high":4.0902,"low":4.08989,"close":4.08997,"volume":44.880001068115234},{"timestamp":1742375460000,"open":4.09001,"high":4.09072,"low":4.08945,"close":4.09072,"volume":60.720001220703125},{"timestamp":1742375520000,"open":4.09072,"high":4.09072,"low":4.09001,"close":4.09016,"volume":96.36000061035156},{"timestamp":1742375580000,"open":4.0902,"high":4.0902,"low":4.08847,"close":4.08866,"volume":117.4800033569336},{"timestamp":1742375640000,"open":4.08866,"high":4.08896,"low":4.08806,"close":4.08817,"volume":110.87999725341797},{"timestamp":1742375700000,"open":4.08787,"high":4.08847,"low":4.0878,"close":4.08847,"volume":112.19999694824219},{"timestamp":1742375760000,"open":4.08847,"high":4.08851,"low":4.08787,"close":4.08787,"volume":73.91999816894531},{"timestamp":1742375820000,"open":4.08787,"high":4.089,"low":4.08787,"close":4.08878,"volume":100.31999969482422},{"timestamp":1742375880000,"open":4.08875,"high":4.08879,"low":4.08762,"close":4.08785,"volume":104.27999877929688},{"timestamp":1742375940000,"open":4.08777,"high":4.08777,"low":4.08729,"close":4.08755,"volume":85.80000305175781},{"timestamp":1742376000000,"open":4.08751,"high":4.08751,"low":4.08706,"close":4.08744,"volume":77.87999725341797},{"timestamp":1742376060000,"open":4.08744,"high":4.08841,"low":4.08744,"close":4.08804,"volume":122.76000213623047},{"timestamp":1742376120000,"open":4.08811,"high":4.08867,"low":4.08792,"close":4.08792,"volume":68.63999938964844},{"timestamp":1742376180000,"open":4.08789,"high":4.08897,"low":4.08789,"close":4.08871,"volume":141.24000549316406},{"timestamp":1742376240000,"open":4.08875,"high":4.08958,"low":4.08867,"close":4.0892,"volume":89.76000213623047},{"timestamp":1742376300000,"open":4.08928,"high":4.08928,"low":4.08859,"close":4.08867,"volume":71.27999877929688},{"timestamp":1742376360000,"open":4.08867,"high":4.08958,"low":4.0886,"close":4.08958,"volume":95.04000091552734},{"timestamp":1742376420000,"open":4.0895,"high":4.0895,"low":4.08875,"close":4.08897,"volume":54.119998931884766},{"timestamp":1742376480000,"open":4.0889,"high":4.08909,"low":4.08856,"close":4.08856,"volume":55.439998626708984},{"timestamp":1742376540000,"open":4.08856,"high":4.08916,"low":4.08852,"close":4.08901,"volume":55.439998626708984},{"timestamp":1742376600000,"open":4.08897,"high":4.08965,"low":4.08897,"close":4.08961,"volume":77.87999725341797},{"timestamp":1742376660000,"open":4.08961,"high":4.09003,"low":4.08939,"close":4.08995,"volume":66},{"timestamp":1742376720000,"open":4.08999,"high":4.09175,"low":4.08994,"close":4.09159,"volume":129.36000061035156},{"timestamp":1742376780000,"open":4.09156,"high":4.09179,"low":4.09108,"close":4.09122,"volume":75.23999786376953},{"timestamp":1742376840000,"open":4.09118,"high":4.0913,"low":4.09095,"close":4.09106,"volume":62.040000915527344},{"timestamp":1742376900000,"open":4.09099,"high":4.09099,"low":4.08952,"close":4.08964,"volume":63.36000061035156},{"timestamp":1742376960000,"open":4.08982,"high":4.09069,"low":4.08949,"close":4.09069,"volume":92.4000015258789},{"timestamp":1742377020000,"open":4.09072,"high":4.09121,"low":4.09046,"close":4.09121,"volume":52.79999923706055},{"timestamp":1742377080000,"open":4.09117,"high":4.09117,"low":4.08997,"close":4.09011,"volume":121.44000244140625},{"timestamp":1742377140000,"open":4.09016,"high":4.09091,"low":4.09005,"close":4.09091,"volume":63.36000061035156},{"timestamp":1742377200000,"open":4.0909,"high":4.09091,"low":4.09035,"close":4.09084,"volume":62.040000915527344},{"timestamp":1742377260000,"open":4.0908,"high":4.09117,"low":4.09015,"close":4.0905,"volume":77.87999725341797},{"timestamp":1742377320000,"open":4.09039,"high":4.09076,"low":4.09012,"close":4.09016,"volume":64.68000030517578},{"timestamp":1742377380000,"open":4.09012,"high":4.09016,"low":4.08941,"close":4.08975,"volume":56.7599983215332},{"timestamp":1742377440000,"open":4.08959,"high":4.08963,"low":4.08906,"close":4.08911,"volume":96.36000061035156},{"timestamp":1742377500000,"open":4.08919,"high":4.08922,"low":4.08859,"close":4.08877,"volume":64.68000030517578},{"timestamp":1742377560000,"open":4.08881,"high":4.08904,"low":4.0887,"close":4.08893,"volume":55.439998626708984},{"timestamp":1742377620000,"open":4.08886,"high":4.08908,"low":4.08859,"close":4.08867,"volume":59.400001525878906},{"timestamp":1742377680000,"open":4.08859,"high":4.08942,"low":4.08856,"close":4.08934,"volume":52.79999923706055},{"timestamp":1742377740000,"open":4.08931,"high":4.09021,"low":4.08927,"close":4.09017,"volume":92.4000015258789},{"timestamp":1742377800000,"open":4.09017,"high":4.09058,"low":4.09006,"close":4.09053,"volume":79.19999694824219},{"timestamp":1742377860000,"open":4.09054,"high":4.09133,"low":4.08994,"close":4.09126,"volume":128.0399932861328},{"timestamp":1742377920000,"open":4.09118,"high":4.09231,"low":4.09117,"close":4.09231,"volume":93.66999816894531},{"timestamp":1742377980000,"open":4.09231,"high":4.09246,"low":4.09152,"close":4.09189,"volume":132.97000122070312},{"timestamp":1742378040000,"open":4.09178,"high":4.09178,"low":4.09021,"close":4.09021,"volume":151.8000030517578},{"timestamp":1742378100000,"open":4.09021,"high":4.09066,"low":4.08927,"close":4.08979,"volume":200.63999938964844},{"timestamp":1742378160000,"open":4.08976,"high":4.09078,"low":4.08957,"close":4.09075,"volume":120.12000274658203},{"timestamp":1742378220000,"open":4.09071,"high":4.09097,"low":4.08985,"close":4.08988,"volume":91.08000183105469},{"timestamp":1742378280000,"open":4.08981,"high":4.08981,"low":4.0891,"close":4.08947,"volume":129.36000061035156},{"timestamp":1742378340000,"open":4.08943,"high":4.08965,"low":4.0891,"close":4.08951,"volume":96.36000061035156},{"timestamp":1742378400000,"open":4.08951,"high":4.08996,"low":4.08925,"close":4.08936,"volume":110.87999725341797},{"timestamp":1742378460000,"open":4.0894,"high":4.0894,"low":4.08883,"close":4.08883,"volume":81.83999633789062},{"timestamp":1742378520000,"open":4.0888,"high":4.08977,"low":4.08872,"close":4.08973,"volume":75.23999786376953},{"timestamp":1742378580000,"open":4.08976,"high":4.08981,"low":4.08895,"close":4.0891,"volume":133.32000732421875},{"timestamp":1742378640000,"open":4.08917,"high":4.08917,"low":4.08861,"close":4.08887,"volume":95.04000091552734},{"timestamp":1742378700000,"open":4.08889,"high":4.08905,"low":4.08837,"close":4.08837,"volume":91.08000183105469},{"timestamp":1742378760000,"open":4.08841,"high":4.08841,"low":4.08777,"close":4.08796,"volume":99},{"timestamp":1742378820000,"open":4.08792,"high":4.08826,"low":4.08777,"close":4.08807,"volume":83.16000366210938},{"timestamp":1742378880000,"open":4.08804,"high":4.08845,"low":4.08743,"close":4.08743,"volume":55.439998626708984},{"timestamp":1742378940000,"open":4.08744,"high":4.08774,"low":4.08744,"close":4.08744,"volume":50.15999984741211},{"timestamp":1742379000000,"open":4.08751,"high":4.08774,"low":4.08725,"close":4.08759,"volume":88.44000244140625},{"timestamp":1742379060000,"open":4.08765,"high":4.0877,"low":4.08725,"close":4.08744,"volume":58.08000183105469},{"timestamp":1742379120000,"open":4.0874,"high":4.08837,"low":4.08716,"close":4.08837,"volume":96.36000061035156},{"timestamp":1742379180000,"open":4.08837,"high":4.08841,"low":4.08751,"close":4.08766,"volume":71.27999877929688},{"timestamp":1742379240000,"open":4.08762,"high":4.08837,"low":4.08755,"close":4.08785,"volume":108.23999786376953},{"timestamp":1742379300000,"open":4.08781,"high":4.08796,"low":4.08736,"close":4.08744,"volume":48.84000015258789},{"timestamp":1742379360000,"open":4.08744,"high":4.08759,"low":4.08729,"close":4.08751,"volume":72.5999984741211},{"timestamp":1742379420000,"open":4.08751,"high":4.08766,"low":4.08743,"close":4.08754,"volume":55.439998626708984},{"timestamp":1742379480000,"open":4.08753,"high":4.0883,"low":4.08747,"close":4.08766,"volume":83.16000366210938},{"timestamp":1742379840000,"open":4.0896,"high":4.08971,"low":4.08953,"close":4.0896,"volume":25.079999923706055},{"timestamp":1742379900000,"open":4.08953,"high":4.08953,"low":4.08859,"close":4.0893,"volume":69.95999908447266},{"timestamp":1742379960000,"open":4.0893,"high":4.09013,"low":4.0893,"close":4.08979,"volume":66},{"timestamp":1742380020000,"open":4.08979,"high":4.08994,"low":4.08955,"close":4.08955,"volume":89.76000213623047},{"timestamp":1742380080000,"open":4.08958,"high":4.08966,"low":4.08906,"close":4.0891,"volume":66},{"timestamp":1742380140000,"open":4.0891,"high":4.08943,"low":4.08895,"close":4.08925,"volume":80.5199966430664},{"timestamp":1742380200000,"open":4.08921,"high":4.08921,"low":4.08771,"close":4.08857,"volume":97.68000030517578},{"timestamp":1742380260000,"open":4.08852,"high":4.08852,"low":4.08786,"close":4.08823,"volume":77.87999725341797},{"timestamp":1742380320000,"open":4.08831,"high":4.08868,"low":4.08718,"close":4.08827,"volume":80.5199966430664},{"timestamp":1742380380000,"open":4.08835,"high":4.08842,"low":4.08778,"close":4.08827,"volume":87.12000274658203},{"timestamp":1742380440000,"open":4.08822,"high":4.08822,"low":4.08726,"close":4.08797,"volume":80.5199966430664},{"timestamp":1742380500000,"open":4.08805,"high":4.08812,"low":4.08688,"close":4.087,"volume":60.720001220703125},{"timestamp":1742380560000,"open":4.087,"high":4.08707,"low":4.0868,"close":4.08688,"volume":29.040000915527344},{"timestamp":1742380620000,"open":4.08688,"high":4.08688,"low":4.08628,"close":4.08631,"volume":36.959999084472656},{"timestamp":1742380680000,"open":4.08632,"high":4.08654,"low":4.08586,"close":4.08617,"volume":62.040000915527344},{"timestamp":1742380740000,"open":4.08612,"high":4.08629,"low":4.08587,"close":4.08625,"volume":64.68000030517578},{"timestamp":1742380800000,"open":4.08625,"high":4.08637,"low":4.08554,"close":4.08577,"volume":58.08000183105469},{"timestamp":1742380860000,"open":4.08569,"high":4.0858,"low":4.08546,"close":4.08569,"volume":29.040000915527344},{"timestamp":1742380920000,"open":4.08569,"high":4.08613,"low":4.08569,"close":4.08587,"volume":54.119998931884766},{"timestamp":1742380980000,"open":4.08587,"high":4.08598,"low":4.08557,"close":4.08576,"volume":51.47999954223633},{"timestamp":1742381040000,"open":4.0858,"high":4.08625,"low":4.08542,"close":4.08625,"volume":66},{"timestamp":1742381100000,"open":4.08627,"high":4.08752,"low":4.08627,"close":4.08681,"volume":77.87999725341797},{"timestamp":1742381160000,"open":4.08691,"high":4.08726,"low":4.08669,"close":4.08669,"volume":48.84000015258789},{"timestamp":1742381220000,"open":4.08673,"high":4.08748,"low":4.08662,"close":4.08748,"volume":51.47999954223633},{"timestamp":1742381280000,"open":4.08752,"high":4.0882,"low":4.0871,"close":4.08816,"volume":43.560001373291016},{"timestamp":1742381340000,"open":4.08816,"high":4.0891,"low":4.08815,"close":4.0889,"volume":59.400001525878906},{"timestamp":1742381400000,"open":4.08895,"high":4.08928,"low":4.08835,"close":4.08835,"volume":47.52000045776367},{"timestamp":1742381460000,"open":4.08835,"high":4.08876,"low":4.08786,"close":4.0879,"volume":56.7599983215332},{"timestamp":1742381520000,"open":4.08801,"high":4.08838,"low":4.0879,"close":4.08793,"volume":29.040000915527344},{"timestamp":1742381580000,"open":4.0879,"high":4.08842,"low":4.08777,"close":4.08842,"volume":51.47999954223633},{"timestamp":1742381640000,"open":4.08846,"high":4.08887,"low":4.08842,"close":4.08865,"volume":56.7599983215332},{"timestamp":1742381700000,"open":4.08865,"high":4.08895,"low":4.0885,"close":4.08891,"volume":63.36000061035156},{"timestamp":1742381760000,"open":4.08891,"high":4.08906,"low":4.08865,"close":4.08883,"volume":46.20000076293945},{"timestamp":1742381820000,"open":4.08891,"high":4.08898,"low":4.08872,"close":4.08872,"volume":33},{"timestamp":1742381880000,"open":4.08883,"high":4.08883,"low":4.08831,"close":4.08834,"volume":38.279998779296875},{"timestamp":1742381940000,"open":4.08838,"high":4.08886,"low":4.08831,"close":4.08861,"volume":56.7599983215332},{"timestamp":1742382000000,"open":4.08861,"high":4.08868,"low":4.08838,"close":4.08853,"volume":40.91999816894531},{"timestamp":1742382060000,"open":4.0885,"high":4.08887,"low":4.08846,"close":4.0888,"volume":43.560001373291016},{"timestamp":1742382120000,"open":4.08861,"high":4.08865,"low":4.08782,"close":4.08797,"volume":59.400001525878906},{"timestamp":1742382180000,"open":4.08808,"high":4.08842,"low":4.08793,"close":4.08822,"volume":29.040000915527344},{"timestamp":1742382240000,"open":4.08827,"high":4.08831,"low":4.08792,"close":4.08801,"volume":63.36000061035156},{"timestamp":1742382300000,"open":4.08805,"high":4.08805,"low":4.08756,"close":4.08759,"volume":46.20000076293945},{"timestamp":1742382360000,"open":4.08756,"high":4.08756,"low":4.08628,"close":4.08692,"volume":62.040000915527344},{"timestamp":1742382420000,"open":4.08688,"high":4.08715,"low":4.08646,"close":4.08711,"volume":69.95999908447266},{"timestamp":1742382480000,"open":4.08711,"high":4.08763,"low":4.08711,"close":4.08715,"volume":56.7599983215332},{"timestamp":1742382540000,"open":4.08722,"high":4.08756,"low":4.08688,"close":4.08733,"volume":48.84000015258789},{"timestamp":1742382600000,"open":4.08737,"high":4.08737,"low":4.08696,"close":4.08737,"volume":48.84000015258789},{"timestamp":1742382660000,"open":4.08748,"high":4.08846,"low":4.08733,"close":4.08816,"volume":54.119998931884766},{"timestamp":1742382720000,"open":4.08831,"high":4.08831,"low":4.08805,"close":4.08823,"volume":40.91999816894531},{"timestamp":1742382780000,"open":4.08816,"high":4.08857,"low":4.08771,"close":4.08838,"volume":51.47999954223633},{"timestamp":1742382840000,"open":4.08842,"high":4.08872,"low":4.08778,"close":4.08805,"volume":76.55999755859375},{"timestamp":1742382900000,"open":4.08808,"high":4.0882,"low":4.08778,"close":4.08778,"volume":34.31999969482422},{"timestamp":1742382960000,"open":4.08774,"high":4.08808,"low":4.08748,"close":4.08771,"volume":79.19999694824219},{"timestamp":1742383020000,"open":4.08767,"high":4.08808,"low":4.08763,"close":4.08786,"volume":44.880001068115234},{"timestamp":1742383080000,"open":4.08786,"high":4.08857,"low":4.08763,"close":4.08846,"volume":52.79999923706055},{"timestamp":1742383140000,"open":4.08835,"high":4.08835,"low":4.08732,"close":4.08733,"volume":48.84000015258789},{"timestamp":1742383200000,"open":4.0873,"high":4.08767,"low":4.08696,"close":4.0873,"volume":97.68000030517578},{"timestamp":1742383260000,"open":4.08733,"high":4.08756,"low":4.0871,"close":4.08715,"volume":56.7599983215332},{"timestamp":1742383320000,"open":4.08711,"high":4.08718,"low":4.08684,"close":4.08692,"volume":44.880001068115234},{"timestamp":1742383380000,"open":4.0873,"high":4.08857,"low":4.0873,"close":4.08838,"volume":64.68000030517578},{"timestamp":1742383440000,"open":4.08853,"high":4.08861,"low":4.08804,"close":4.08808,"volume":35.63999938964844},{"timestamp":1742383500000,"open":4.08805,"high":4.08883,"low":4.08805,"close":4.08872,"volume":68.63999938964844},{"timestamp":1742383560000,"open":4.08868,"high":4.08891,"low":4.08842,"close":4.08861,"volume":68.63999938964844},{"timestamp":1742383620000,"open":4.08861,"high":4.08898,"low":4.08857,"close":4.08886,"volume":66},{"timestamp":1742383680000,"open":4.08875,"high":4.08932,"low":4.08872,"close":4.08876,"volume":54.119998931884766},{"timestamp":1742383740000,"open":4.08876,"high":4.08917,"low":4.08861,"close":4.08865,"volume":39.599998474121094},{"timestamp":1742383800000,"open":4.08861,"high":4.08861,"low":4.08808,"close":4.08816,"volume":62.040000915527344},{"timestamp":1742383860000,"open":4.0882,"high":4.08835,"low":4.08801,"close":4.08808,"volume":46.20000076293945},{"timestamp":1742383920000,"open":4.08808,"high":4.08913,"low":4.08793,"close":4.08906,"volume":54.119998931884766},{"timestamp":1742383980000,"open":4.08905,"high":4.08951,"low":4.08895,"close":4.08936,"volume":60.720001220703125},{"timestamp":1742384040000,"open":4.0894,"high":4.09018,"low":4.08932,"close":4.09,"volume":62.040000915527344},{"timestamp":1742384100000,"open":4.08996,"high":4.09108,"low":4.08996,"close":4.09097,"volume":68.63999938964844},{"timestamp":1742384160000,"open":4.09097,"high":4.09112,"low":4.09048,"close":4.09078,"volume":87.12000274658203},{"timestamp":1742384220000,"open":4.09097,"high":4.09124,"low":4.09092,"close":4.09097,"volume":55.439998626708984},{"timestamp":1742384280000,"open":4.09086,"high":4.09191,"low":4.09045,"close":4.09176,"volume":56.7599983215332},{"timestamp":1742384340000,"open":4.09176,"high":4.09176,"low":4.09018,"close":4.09018,"volume":75.23999786376953},{"timestamp":1742384400000,"open":4.09026,"high":4.09063,"low":4.09026,"close":4.09026,"volume":59.400001525878906},{"timestamp":1742384460000,"open":4.09026,"high":4.0909,"low":4.09018,"close":4.09071,"volume":59.400001525878906},{"timestamp":1742384520000,"open":4.09066,"high":4.09086,"low":4.09011,"close":4.09086,"volume":68.63999938964844},{"timestamp":1742384580000,"open":4.09082,"high":4.09161,"low":4.09075,"close":4.09161,"volume":81.83999633789062},{"timestamp":1742384640000,"open":4.09157,"high":4.09221,"low":4.09135,"close":4.09217,"volume":93.72000122070312},{"timestamp":1742384700000,"open":4.09214,"high":4.09259,"low":4.09199,"close":4.09246,"volume":122.18000030517578},{"timestamp":1742384760000,"open":4.09232,"high":4.09262,"low":4.09195,"close":4.09195,"volume":70.94999694824219},{"timestamp":1742384820000,"open":4.09199,"high":4.09244,"low":4.09176,"close":4.0918,"volume":44.84000015258789},{"timestamp":1742384880000,"open":4.09175,"high":4.09184,"low":4.09157,"close":4.09161,"volume":38.279998779296875},{"timestamp":1742384940000,"open":4.09169,"high":4.09191,"low":4.09169,"close":4.0918,"volume":62.040000915527344},{"timestamp":1742385000000,"open":4.09172,"high":4.09206,"low":4.09139,"close":4.09154,"volume":55.439998626708984},{"timestamp":1742385060000,"open":4.09139,"high":4.09169,"low":4.09116,"close":4.09161,"volume":62.040000915527344},{"timestamp":1742385120000,"open":4.09157,"high":4.09236,"low":4.09142,"close":4.0922,"volume":55.34000015258789},{"timestamp":1742385180000,"open":4.09225,"high":4.09225,"low":4.09184,"close":4.09195,"volume":50.15999984741211},{"timestamp":1742385240000,"open":4.09202,"high":4.0921,"low":4.09135,"close":4.09156,"volume":39.599998474121094},{"timestamp":1742385300000,"open":4.09157,"high":4.09266,"low":4.09157,"close":4.09265,"volume":60.650001525878906},{"timestamp":1742385360000,"open":4.0927,"high":4.09356,"low":4.09116,"close":4.09187,"volume":200.00999450683594},{"timestamp":1742385420000,"open":4.09187,"high":4.09277,"low":4.0912,"close":4.09266,"volume":180.3800048828125},{"timestamp":1742385480000,"open":4.09265,"high":4.0927,"low":4.09157,"close":4.09194,"volume":102.5999984741211},{"timestamp":1742385540000,"open":4.09199,"high":4.0921,"low":4.09154,"close":4.0918,"volume":69.95999908447266},{"timestamp":1742385600000,"open":4.09187,"high":4.09236,"low":4.09154,"close":4.09209,"volume":105.51000213623047},{"timestamp":1742385660000,"open":4.0921,"high":4.09311,"low":4.09195,"close":4.09262,"volume":103.58000183105469},{"timestamp":1742385720000,"open":4.09266,"high":4.09352,"low":4.09262,"close":4.09344,"volume":81.22000122070312},{"timestamp":1742385780000,"open":4.09337,"high":4.09337,"low":4.09292,"close":4.09319,"volume":62.880001068115234},{"timestamp":1742385840000,"open":4.0933,"high":4.0942,"low":4.09304,"close":4.09416,"volume":110.04000091552734},{"timestamp":1742385900000,"open":4.09405,"high":4.0948,"low":4.0936,"close":4.09476,"volume":99.55999755859375},{"timestamp":1742385960000,"open":4.09477,"high":4.09515,"low":4.09476,"close":4.09515,"volume":123.13999938964844},{"timestamp":1742386020000,"open":4.09515,"high":4.09515,"low":4.09462,"close":4.09481,"volume":83.83999633789062},{"timestamp":1742386080000,"open":4.09477,"high":4.09541,"low":4.0947,"close":4.09537,"volume":77.29000091552734},{"timestamp":1742386140000,"open":4.09533,"high":4.09533,"low":4.09421,"close":4.09421,"volume":98.25},{"timestamp":1742386200000,"open":4.09421,"high":4.09425,"low":4.09342,"close":4.09364,"volume":85.1500015258789},{"timestamp":1742386260000,"open":4.09365,"high":4.0944,"low":4.09346,"close":4.09414,"volume":81.22000122070312},{"timestamp":1742386320000,"open":4.09417,"high":4.09511,"low":4.09414,"close":4.09496,"volume":74.66999816894531},{"timestamp":1742386380000,"open":4.09492,"high":4.09511,"low":4.09399,"close":4.09409,"volume":87.7699966430664},{"timestamp":1742386440000,"open":4.09414,"high":4.09454,"low":4.09406,"close":4.09436,"volume":94.31999969482422},{"timestamp":1742386500000,"open":4.09444,"high":4.09462,"low":4.09387,"close":4.0941,"volume":99.55999755859375},{"timestamp":1742386560000,"open":4.0941,"high":4.09414,"low":4.0938,"close":4.09402,"volume":95.62999725341797},{"timestamp":1742386620000,"open":4.09406,"high":4.0944,"low":4.09386,"close":4.09395,"volume":99.55999755859375},{"timestamp":1742386680000,"open":4.09395,"high":4.09395,"low":4.0932,"close":4.09327,"volume":103.48999786376953},{"timestamp":1742386740000,"open":4.0932,"high":4.0944,"low":4.0932,"close":4.09432,"volume":116.58999633789062},{"timestamp":1742386800000,"open":4.0944,"high":4.09481,"low":4.09398,"close":4.09466,"volume":120.5199966430664},{"timestamp":1742386860000,"open":4.0947,"high":4.09474,"low":4.09368,"close":4.09391,"volume":89.08000183105469},{"timestamp":1742386920000,"open":4.09384,"high":4.0941,"low":4.0938,"close":4.09399,"volume":51.09000015258789},{"timestamp":1742386980000,"open":4.09399,"high":4.09402,"low":4.09369,"close":4.09369,"volume":65.5},{"timestamp":1742387040000,"open":4.09372,"high":4.0938,"low":4.09297,"close":4.09297,"volume":98.25},{"timestamp":1742387100000,"open":4.09309,"high":4.09309,"low":4.09185,"close":4.09189,"volume":137.97000122070312},{"timestamp":1742387160000,"open":4.09189,"high":4.09376,"low":4.09166,"close":4.09184,"volume":167.50999450683594},{"timestamp":1742387220000,"open":4.09219,"high":4.09267,"low":4.09185,"close":4.09241,"volume":139.5399932861328},{"timestamp":1742387280000,"open":4.09234,"high":4.09234,"low":4.09151,"close":4.09162,"volume":130.67999267578125},{"timestamp":1742387340000,"open":4.09155,"high":4.09207,"low":4.09155,"close":4.09166,"volume":50.15999984741211},{"timestamp":1742387400000,"open":4.09162,"high":4.09173,"low":4.09124,"close":4.0913,"volume":138.60000610351562},{"timestamp":1742387460000,"open":4.09134,"high":4.09137,"low":4.09077,"close":4.09111,"volume":87.12000274658203},{"timestamp":1742387520000,"open":4.09107,"high":4.09126,"low":4.09096,"close":4.09126,"volume":117.4800033569336},{"timestamp":1742387580000,"open":4.09126,"high":4.09182,"low":4.09103,"close":4.09171,"volume":138.60000610351562},{"timestamp":1742387640000,"open":4.09175,"high":4.09257,"low":4.09167,"close":4.0925,"volume":81.80000305175781},{"timestamp":1742387700000,"open":4.09246,"high":4.09366,"low":4.09238,"close":4.09291,"volume":91.8499984741211},{"timestamp":1742387760000,"open":4.09302,"high":4.09317,"low":4.09261,"close":4.09299,"volume":58.95000076293945},{"timestamp":1742387820000,"open":4.09295,"high":4.0937,"low":4.09295,"close":4.09317,"volume":93.01000213623047},{"timestamp":1742387880000,"open":4.09314,"high":4.09336,"low":4.09232,"close":4.09241,"volume":95.68000030517578},{"timestamp":1742387940000,"open":4.09237,"high":4.09289,"low":4.09229,"close":4.09289,"volume":86.69000244140625},{"timestamp":1742388000000,"open":4.09297,"high":4.09458,"low":4.09296,"close":4.09458,"volume":94.31999969482422},{"timestamp":1742388060000,"open":4.09458,"high":4.09469,"low":4.09361,"close":4.09443,"volume":103.48999786376953},{"timestamp":1742388120000,"open":4.09439,"high":4.09492,"low":4.09436,"close":4.09451,"volume":68.12000274658203},{"timestamp":1742388180000,"open":4.09454,"high":4.09458,"low":4.09367,"close":4.09383,"volume":83.83999633789062},{"timestamp":1742388240000,"open":4.09383,"high":4.09409,"low":4.09346,"close":4.09393,"volume":73.36000061035156},{"timestamp":1742388300000,"open":4.09402,"high":4.09402,"low":4.09349,"close":4.09375,"volume":91.69999694824219},{"timestamp":1742388360000,"open":4.09376,"high":4.09387,"low":4.09268,"close":4.09271,"volume":99.55999755859375},{"timestamp":1742388420000,"open":4.09279,"high":4.09324,"low":4.09256,"close":4.09309,"volume":94.31999969482422},{"timestamp":1742388480000,"open":4.09308,"high":4.09331,"low":4.09286,"close":4.09324,"volume":86.45999908447266},{"timestamp":1742388540000,"open":4.09328,"high":4.09354,"low":4.09286,"close":4.09297,"volume":83.83999633789062},{"timestamp":1742388600000,"open":4.09286,"high":4.09339,"low":4.09264,"close":4.09313,"volume":99.55999755859375},{"timestamp":1742388660000,"open":4.09316,"high":4.09358,"low":4.09253,"close":4.09253,"volume":98.25},{"timestamp":1742388720000,"open":4.09256,"high":4.09294,"low":4.09222,"close":4.09234,"volume":93.23999786376953},{"timestamp":1742388780000,"open":4.09234,"high":4.09253,"low":4.09219,"close":4.0923,"volume":71.2699966430664},{"timestamp":1742388840000,"open":4.0923,"high":4.09249,"low":4.09211,"close":4.09234,"volume":67.31999969482422},{"timestamp":1742388900000,"open":4.0923,"high":4.0923,"low":4.09057,"close":4.09076,"volume":137.27999877929688},{"timestamp":1742388960000,"open":4.09084,"high":4.09095,"low":4.08956,"close":4.08964,"volume":105.5999984741211},{"timestamp":1742389020000,"open":4.08967,"high":4.08971,"low":4.08892,"close":4.08904,"volume":158.39999389648438},{"timestamp":1742389080000,"open":4.089,"high":4.08926,"low":4.08874,"close":4.08915,"volume":116.16000366210938},{"timestamp":1742389140000,"open":4.08915,"high":4.0893,"low":4.08859,"close":4.0893,"volume":104.27999877929688},{"timestamp":1742389200000,"open":4.08928,"high":4.08943,"low":4.08887,"close":4.08917,"volume":116.16000366210938},{"timestamp":1742389260000,"open":4.08917,"high":4.08988,"low":4.08917,"close":4.08988,"volume":114.83999633789062},{"timestamp":1742389320000,"open":4.08984,"high":4.08992,"low":4.08942,"close":4.08962,"volume":76.55999755859375},{"timestamp":1742389380000,"open":4.08961,"high":4.09003,"low":4.08904,"close":4.08923,"volume":83.16000366210938},{"timestamp":1742389440000,"open":4.08911,"high":4.08949,"low":4.089,"close":4.08934,"volume":63.36000061035156},{"timestamp":1742389500000,"open":4.08926,"high":4.09013,"low":4.08923,"close":4.09005,"volume":116.16000366210938},{"timestamp":1742389560000,"open":4.08998,"high":4.09013,"low":4.0893,"close":4.08934,"volume":95.04000091552734},{"timestamp":1742389620000,"open":4.08938,"high":4.08956,"low":4.08919,"close":4.08945,"volume":89.76000213623047},{"timestamp":1742389680000,"open":4.08945,"high":4.08979,"low":4.0884,"close":4.08844,"volume":112.19999694824219},{"timestamp":1742389740000,"open":4.08836,"high":4.0884,"low":4.08738,"close":4.08769,"volume":84.4800033569336},{"timestamp":1742389800000,"open":4.0878,"high":4.08885,"low":4.08765,"close":4.08874,"volume":102.95999908447266},{"timestamp":1742389860000,"open":4.08878,"high":4.08941,"low":4.08877,"close":4.08898,"volume":87.12000274658203},{"timestamp":1742389920000,"open":4.08902,"high":4.08913,"low":4.08805,"close":4.08805,"volume":89.76000213623047},{"timestamp":1742389980000,"open":4.08812,"high":4.08838,"low":4.08799,"close":4.08799,"volume":104.27999877929688},{"timestamp":1742390040000,"open":4.08796,"high":4.08814,"low":4.08762,"close":4.08814,"volume":91.08000183105469},{"timestamp":1742390100000,"open":4.08814,"high":4.08818,"low":4.08777,"close":4.08818,"volume":92.4000015258789},{"timestamp":1742390160000,"open":4.08814,"high":4.08886,"low":4.08803,"close":4.08886,"volume":101.63999938964844},{"timestamp":1742390220000,"open":4.08889,"high":4.08908,"low":4.08856,"close":4.08856,"volume":92.4000015258789},{"timestamp":1742390280000,"open":4.08856,"high":4.08856,"low":4.0881,"close":4.08837,"volume":95.04000091552734},{"timestamp":1742390340000,"open":4.08829,"high":4.08832,"low":4.08773,"close":4.08777,"volume":102.95999908447266},{"timestamp":1742390400000,"open":4.08784,"high":4.08818,"low":4.08706,"close":4.08709,"volume":93.72000122070312},{"timestamp":1742390460000,"open":4.08717,"high":4.08717,"low":4.08593,"close":4.08608,"volume":118.80000305175781},{"timestamp":1742390520000,"open":4.08608,"high":4.08653,"low":4.08608,"close":4.08631,"volume":117.4800033569336},{"timestamp":1742390580000,"open":4.08634,"high":4.08747,"low":4.08631,"close":4.08747,"volume":120.12000274658203},{"timestamp":1742390640000,"open":4.08747,"high":4.08747,"low":4.08709,"close":4.08716,"volume":116.16000366210938},{"timestamp":1742390700000,"open":4.08713,"high":4.08773,"low":4.08709,"close":4.08769,"volume":79.19999694824219},{"timestamp":1742390760000,"open":4.08766,"high":4.08886,"low":4.08736,"close":4.08841,"volume":101.63999938964844},{"timestamp":1742390820000,"open":4.08833,"high":4.08833,"low":4.08788,"close":4.08796,"volume":52.79999923706055},{"timestamp":1742390880000,"open":4.08792,"high":4.08795,"low":4.08751,"close":4.08754,"volume":50.15999984741211},{"timestamp":1742390940000,"open":4.08754,"high":4.08766,"low":4.08698,"close":4.08728,"volume":76.55999755859375},{"timestamp":1742391000000,"open":4.08728,"high":4.08781,"low":4.08713,"close":4.08769,"volume":104.27999877929688},{"timestamp":1742391060000,"open":4.08769,"high":4.08881,"low":4.08742,"close":4.08871,"volume":117.4800033569336},{"timestamp":1742391120000,"open":4.08873,"high":4.08882,"low":4.08852,"close":4.08871,"volume":63.36000061035156},{"timestamp":1742391180000,"open":4.08867,"high":4.08897,"low":4.08848,"close":4.08863,"volume":104.27999877929688},{"timestamp":1742391240000,"open":4.08856,"high":4.08897,"low":4.08844,"close":4.08893,"volume":85.80000305175781},{"timestamp":1742391300000,"open":4.08886,"high":4.08908,"low":4.08856,"close":4.08886,"volume":75.23999786376953},{"timestamp":1742391360000,"open":4.08882,"high":4.08886,"low":4.0884,"close":4.08841,"volume":101.63999938964844},{"timestamp":1742391420000,"open":4.08837,"high":4.08848,"low":4.08826,"close":4.08832,"volume":72.5999984741211},{"timestamp":1742391480000,"open":4.08825,"high":4.08825,"low":4.08751,"close":4.08751,"volume":96.36000061035156},{"timestamp":1742391540000,"open":4.08758,"high":4.08781,"low":4.08705,"close":4.08761,"volume":97.68000030517578},{"timestamp":1742391600000,"open":4.08762,"high":4.08867,"low":4.08743,"close":4.08863,"volume":96.36000061035156},{"timestamp":1742391660000,"open":4.08874,"high":4.08994,"low":4.08874,"close":4.08915,"volume":92.4000015258789},{"timestamp":1742391720000,"open":4.08919,"high":4.08938,"low":4.08844,"close":4.08882,"volume":92.4000015258789},{"timestamp":1742391780000,"open":4.08889,"high":4.08889,"low":4.08766,"close":4.08788,"volume":89.76000213623047},{"timestamp":1742391840000,"open":4.08784,"high":4.08841,"low":4.08758,"close":4.08841,"volume":91.08000183105469},{"timestamp":1742391900000,"open":4.08844,"high":4.08893,"low":4.08773,"close":4.08777,"volume":96.36000061035156},{"timestamp":1742391960000,"open":4.08765,"high":4.08814,"low":4.08743,"close":4.08769,"volume":117.4800033569336},{"timestamp":1742392020000,"open":4.08766,"high":4.08829,"low":4.08766,"close":4.08803,"volume":114.83999633789062},{"timestamp":1742392080000,"open":4.08796,"high":4.08826,"low":4.0875,"close":4.08762,"volume":121.44000244140625},{"timestamp":1742392140000,"open":4.08769,"high":4.08792,"low":4.08728,"close":4.08777,"volume":105.5999984741211},{"timestamp":1742392200000,"open":4.08769,"high":4.08796,"low":4.08706,"close":4.08724,"volume":77.87999725341797},{"timestamp":1742392260000,"open":4.08743,"high":4.08769,"low":4.08692,"close":4.08712,"volume":54.119998931884766},{"timestamp":1742392320000,"open":4.08712,"high":4.08731,"low":4.08677,"close":4.08712,"volume":84.4800033569336},{"timestamp":1742392380000,"open":4.08708,"high":4.08716,"low":4.08641,"close":4.08644,"volume":85.80000305175781},{"timestamp":1742392440000,"open":4.08644,"high":4.08686,"low":4.08607,"close":4.08637,"volume":110.87999725341797},{"timestamp":1742392500000,"open":4.08637,"high":4.08697,"low":4.08603,"close":4.0869,"volume":104.27999877929688},{"timestamp":1742392560000,"open":4.08701,"high":4.08735,"low":4.08678,"close":4.0872,"volume":97.68000030517578},{"timestamp":1742392620000,"open":4.0872,"high":4.0878,"low":4.08712,"close":4.08727,"volume":116.16000366210938},{"timestamp":1742392680000,"open":4.08731,"high":4.08738,"low":4.08686,"close":4.08708,"volume":99},{"timestamp":1742392740000,"open":4.08705,"high":4.08705,"low":4.08644,"close":4.0866,"volume":93.72000122070312},{"timestamp":1742392800000,"open":4.08662,"high":4.08693,"low":4.08591,"close":4.08693,"volume":120.12000274658203},{"timestamp":1742392860000,"open":4.08696,"high":4.087,"low":4.08663,"close":4.08685,"volume":83.16000366210938},{"timestamp":1742392920000,"open":4.08689,"high":4.08764,"low":4.08689,"close":4.08764,"volume":69.95999908447266},{"timestamp":1742392980000,"open":4.0876,"high":4.08782,"low":4.08756,"close":4.08782,"volume":46.20000076293945},{"timestamp":1742393040000,"open":4.0877,"high":4.08857,"low":4.08755,"close":4.08842,"volume":81.83999633789062},{"timestamp":1742393100000,"open":4.08838,"high":4.08838,"low":4.08767,"close":4.0877,"volume":56.7599983215332},{"timestamp":1742393160000,"open":4.08774,"high":4.08804,"low":4.0874,"close":4.08774,"volume":87.12000274658203},{"timestamp":1742393220000,"open":4.08778,"high":4.08834,"low":4.08752,"close":4.08752,"volume":66},{"timestamp":1742393280000,"open":4.08755,"high":4.08767,"low":4.08699,"close":4.08718,"volume":93.72000122070312},{"timestamp":1742393340000,"open":4.08714,"high":4.08744,"low":4.0868,"close":4.08744,"volume":66},{"timestamp":1742393400000,"open":4.08752,"high":4.08804,"low":4.08725,"close":4.08759,"volume":76.55999755859375},{"timestamp":1742393460000,"open":4.08759,"high":4.08789,"low":4.08714,"close":4.08718,"volume":54.119998931884766},{"timestamp":1742393520000,"open":4.08707,"high":4.08763,"low":4.08695,"close":4.0871,"volume":83.16000366210938},{"timestamp":1742393580000,"open":4.08722,"high":4.0874,"low":4.08703,"close":4.08725,"volume":66},{"timestamp":1742393640000,"open":4.08729,"high":4.08782,"low":4.0871,"close":4.08782,"volume":81.83999633789062},{"timestamp":1742393700000,"open":4.08782,"high":4.08803,"low":4.08748,"close":4.08803,"volume":75.23999786376953},{"timestamp":1742393760000,"open":4.08797,"high":4.08849,"low":4.08778,"close":4.08849,"volume":66},{"timestamp":1742393820000,"open":4.08864,"high":4.08883,"low":4.08793,"close":4.08808,"volume":77.87999725341797},{"timestamp":1742393880000,"open":4.08812,"high":4.08853,"low":4.088,"close":4.08819,"volume":72.5999984741211},{"timestamp":1742393940000,"open":4.08834,"high":4.08842,"low":4.0877,"close":4.08815,"volume":67.31999969482422},{"timestamp":1742394000000,"open":4.08812,"high":4.08812,"low":4.08748,"close":4.08748,"volume":54.119998931884766},{"timestamp":1742394060000,"open":4.08744,"high":4.08744,"low":4.08673,"close":4.08721,"volume":117.4800033569336},{"timestamp":1742394120000,"open":4.08718,"high":4.08767,"low":4.08692,"close":4.08763,"volume":63.36000061035156},{"timestamp":1742394180000,"open":4.08759,"high":4.08778,"low":4.08725,"close":4.0874,"volume":89.76000213623047},{"timestamp":1742394240000,"open":4.08733,"high":4.08785,"low":4.08714,"close":4.08763,"volume":88.44000244140625},{"timestamp":1742394300000,"open":4.08763,"high":4.08808,"low":4.0874,"close":4.08804,"volume":71.27999877929688},{"timestamp":1742394360000,"open":4.08808,"high":4.08857,"low":4.088,"close":4.08849,"volume":84.4800033569336},{"timestamp":1742394420000,"open":4.08857,"high":4.08883,"low":4.08838,"close":4.08849,"volume":69.95999908447266},{"timestamp":1742394480000,"open":4.08857,"high":4.0886,"low":4.08769,"close":4.08804,"volume":102.95999908447266},{"timestamp":1742394540000,"open":4.08808,"high":4.08834,"low":4.08763,"close":4.08773,"volume":105.5999984741211},{"timestamp":1742394600000,"open":4.08774,"high":4.08819,"low":4.08754,"close":4.08819,"volume":80.5199966430664},{"timestamp":1742394660000,"open":4.08823,"high":4.08823,"low":4.08758,"close":4.08797,"volume":87.12000274658203},{"timestamp":1742394720000,"open":4.088,"high":4.08823,"low":4.08782,"close":4.08812,"volume":56.7599983215332},{"timestamp":1742394780000,"open":4.08808,"high":4.08823,"low":4.0877,"close":4.08785,"volume":39.599998474121094},{"timestamp":1742394840000,"open":4.08782,"high":4.08785,"low":4.08733,"close":4.0874,"volume":77.87999725341797},{"timestamp":1742394900000,"open":4.0874,"high":4.08784,"low":4.08722,"close":4.08722,"volume":69.95999908447266},{"timestamp":1742394960000,"open":4.08737,"high":4.0877,"low":4.08729,"close":4.0874,"volume":39.599998474121094},{"timestamp":1742395020000,"open":4.08748,"high":4.08752,"low":4.08679,"close":4.08744,"volume":64.68000030517578},{"timestamp":1742395080000,"open":4.08752,"high":4.08752,"low":4.0871,"close":4.08729,"volume":35.63999938964844},{"timestamp":1742395140000,"open":4.08729,"high":4.08729,"low":4.08677,"close":4.08695,"volume":40.91999816894531},{"timestamp":1742395200000,"open":4.08692,"high":4.0874,"low":4.08692,"close":4.08733,"volume":38.279998779296875},{"timestamp":1742395260000,"open":4.08725,"high":4.08729,"low":4.08669,"close":4.08688,"volume":19.799999237060547},{"timestamp":1742395320000,"open":4.08687,"high":4.08695,"low":4.08628,"close":4.08662,"volume":75.23999786376953},{"timestamp":1742395380000,"open":4.08665,"high":4.08737,"low":4.08665,"close":4.08737,"volume":87.12000274658203},{"timestamp":1742395440000,"open":4.0874,"high":4.08767,"low":4.08707,"close":4.08733,"volume":80.5199966430664},{"timestamp":1742395500000,"open":4.08725,"high":4.08744,"low":4.08707,"close":4.08714,"volume":88.44000244140625},{"timestamp":1742395560000,"open":4.0871,"high":4.08718,"low":4.08662,"close":4.08684,"volume":73.91999816894531},{"timestamp":1742395620000,"open":4.08684,"high":4.08684,"low":4.08579,"close":4.08579,"volume":75.23999786376953},{"timestamp":1742395680000,"open":4.08572,"high":4.08602,"low":4.08538,"close":4.08538,"volume":105.5999984741211},{"timestamp":1742395740000,"open":4.08538,"high":4.0856,"low":4.08527,"close":4.08549,"volume":75.23999786376953},{"timestamp":1742395800000,"open":4.08557,"high":4.08557,"low":4.08526,"close":4.08533,"volume":96.36000061035156},{"timestamp":1742395860000,"open":4.08538,"high":4.08542,"low":4.08489,"close":4.08489,"volume":102.95999908447266},{"timestamp":1742395920000,"open":4.08478,"high":4.08489,"low":4.08195,"close":4.08211,"volume":151.8000030517578},{"timestamp":1742395980000,"open":4.08181,"high":4.08309,"low":4.08181,"close":4.08271,"volume":126.72000122070312},{"timestamp":1742396040000,"open":4.08268,"high":4.08275,"low":4.08193,"close":4.08214,"volume":114.83999633789062},{"timestamp":1742396100000,"open":4.08222,"high":4.08369,"low":4.08219,"close":4.08328,"volume":95.04000091552734},{"timestamp":1742396160000,"open":4.08323,"high":4.08324,"low":4.08256,"close":4.08271,"volume":55.439998626708984},{"timestamp":1742396220000,"open":4.08286,"high":4.0841,"low":4.0826,"close":4.08384,"volume":109.55999755859375},{"timestamp":1742396280000,"open":4.08387,"high":4.0841,"low":4.08315,"close":4.08343,"volume":95.04000091552734},{"timestamp":1742396340000,"open":4.08339,"high":4.08339,"low":4.0823,"close":4.0826,"volume":147.83999633789062},{"timestamp":1742396400000,"open":4.08256,"high":4.08327,"low":4.08252,"close":4.08301,"volume":89.76000213623047},{"timestamp":1742396460000,"open":4.08298,"high":4.08305,"low":4.08226,"close":4.08241,"volume":63.36000061035156},{"timestamp":1742396520000,"open":4.08241,"high":4.08286,"low":4.08238,"close":4.08271,"volume":88.44000244140625},{"timestamp":1742396580000,"open":4.08264,"high":4.08339,"low":4.0826,"close":4.08339,"volume":52.79999923706055},{"timestamp":1742396640000,"open":4.08334,"high":4.0835,"low":4.08316,"close":4.0832,"volume":76.55999755859375},{"timestamp":1742396700000,"open":4.08316,"high":4.08328,"low":4.08249,"close":4.08259,"volume":87.12000274658203},{"timestamp":1742396760000,"open":4.08256,"high":4.08268,"low":4.08211,"close":4.0824,"volume":80.5199966430664},{"timestamp":1742396820000,"open":4.08241,"high":4.08324,"low":4.08241,"close":4.08324,"volume":69.95999908447266},{"timestamp":1742396880000,"open":4.08323,"high":4.08346,"low":4.08278,"close":4.08343,"volume":79.19999694824219},{"timestamp":1742396940000,"open":4.08354,"high":4.08377,"low":4.08298,"close":4.08301,"volume":81.83999633789062},{"timestamp":1742397000000,"open":4.08298,"high":4.08328,"low":4.08282,"close":4.08286,"volume":72.5999984741211},{"timestamp":1742397060000,"open":4.08283,"high":4.08298,"low":4.08268,"close":4.08298,"volume":60.720001220703125},{"timestamp":1742397120000,"open":4.08298,"high":4.08309,"low":4.08264,"close":4.0829,"volume":81.83999633789062},{"timestamp":1742397180000,"open":4.08286,"high":4.08286,"low":4.08255,"close":4.08264,"volume":60.720001220703125},{"timestamp":1742397240000,"open":4.08264,"high":4.08283,"low":4.08245,"close":4.08264,"volume":47.52000045776367},{"timestamp":1742397300000,"open":4.0826,"high":4.0826,"low":4.08215,"close":4.08256,"volume":91.08000183105469},{"timestamp":1742397360000,"open":4.08256,"high":4.08298,"low":4.08241,"close":4.08298,"volume":59.400001525878906},{"timestamp":1742397420000,"open":4.08301,"high":4.08313,"low":4.0823,"close":4.08283,"volume":68.63999938964844},{"timestamp":1742397480000,"open":4.08279,"high":4.08279,"low":4.08178,"close":4.08215,"volume":85.80000305175781},{"timestamp":1742397540000,"open":4.08223,"high":4.08264,"low":4.08193,"close":4.08249,"volume":83.16000366210938},{"timestamp":1742397600000,"open":4.08256,"high":4.08308,"low":4.08233,"close":4.08308,"volume":67.31999969482422},{"timestamp":1742397660000,"open":4.08313,"high":4.08331,"low":4.08294,"close":4.08328,"volume":47.52000045776367},{"timestamp":1742397720000,"open":4.08328,"high":4.08335,"low":4.0832,"close":4.08331,"volume":31.68000030517578},{"timestamp":1742397780000,"open":4.08335,"high":4.08335,"low":4.08316,"close":4.0832,"volume":42.2400016784668},{"timestamp":1742397840000,"open":4.0832,"high":4.08331,"low":4.08316,"close":4.08324,"volume":56.7599983215332},{"timestamp":1742397900000,"open":4.08324,"high":4.08331,"low":4.08315,"close":4.08331,"volume":60.720001220703125},{"timestamp":1742397960000,"open":4.08331,"high":4.08335,"low":4.08316,"close":4.08328,"volume":48.84000015258789},{"timestamp":1742398020000,"open":4.08335,"high":4.08369,"low":4.08335,"close":4.08361,"volume":50.15999984741211},{"timestamp":1742398080000,"open":4.08369,"high":4.08391,"low":4.08316,"close":4.08383,"volume":71.27999877929688},{"timestamp":1742398140000,"open":4.08376,"high":4.08391,"low":4.08358,"close":4.08369,"volume":56.7599983215332},{"timestamp":1742398200000,"open":4.08361,"high":4.08376,"low":4.08324,"close":4.08335,"volume":97.68000030517578},{"timestamp":1742398260000,"open":4.08339,"high":4.08369,"low":4.08331,"close":4.08343,"volume":59.400001525878906},{"timestamp":1742398320000,"open":4.08335,"high":4.08365,"low":4.08313,"close":4.08335,"volume":80.5199966430664},{"timestamp":1742398380000,"open":4.08331,"high":4.0835,"low":4.08279,"close":4.08279,"volume":91.08000183105469},{"timestamp":1742398440000,"open":4.08279,"high":4.08279,"low":4.08185,"close":4.082,"volume":58.08000183105469},{"timestamp":1742398500000,"open":4.082,"high":4.08211,"low":4.08144,"close":4.08207,"volume":76.55999755859375},{"timestamp":1742398560000,"open":4.082,"high":4.08237,"low":4.082,"close":4.08211,"volume":56.7599983215332},{"timestamp":1742398620000,"open":4.08215,"high":4.08286,"low":4.08204,"close":4.08215,"volume":83.16000366210938},{"timestamp":1742398680000,"open":4.08215,"high":4.08294,"low":4.0817,"close":4.0829,"volume":105.5999984741211},{"timestamp":1742398740000,"open":4.08294,"high":4.08399,"low":4.08253,"close":4.08275,"volume":138.60000610351562},{"timestamp":1742398800000,"open":4.08275,"high":4.08275,"low":4.082,"close":4.08204,"volume":92.4000015258789},{"timestamp":1742398860000,"open":4.08204,"high":4.08223,"low":4.08129,"close":4.0814,"volume":124.08000183105469},{"timestamp":1742398920000,"open":4.0814,"high":4.0814,"low":4.08118,"close":4.08125,"volume":71.27999877929688},{"timestamp":1742398980000,"open":4.08133,"high":4.08204,"low":4.08126,"close":4.08142,"volume":59.400001525878906},{"timestamp":1742399040000,"open":4.08146,"high":4.08201,"low":4.08138,"close":4.08161,"volume":51.47999954223633},{"timestamp":1742399100000,"open":4.08165,"high":4.08199,"low":4.08157,"close":4.08184,"volume":63.36000061035156},{"timestamp":1742399160000,"open":4.08191,"high":4.08194,"low":4.08135,"close":4.08176,"volume":56.7599983215332},{"timestamp":1742399220000,"open":4.08175,"high":4.08285,"low":4.08165,"close":4.08251,"volume":102.95999908447266},{"timestamp":1742399280000,"open":4.08251,"high":4.08326,"low":4.0824,"close":4.08321,"volume":77.87999725341797},{"timestamp":1742399340000,"open":4.08322,"high":4.08326,"low":4.08247,"close":4.08251,"volume":87.12000274658203},{"timestamp":1742399400000,"open":4.08244,"high":4.08252,"low":4.0816,"close":4.0816,"volume":76.55999755859375},{"timestamp":1742399460000,"open":4.08164,"high":4.08164,"low":4.0813,"close":4.0814,"volume":52.79999923706055},{"timestamp":1742399520000,"open":4.08145,"high":4.08156,"low":4.08081,"close":4.08089,"volume":96.36000061035156},{"timestamp":1742399580000,"open":4.08093,"high":4.08119,"low":4.08014,"close":4.08036,"volume":77.87999725341797},{"timestamp":1742399640000,"open":4.08032,"high":4.08055,"low":4.08014,"close":4.08014,"volume":54.119998931884766},{"timestamp":1742399700000,"open":4.08018,"high":4.08025,"low":4.07983,"close":4.07983,"volume":71.27999877929688},{"timestamp":1742399760000,"open":4.07988,"high":4.07988,"low":4.07943,"close":4.07973,"volume":108.23999786376953},{"timestamp":1742399820000,"open":4.07969,"high":4.08006,"low":4.0792,"close":4.0798,"volume":112.19999694824219},{"timestamp":1742399880000,"open":4.07973,"high":4.07976,"low":4.07883,"close":4.07894,"volume":116.16000366210938},{"timestamp":1742399940000,"open":4.07898,"high":4.07954,"low":4.07889,"close":4.07931,"volume":125.4000015258789},{"timestamp":1742400000000,"open":4.07942,"high":4.08078,"low":4.07942,"close":4.0804,"volume":151.8000030517578},{"timestamp":1742400060000,"open":4.08048,"high":4.08063,"low":4.07977,"close":4.07994,"volume":171.60000610351562},{"timestamp":1742400120000,"open":4.07999,"high":4.08036,"low":4.07973,"close":4.08033,"volume":92.4000015258789},{"timestamp":1742400180000,"open":4.08022,"high":4.08037,"low":4.0798,"close":4.08022,"volume":104.27999877929688},{"timestamp":1742400240000,"open":4.08022,"high":4.08022,"low":4.07977,"close":4.07983,"volume":91.08000183105469},{"timestamp":1742400300000,"open":4.07992,"high":4.08014,"low":4.0792,"close":4.07935,"volume":73.91999816894531},{"timestamp":1742400360000,"open":4.07928,"high":4.0795,"low":4.07917,"close":4.07924,"volume":81.83999633789062},{"timestamp":1742400420000,"open":4.07917,"high":4.08059,"low":4.07917,"close":4.0804,"volume":113.5199966430664},{"timestamp":1742400480000,"open":4.08037,"high":4.08085,"low":4.0801,"close":4.08082,"volume":68.63999938964844},{"timestamp":1742400540000,"open":4.08085,"high":4.08118,"low":4.0807,"close":4.08078,"volume":84.4800033569336},{"timestamp":1742400600000,"open":4.08074,"high":4.08138,"low":4.08067,"close":4.08123,"volume":113.5199966430664},{"timestamp":1742400660000,"open":4.08118,"high":4.08138,"low":4.08074,"close":4.081,"volume":135.9600067138672},{"timestamp":1742400720000,"open":4.081,"high":4.08127,"low":4.08018,"close":4.08115,"volume":162.36000061035156},{"timestamp":1742400780000,"open":4.081,"high":4.0813,"low":4.08085,"close":4.08108,"volume":79.19999694824219},{"timestamp":1742400840000,"open":4.081,"high":4.08172,"low":4.081,"close":4.08157,"volume":46.20000076293945},{"timestamp":1742400900000,"open":4.08168,"high":4.08262,"low":4.08164,"close":4.08262,"volume":66},{"timestamp":1742400960000,"open":4.08265,"high":4.08265,"low":4.08202,"close":4.08224,"volume":83.16000366210938},{"timestamp":1742401020000,"open":4.0822,"high":4.08224,"low":4.08167,"close":4.08198,"volume":85.80000305175781},{"timestamp":1742401080000,"open":4.08194,"high":4.08202,"low":4.08156,"close":4.08194,"volume":40.91999816894531},{"timestamp":1742401140000,"open":4.08189,"high":4.08239,"low":4.08189,"close":4.08232,"volume":27.719999313354492},{"timestamp":1742401200000,"open":4.08235,"high":4.08262,"low":4.08223,"close":4.08239,"volume":68.63999938964844},{"timestamp":1742401260000,"open":4.08235,"high":4.08243,"low":4.08209,"close":4.08216,"volume":50.15999984741211},{"timestamp":1742401320000,"open":4.08209,"high":4.08262,"low":4.08202,"close":4.08262,"volume":47.52000045776367},{"timestamp":1742401380000,"open":4.08258,"high":4.08265,"low":4.08247,"close":4.08258,"volume":33},{"timestamp":1742401440000,"open":4.08269,"high":4.08299,"low":4.0825,"close":4.08295,"volume":54.119998931884766},{"timestamp":1742401500000,"open":4.08288,"high":4.08315,"low":4.08254,"close":4.08293,"volume":80.5199966430664},{"timestamp":1742401560000,"open":4.08289,"high":4.08293,"low":4.08256,"close":4.08274,"volume":39.599998474121094},{"timestamp":1742401620000,"open":4.08274,"high":4.08301,"low":4.08258,"close":4.08278,"volume":66},{"timestamp":1742401680000,"open":4.08297,"high":4.08312,"low":4.08267,"close":4.08271,"volume":47.52000045776367},{"timestamp":1742401740000,"open":4.08267,"high":4.08308,"low":4.08263,"close":4.08281,"volume":39.599998474121094},{"timestamp":1742401800000,"open":4.08278,"high":4.08304,"low":4.08266,"close":4.08267,"volume":50.15999984741211},{"timestamp":1742401860000,"open":4.08271,"high":4.08289,"low":4.08263,"close":4.08267,"volume":67.31999969482422},{"timestamp":1742401920000,"open":4.08256,"high":4.08263,"low":4.08169,"close":4.08177,"volume":66},{"timestamp":1742401980000,"open":4.08188,"high":4.08199,"low":4.08151,"close":4.08173,"volume":72.5999984741211},{"timestamp":1742402040000,"open":4.08173,"high":4.08177,"low":4.08094,"close":4.08094,"volume":68.63999938964844},{"timestamp":1742402100000,"open":4.08091,"high":4.08091,"low":4.08019,"close":4.08076,"volume":91.08000183105469},{"timestamp":1742402160000,"open":4.08076,"high":4.08094,"low":4.08042,"close":4.08042,"volume":60.720001220703125},{"timestamp":1742402220000,"open":4.08045,"high":4.08083,"low":4.0803,"close":4.08079,"volume":55.439998626708984},{"timestamp":1742402280000,"open":4.08076,"high":4.08136,"low":4.08076,"close":4.08136,"volume":39.599998474121094},{"timestamp":1742402340000,"open":4.08128,"high":4.08177,"low":4.08124,"close":4.08177,"volume":66},{"timestamp":1742402400000,"open":4.08177,"high":4.08177,"low":4.08128,"close":4.08136,"volume":76.55999755859375},{"timestamp":1742402460000,"open":4.08136,"high":4.08161,"low":4.08121,"close":4.08154,"volume":81.83999633789062},{"timestamp":1742402520000,"open":4.08162,"high":4.08184,"low":4.08117,"close":4.08117,"volume":69.95999908447266},{"timestamp":1742402580000,"open":4.08113,"high":4.08203,"low":4.08113,"close":4.08202,"volume":35.63999938964844},{"timestamp":1742402640000,"open":4.08211,"high":4.08233,"low":4.0821,"close":4.08214,"volume":34.31999969482422},{"timestamp":1742402700000,"open":4.08218,"high":4.08297,"low":4.08218,"close":4.08297,"volume":52.79999923706055},{"timestamp":1742402760000,"open":4.08293,"high":4.08301,"low":4.0827,"close":4.08297,"volume":29.040000915527344},{"timestamp":1742402820000,"open":4.08293,"high":4.08293,"low":4.08244,"close":4.08274,"volume":47.52000045776367},{"timestamp":1742402880000,"open":4.08278,"high":4.08289,"low":4.08252,"close":4.08263,"volume":38.279998779296875},{"timestamp":1742402940000,"open":4.08267,"high":4.08289,"low":4.08237,"close":4.08267,"volume":43.560001373291016},{"timestamp":1742403000000,"open":4.08274,"high":4.08274,"low":4.08206,"close":4.08207,"volume":29.040000915527344},{"timestamp":1742403060000,"open":4.08203,"high":4.08203,"low":4.08143,"close":4.08169,"volume":52.79999923706055},{"timestamp":1742403120000,"open":4.08177,"high":4.08188,"low":4.08135,"close":4.08162,"volume":96.36000061035156},{"timestamp":1742403180000,"open":4.08162,"high":4.08188,"low":4.08147,"close":4.08188,"volume":51.47999954223633},{"timestamp":1742403240000,"open":4.08192,"high":4.08199,"low":4.08166,"close":4.08173,"volume":59.400001525878906},{"timestamp":1742403300000,"open":4.08188,"high":4.08222,"low":4.08169,"close":4.08173,"volume":42.2400016784668},{"timestamp":1742403360000,"open":4.08173,"high":4.08196,"low":4.08158,"close":4.08196,"volume":30.360000610351562},{"timestamp":1742403420000,"open":4.08207,"high":4.08229,"low":4.0818,"close":4.08229,"volume":52.79999923706055},{"timestamp":1742403480000,"open":4.08248,"high":4.08297,"low":4.08243,"close":4.08293,"volume":72.5999984741211},{"timestamp":1742403540000,"open":4.08289,"high":4.08293,"low":4.08232,"close":4.08277,"volume":66},{"timestamp":1742403600000,"open":4.08271,"high":4.08286,"low":4.08241,"close":4.08267,"volume":51.47999954223633},{"timestamp":1742403660000,"open":4.08271,"high":4.08271,"low":4.08206,"close":4.08211,"volume":55.439998626708984},{"timestamp":1742403720000,"open":4.08214,"high":4.08237,"low":4.08181,"close":4.08192,"volume":58.08000183105469},{"timestamp":1742403780000,"open":4.08192,"high":4.08203,"low":4.08117,"close":4.08128,"volume":54.119998931884766},{"timestamp":1742403840000,"open":4.08132,"high":4.08155,"low":4.08124,"close":4.08155,"volume":46.20000076293945},{"timestamp":1742403900000,"open":4.08147,"high":4.0817,"low":4.08121,"close":4.08136,"volume":35.63999938964844},{"timestamp":1742403960000,"open":4.08125,"high":4.08147,"low":4.08113,"close":4.0814,"volume":46.20000076293945},{"timestamp":1742404020000,"open":4.08129,"high":4.08132,"low":4.08098,"close":4.0812,"volume":34.31999969482422},{"timestamp":1742404080000,"open":4.08114,"high":4.08114,"low":4.08069,"close":4.08069,"volume":36.959999084472656},{"timestamp":1742404140000,"open":4.08065,"high":4.08069,"low":4.07997,"close":4.08005,"volume":63.36000061035156},{"timestamp":1742404200000,"open":4.08001,"high":4.08009,"low":4.07985,"close":4.0799,"volume":59.400001525878906},{"timestamp":1742404260000,"open":4.07982,"high":4.0802,"low":4.07975,"close":4.07975,"volume":60.720001220703125},{"timestamp":1742404320000,"open":4.07979,"high":4.0799,"low":4.0797,"close":4.0799,"volume":39.599998474121094},{"timestamp":1742404380000,"open":4.07986,"high":4.07986,"low":4.07915,"close":4.07915,"volume":55.439998626708984},{"timestamp":1742404440000,"open":4.07926,"high":4.07926,"low":4.07844,"close":4.07877,"volume":63.36000061035156},{"timestamp":1742404500000,"open":4.07873,"high":4.07904,"low":4.07873,"close":4.07896,"volume":60.720001220703125},{"timestamp":1742404560000,"open":4.07889,"high":4.07889,"low":4.0781,"close":4.07814,"volume":59.400001525878906},{"timestamp":1742404620000,"open":4.07806,"high":4.07817,"low":4.07738,"close":4.07757,"volume":68.63999938964844},{"timestamp":1742404680000,"open":4.07757,"high":4.07799,"low":4.07738,"close":4.07757,"volume":81.83999633789062},{"timestamp":1742404740000,"open":4.07761,"high":4.07795,"low":4.0775,"close":4.07754,"volume":62.040000915527344},{"timestamp":1742404800000,"open":4.0775,"high":4.07765,"low":4.07709,"close":4.07727,"volume":63.36000061035156},{"timestamp":1742404860000,"open":4.07749,"high":4.07787,"low":4.07746,"close":4.07757,"volume":64.68000030517578},{"timestamp":1742404920000,"open":4.07761,"high":4.07776,"low":4.0772,"close":4.07727,"volume":48.84000015258789},{"timestamp":1742404980000,"open":4.07731,"high":4.07731,"low":4.0769,"close":4.07705,"volume":55.439998626708984},{"timestamp":1742405040000,"open":4.07701,"high":4.07735,"low":4.07674,"close":4.07678,"volume":89.76000213623047},{"timestamp":1742405100000,"open":4.07675,"high":4.07675,"low":4.07614,"close":4.07626,"volume":88.44000244140625},{"timestamp":1742405160000,"open":4.07619,"high":4.07686,"low":4.07604,"close":4.07619,"volume":108.23999786376953},{"timestamp":1742405220000,"open":4.07615,"high":4.07645,"low":4.07604,"close":4.07622,"volume":80.5199966430664},{"timestamp":1742405280000,"open":4.0761,"high":4.07649,"low":4.07599,"close":4.07599,"volume":81.83999633789062},{"timestamp":1742405340000,"open":4.07599,"high":4.07644,"low":4.07562,"close":4.07562,"volume":83.16000366210938},{"timestamp":1742405400000,"open":4.07544,"high":4.07562,"low":4.07465,"close":4.07475,"volume":133.32000732421875},{"timestamp":1742405460000,"open":4.07471,"high":4.07532,"low":4.07461,"close":4.07476,"volume":97.68000030517578},{"timestamp":1742405520000,"open":4.07476,"high":4.07596,"low":4.07476,"close":4.07589,"volume":113.5199966430664},{"timestamp":1742405580000,"open":4.07574,"high":4.0758,"low":4.07511,"close":4.07542,"volume":76.55999755859375},{"timestamp":1742405640000,"open":4.07542,"high":4.07546,"low":4.07497,"close":4.07539,"volume":99},{"timestamp":1742405700000,"open":4.07539,"high":4.07539,"low":4.07456,"close":4.0746,"volume":102.95999908447266},{"timestamp":1742405760000,"open":4.07464,"high":4.07475,"low":4.07355,"close":4.07362,"volume":114.83999633789062},{"timestamp":1742405820000,"open":4.07365,"high":4.07467,"low":4.07355,"close":4.07452,"volume":109.55999755859375},{"timestamp":1742405880000,"open":4.07448,"high":4.07509,"low":4.07415,"close":4.07419,"volume":97.68000030517578},{"timestamp":1742405940000,"open":4.07422,"high":4.07535,"low":4.07422,"close":4.07524,"volume":89.76000213623047},{"timestamp":1742406000000,"open":4.0752,"high":4.07527,"low":4.07445,"close":4.07449,"volume":76.55999755859375},{"timestamp":1742406060000,"open":4.07445,"high":4.07535,"low":4.07445,"close":4.07527,"volume":48.84000015258789},{"timestamp":1742406120000,"open":4.07527,"high":4.07569,"low":4.07494,"close":4.0752,"volume":91.08000183105469},{"timestamp":1742406180000,"open":4.07531,"high":4.07546,"low":4.07512,"close":4.07524,"volume":50.15999984741211},{"timestamp":1742406240000,"open":4.07531,"high":4.07554,"low":4.07485,"close":4.07542,"volume":84.4800033569336},{"timestamp":1742406300000,"open":4.07539,"high":4.07617,"low":4.07509,"close":4.07617,"volume":72.5999984741211},{"timestamp":1742406360000,"open":4.07617,"high":4.07689,"low":4.07614,"close":4.0767,"volume":97.68000030517578},{"timestamp":1742406420000,"open":4.0767,"high":4.0767,"low":4.07602,"close":4.0761,"volume":91.08000183105469},{"timestamp":1742406480000,"open":4.07614,"high":4.07614,"low":4.07527,"close":4.07535,"volume":67.31999969482422},{"timestamp":1742406540000,"open":4.07527,"high":4.07527,"low":4.07463,"close":4.07464,"volume":71.27999877929688},{"timestamp":1742406600000,"open":4.07467,"high":4.07535,"low":4.07451,"close":4.07467,"volume":92.4000015258789},{"timestamp":1742406660000,"open":4.07464,"high":4.0749,"low":4.07436,"close":4.07449,"volume":95.04000091552734},{"timestamp":1742406720000,"open":4.07445,"high":4.07497,"low":4.07411,"close":4.07421,"volume":80.5199966430664},{"timestamp":1742406780000,"open":4.07422,"high":4.0746,"low":4.07419,"close":4.07445,"volume":84.4800033569336},{"timestamp":1742406840000,"open":4.07445,"high":4.0755,"low":4.0743,"close":4.0755,"volume":116.16000366210938},{"timestamp":1742406900000,"open":4.07538,"high":4.0767,"low":4.07505,"close":4.0767,"volume":117.4800033569336},{"timestamp":1742406960000,"open":4.07674,"high":4.07764,"low":4.07674,"close":4.07764,"volume":69.95999908447266},{"timestamp":1742407020000,"open":4.07767,"high":4.0779,"low":4.07745,"close":4.07771,"volume":64.68000030517578},{"timestamp":1742407080000,"open":4.07809,"high":4.07812,"low":4.07715,"close":4.07726,"volume":133.32000732421875},{"timestamp":1742407140000,"open":4.07726,"high":4.0773,"low":4.07684,"close":4.07684,"volume":139.9199981689453},{"timestamp":1742407200000,"open":4.07689,"high":4.08351,"low":4.07464,"close":4.08243,"volume":340.55999755859375},{"timestamp":1742407260000,"open":4.08239,"high":4.08372,"low":4.08049,"close":4.08218,"volume":282.4800109863281},{"timestamp":1742407320000,"open":4.08222,"high":4.08441,"low":4.08043,"close":4.08291,"volume":250.8000030517578},{"timestamp":1742407380000,"open":4.08276,"high":4.08435,"low":4.08265,"close":4.08384,"volume":183.47999572753906},{"timestamp":1742407440000,"open":4.08384,"high":4.0858,"low":4.08384,"close":4.08541,"volume":188.75999450683594},{"timestamp":1742407500000,"open":4.08541,"high":4.08541,"low":4.08387,"close":4.08484,"volume":240.24000549316406},{"timestamp":1742407560000,"open":4.08481,"high":4.08481,"low":4.08269,"close":4.08273,"volume":246.83999633789062},{"timestamp":1742407620000,"open":4.0828,"high":4.08306,"low":4.08168,"close":4.08306,"volume":217.8000030517578},{"timestamp":1742407680000,"open":4.08299,"high":4.08443,"low":4.08268,"close":4.08428,"volume":200.63999938964844},{"timestamp":1742407740000,"open":4.0842,"high":4.08566,"low":4.08408,"close":4.08525,"volume":161.0399932861328},{"timestamp":1742407800000,"open":4.08529,"high":4.08612,"low":4.08503,"close":4.08597,"volume":133.32000732421875},{"timestamp":1742407860000,"open":4.08597,"high":4.08699,"low":4.08549,"close":4.08549,"volume":154.44000244140625},{"timestamp":1742407920000,"open":4.08552,"high":4.0859,"low":4.08492,"close":4.08575,"volume":151.8000030517578},{"timestamp":1742407980000,"open":4.08579,"high":4.08605,"low":4.08491,"close":4.08505,"volume":188.75999450683594},{"timestamp":1742408040000,"open":4.08514,"high":4.08529,"low":4.08364,"close":4.08379,"volume":122.76000213623047},{"timestamp":1742408100000,"open":4.08371,"high":4.08443,"low":4.08319,"close":4.08368,"volume":153.1199951171875},{"timestamp":1742408160000,"open":4.08364,"high":4.08491,"low":4.08364,"close":4.08454,"volume":150.47999572753906},{"timestamp":1742408220000,"open":4.0845,"high":4.08454,"low":4.08293,"close":4.08349,"volume":182.16000366210938},{"timestamp":1742408280000,"open":4.08353,"high":4.08461,"low":4.08308,"close":4.08446,"volume":163.67999267578125},{"timestamp":1742408340000,"open":4.08446,"high":4.0845,"low":4.08368,"close":4.08368,"volume":146.52000427246094},{"timestamp":1742408400000,"open":4.08353,"high":4.08428,"low":4.08296,"close":4.08326,"volume":130.67999267578125},{"timestamp":1742408460000,"open":4.08322,"high":4.08326,"low":4.08191,"close":4.08191,"volume":153.1199951171875},{"timestamp":1742408520000,"open":4.0818,"high":4.08338,"low":4.08143,"close":4.08334,"volume":137.27999877929688},{"timestamp":1742408580000,"open":4.08334,"high":4.08465,"low":4.08334,"close":4.08461,"volume":129.36000061035156},{"timestamp":1742408640000,"open":4.08468,"high":4.08604,"low":4.08453,"close":4.08461,"volume":142.55999755859375},{"timestamp":1742408700000,"open":4.08468,"high":4.086,"low":4.08443,"close":4.08559,"volume":155.75999450683594},{"timestamp":1742408760000,"open":4.08551,"high":4.08581,"low":4.08379,"close":4.08416,"volume":125.4000015258789},{"timestamp":1742408820000,"open":4.08405,"high":4.08458,"low":4.08349,"close":4.08383,"volume":168.9600067138672},{"timestamp":1742408880000,"open":4.08383,"high":4.08465,"low":4.08383,"close":4.08398,"volume":129.36000061035156},{"timestamp":1742408940000,"open":4.08398,"high":4.08435,"low":4.08393,"close":4.08405,"volume":153.1199951171875},{"timestamp":1742409000000,"open":4.08394,"high":4.08488,"low":4.08349,"close":4.08368,"volume":126.72000122070312},{"timestamp":1742409060000,"open":4.08368,"high":4.08514,"low":4.08315,"close":4.08488,"volume":166.32000732421875},{"timestamp":1742409120000,"open":4.0848,"high":4.08581,"low":4.08465,"close":4.0851,"volume":154.44000244140625},{"timestamp":1742409180000,"open":4.08518,"high":4.08596,"low":4.08495,"close":4.08548,"volume":163.67999267578125},{"timestamp":1742409240000,"open":4.0854,"high":4.08724,"low":4.08503,"close":4.08611,"volume":204.60000610351562},{"timestamp":1742409300000,"open":4.08614,"high":4.08789,"low":4.08604,"close":4.08736,"volume":170.27999877929688},{"timestamp":1742409360000,"open":4.08743,"high":4.08902,"low":4.08727,"close":4.08738,"volume":224.39999389648438},{"timestamp":1742409420000,"open":4.08734,"high":4.08848,"low":4.08734,"close":4.08739,"volume":227.0399932861328},{"timestamp":1742409480000,"open":4.08721,"high":4.08744,"low":4.08536,"close":4.08552,"volume":231},{"timestamp":1742409540000,"open":4.08544,"high":4.08679,"low":4.08467,"close":4.08669,"volume":194.0399932861328},{"timestamp":1742409600000,"open":4.08699,"high":4.08828,"low":4.08672,"close":4.08699,"volume":237.60000610351562},{"timestamp":1742409660000,"open":4.087,"high":4.09036,"low":4.08649,"close":4.09002,"volume":257.3999938964844},{"timestamp":1742409720000,"open":4.09006,"high":4.09187,"low":4.08955,"close":4.09183,"volume":278.489990234375},{"timestamp":1742409780000,"open":4.09181,"high":4.09298,"low":4.09173,"close":4.09201,"volume":247.75},{"timestamp":1742409840000,"open":4.092,"high":4.09311,"low":4.09107,"close":4.09311,"volume":219.5399932861328},{"timestamp":1742409900000,"open":4.09323,"high":4.0933,"low":4.09143,"close":4.09165,"volume":223.2100067138672},{"timestamp":1742409960000,"open":4.09154,"high":4.09162,"low":4.08964,"close":4.09005,"volume":231},{"timestamp":1742410020000,"open":4.09005,"high":4.09106,"low":4.0893,"close":4.09095,"volume":228.36000061035156},{"timestamp":1742410080000,"open":4.09099,"high":4.09136,"low":4.08957,"close":4.08957,"volume":208.55999755859375},{"timestamp":1742410140000,"open":4.08957,"high":4.09156,"low":4.08957,"close":4.09059,"volume":175.55999755859375},{"timestamp":1742410200000,"open":4.09055,"high":4.09145,"low":4.09025,"close":4.09025,"volume":172.9199981689453},{"timestamp":1742410260000,"open":4.09036,"high":4.09036,"low":4.08905,"close":4.08991,"volume":184.8000030517578},{"timestamp":1742410320000,"open":4.09002,"high":4.09036,"low":4.08931,"close":4.08984,"volume":192.72000122070312},{"timestamp":1742410380000,"open":4.0898,"high":4.09036,"low":4.08946,"close":4.08991,"volume":220.44000244140625},{"timestamp":1742410440000,"open":4.08999,"high":4.09006,"low":4.0889,"close":4.0898,"volume":219.1199951171875},{"timestamp":1742410500000,"open":4.0898,"high":4.0904,"low":4.08871,"close":4.0904,"volume":203.27999877929688},{"timestamp":1742410560000,"open":4.09044,"high":4.09179,"low":4.0904,"close":4.09171,"volume":207.24000549316406},{"timestamp":1742410620000,"open":4.09182,"high":4.09276,"low":4.09134,"close":4.09179,"volume":207.6199951171875},{"timestamp":1742410680000,"open":4.09179,"high":4.09243,"low":4.09096,"close":4.09122,"volume":243.6199951171875},{"timestamp":1742410740000,"open":4.0913,"high":4.09205,"low":4.09025,"close":4.09141,"volume":207.2100067138672},{"timestamp":1742410800000,"open":4.0913,"high":4.09197,"low":4.09009,"close":4.09059,"volume":246.82000732421875},{"timestamp":1742410860000,"open":4.09055,"high":4.0907,"low":4.08971,"close":4.08976,"volume":190.0800018310547},{"timestamp":1742410920000,"open":4.08984,"high":4.09062,"low":4.0895,"close":4.0904,"volume":145.1999969482422},{"timestamp":1742410980000,"open":4.09036,"high":4.09085,"low":4.08949,"close":4.09066,"volume":141.24000549316406},{"timestamp":1742411040000,"open":4.09066,"high":4.09155,"low":4.09036,"close":4.09096,"volume":124.08000183105469},{"timestamp":1742411100000,"open":4.09089,"high":4.0913,"low":4.08939,"close":4.08942,"volume":182.16000366210938},{"timestamp":1742411160000,"open":4.08961,"high":4.09014,"low":4.08942,"close":4.09002,"volume":109.55999755859375},{"timestamp":1742411220000,"open":4.0899,"high":4.09171,"low":4.08979,"close":4.0916,"volume":116.16000366210938},{"timestamp":1742411280000,"open":4.0916,"high":4.09314,"low":4.0913,"close":4.0931,"volume":141.82000732421875},{"timestamp":1742411340000,"open":4.09318,"high":4.09321,"low":4.09194,"close":4.09216,"volume":137.5800018310547},{"timestamp":1742411400000,"open":4.09216,"high":4.09314,"low":4.09216,"close":4.09303,"volume":74.66999816894531},{"timestamp":1742411460000,"open":4.09295,"high":4.09305,"low":4.09031,"close":4.09036,"volume":146.30999755859375},{"timestamp":1742411520000,"open":4.09029,"high":4.09074,"low":4.08957,"close":4.09006,"volume":122.76000213623047},{"timestamp":1742411580000,"open":4.09006,"high":4.09031,"low":4.08957,"close":4.08984,"volume":85.80000305175781},{"timestamp":1742411640000,"open":4.08957,"high":4.08961,"low":4.08845,"close":4.0886,"volume":154.44000244140625},{"timestamp":1742411700000,"open":4.08867,"high":4.08927,"low":4.0886,"close":4.08894,"volume":95.04000091552734},{"timestamp":1742411760000,"open":4.0889,"high":4.08896,"low":4.08607,"close":4.08651,"volume":134.63999938964844},{"timestamp":1742411820000,"open":4.08636,"high":4.08681,"low":4.08495,"close":4.08522,"volume":217.8000030517578},{"timestamp":1742411880000,"open":4.08523,"high":4.08574,"low":4.0844,"close":4.08521,"volume":154.44000244140625},{"timestamp":1742411940000,"open":4.08514,"high":4.08515,"low":4.08459,"close":4.08464,"volume":110.87999725341797},{"timestamp":1742412000000,"open":4.08483,"high":4.08567,"low":4.08475,"close":4.08504,"volume":117.4800033569336},{"timestamp":1742412060000,"open":4.08504,"high":4.08508,"low":4.08424,"close":4.08482,"volume":122.76000213623047},{"timestamp":1742412120000,"open":4.08482,"high":4.08512,"low":4.08409,"close":4.08409,"volume":129.36000061035156},{"timestamp":1742412180000,"open":4.08414,"high":4.08414,"low":4.08274,"close":4.08285,"volume":138.60000610351562},{"timestamp":1742412240000,"open":4.08296,"high":4.08405,"low":4.08293,"close":4.08383,"volume":97.68000030517578},{"timestamp":1742412300000,"open":4.08378,"high":4.08398,"low":4.08323,"close":4.08398,"volume":102.95999908447266},{"timestamp":1742412360000,"open":4.08398,"high":4.08413,"low":4.08333,"close":4.08349,"volume":91.08000183105469},{"timestamp":1742412420000,"open":4.08352,"high":4.08439,"low":4.08349,"close":4.08427,"volume":118.80000305175781},{"timestamp":1742412480000,"open":4.0843,"high":4.08465,"low":4.08414,"close":4.08417,"volume":100.31999969482422},{"timestamp":1742412540000,"open":4.0841,"high":4.08428,"low":4.08371,"close":4.0842,"volume":95.04000091552734},{"timestamp":1742412600000,"open":4.08416,"high":4.08446,"low":4.08338,"close":4.08416,"volume":110.87999725341797},{"timestamp":1742412660000,"open":4.0842,"high":4.08461,"low":4.08338,"close":4.08356,"volume":110.87999725341797},{"timestamp":1742412720000,"open":4.0836,"high":4.08428,"low":4.08338,"close":4.08415,"volume":120.12000274658203},{"timestamp":1742412780000,"open":4.08428,"high":4.08671,"low":4.08428,"close":4.08667,"volume":167.63999938964844},{"timestamp":1742412840000,"open":4.08671,"high":4.08716,"low":4.08611,"close":4.08623,"volume":126.72000122070312},{"timestamp":1742412900000,"open":4.08626,"high":4.0869,"low":4.08611,"close":4.08679,"volume":89.76000213623047},{"timestamp":1742412960000,"open":4.08675,"high":4.08705,"low":4.08626,"close":4.08679,"volume":93.72000122070312},{"timestamp":1742413020000,"open":4.08675,"high":4.08803,"low":4.08675,"close":4.0879,"volume":125.4000015258789},{"timestamp":1742413080000,"open":4.08795,"high":4.08821,"low":4.0878,"close":4.08795,"volume":95.04000091552734},{"timestamp":1742413140000,"open":4.08783,"high":4.08784,"low":4.08727,"close":4.08743,"volume":110.87999725341797},{"timestamp":1742413200000,"open":4.08746,"high":4.08765,"low":4.08686,"close":4.08724,"volume":95.04000091552734},{"timestamp":1742413260000,"open":4.08724,"high":4.08758,"low":4.08705,"close":4.08738,"volume":84.4800033569336},{"timestamp":1742413320000,"open":4.08739,"high":4.0875,"low":4.08716,"close":4.08739,"volume":109.55999755859375},{"timestamp":1742413380000,"open":4.08746,"high":4.08754,"low":4.08713,"close":4.08716,"volume":91.08000183105469},{"timestamp":1742413440000,"open":4.0872,"high":4.08743,"low":4.08641,"close":4.08735,"volume":89.76000213623047},{"timestamp":1742413500000,"open":4.08743,"high":4.08784,"low":4.08739,"close":4.08758,"volume":55.439998626708984},{"timestamp":1742413560000,"open":4.08743,"high":4.08743,"low":4.08656,"close":4.08656,"volume":80.5199966430664},{"timestamp":1742413620000,"open":4.08645,"high":4.08656,"low":4.08565,"close":4.0857,"volume":76.55999755859375},{"timestamp":1742413680000,"open":4.0857,"high":4.08604,"low":4.08565,"close":4.08596,"volume":101.63999938964844},{"timestamp":1742413740000,"open":4.08596,"high":4.08675,"low":4.08596,"close":4.08675,"volume":64.68000030517578},{"timestamp":1742413800000,"open":4.0869,"high":4.08765,"low":4.08686,"close":4.0876,"volume":84.4800033569336},{"timestamp":1742413860000,"open":4.08761,"high":4.08779,"low":4.08713,"close":4.08776,"volume":77.87999725341797},{"timestamp":1742413920000,"open":4.0878,"high":4.08795,"low":4.08757,"close":4.08761,"volume":56.7599983215332},{"timestamp":1742413980000,"open":4.0876,"high":4.08788,"low":4.08743,"close":4.08746,"volume":46.20000076293945},{"timestamp":1742414040000,"open":4.08739,"high":4.0875,"low":4.08705,"close":4.08746,"volume":77.87999725341797},{"timestamp":1742414100000,"open":4.08746,"high":4.08825,"low":4.08746,"close":4.08821,"volume":87.12000274658203},{"timestamp":1742414160000,"open":4.08814,"high":4.08821,"low":4.08758,"close":4.08803,"volume":88.44000244140625},{"timestamp":1742414220000,"open":4.08799,"high":4.08819,"low":4.08776,"close":4.08803,"volume":101.63999938964844},{"timestamp":1742414280000,"open":4.08806,"high":4.08806,"low":4.08734,"close":4.08743,"volume":66},{"timestamp":1742414340000,"open":4.0875,"high":4.0881,"low":4.0875,"close":4.08795,"volume":51.47999954223633},{"timestamp":1742414400000,"open":4.08791,"high":4.08835,"low":4.08761,"close":4.08833,"volume":58.08000183105469},{"timestamp":1742414460000,"open":4.08833,"high":4.08863,"low":4.08829,"close":4.0884,"volume":36.959999084472656},{"timestamp":1742414520000,"open":4.08844,"high":4.08878,"low":4.0884,"close":4.08844,"volume":33},{"timestamp":1742414580000,"open":4.08806,"high":4.08814,"low":4.08802,"close":4.0881,"volume":19.799999237060547},{"timestamp":1742414640000,"open":4.08814,"high":4.08814,"low":4.08784,"close":4.08792,"volume":14.520000457763672},{"timestamp":1742414700000,"open":4.08781,"high":4.08789,"low":4.08769,"close":4.08769,"volume":22.440000534057617},{"timestamp":1742414760000,"open":4.08774,"high":4.08777,"low":4.0877,"close":4.08774,"volume":7.920000076293945},{"timestamp":1742414820000,"open":4.08774,"high":4.08774,"low":4.0877,"close":4.08774,"volume":17.15999984741211},{"timestamp":1742414880000,"open":4.0877,"high":4.0877,"low":4.08676,"close":4.08732,"volume":31.68000030517578},{"timestamp":1742414940000,"open":4.08743,"high":4.08743,"low":4.08729,"close":4.0874,"volume":26.399999618530273},{"timestamp":1742415000000,"open":4.08744,"high":4.08788,"low":4.08744,"close":4.08785,"volume":19.799999237060547},{"timestamp":1742415060000,"open":4.08785,"high":4.08856,"low":4.08785,"close":4.08856,"volume":34.31999969482422},{"timestamp":1742415120000,"open":4.0886,"high":4.08909,"low":4.08856,"close":4.08897,"volume":23.760000228881836},{"timestamp":1742415180000,"open":4.08912,"high":4.08916,"low":4.0889,"close":4.0889,"volume":27.719999313354492},{"timestamp":1742415240000,"open":4.08894,"high":4.08954,"low":4.08875,"close":4.08954,"volume":42.2400016784668},{"timestamp":1742415300000,"open":4.0895,"high":4.08961,"low":4.08912,"close":4.0892,"volume":35.63999938964844},{"timestamp":1742415360000,"open":4.08911,"high":4.0898,"low":4.08905,"close":4.08969,"volume":30.360000610351562},{"timestamp":1742415420000,"open":4.08972,"high":4.0898,"low":4.08942,"close":4.0898,"volume":26.399999618530273},{"timestamp":1742415480000,"open":4.08984,"high":4.08993,"low":4.0896,"close":4.0896,"volume":11.880000114440918},{"timestamp":1742415540000,"open":4.08949,"high":4.08949,"low":4.08911,"close":4.08919,"volume":36.959999084472656},{"timestamp":1742415600000,"open":4.08919,"high":4.08945,"low":4.08904,"close":4.08911,"volume":33},{"timestamp":1742415660000,"open":4.08915,"high":4.08926,"low":4.08911,"close":4.08914,"volume":11.880000114440918},{"timestamp":1742415720000,"open":4.08926,"high":4.0893,"low":4.08926,"close":4.0893,"volume":9.239999771118164},{"timestamp":1742415780000,"open":4.08926,"high":4.08926,"low":4.08908,"close":4.08926,"volume":17.15999984741211},{"timestamp":1742415840000,"open":4.0893,"high":4.08949,"low":4.08926,"close":4.08945,"volume":11.880000114440918},{"timestamp":1742415900000,"open":4.08944,"high":4.08968,"low":4.08944,"close":4.08968,"volume":10.5600004196167},{"timestamp":1742415960000,"open":4.08968,"high":4.08975,"low":4.08955,"close":4.0896,"volume":7.920000076293945},{"timestamp":1742416020000,"open":4.08953,"high":4.08956,"low":4.08953,"close":4.08956,"volume":9.239999771118164},{"timestamp":1742416080000,"open":4.0896,"high":4.0896,"low":4.08938,"close":4.08938,"volume":3.9600000381469727},{"timestamp":1742416140000,"open":4.08938,"high":4.08948,"low":4.08879,"close":4.08882,"volume":27.719999313354492},{"timestamp":1742416200000,"open":4.08882,"high":4.08901,"low":4.08793,"close":4.08893,"volume":54.119998931884766},{"timestamp":1742416260000,"open":4.08895,"high":4.08895,"low":4.0878,"close":4.08879,"volume":34.31999969482422},{"timestamp":1742416320000,"open":4.08879,"high":4.08882,"low":4.08786,"close":4.08882,"volume":40.91999816894531},{"timestamp":1742416380000,"open":4.08893,"high":4.08919,"low":4.08814,"close":4.08828,"volume":62.040000915527344},{"timestamp":1742416440000,"open":4.08833,"high":4.08918,"low":4.08828,"close":4.08914,"volume":35.63999938964844},{"timestamp":1742416500000,"open":4.08915,"high":4.08987,"low":4.08888,"close":4.08987,"volume":51.47999954223633},{"timestamp":1742416560000,"open":4.0899,"high":4.0899,"low":4.08889,"close":4.08977,"volume":27.719999313354492},{"timestamp":1742416620000,"open":4.08978,"high":4.09002,"low":4.08977,"close":4.08999,"volume":18.479999542236328},{"timestamp":1742416680000,"open":4.08996,"high":4.09,"low":4.08988,"close":4.0899,"volume":11.880000114440918},{"timestamp":1742416740000,"open":4.0899,"high":4.08997,"low":4.08899,"close":4.0899,"volume":17.15999984741211},{"timestamp":1742416800000,"open":4.08994,"high":4.09029,"low":4.08906,"close":4.09016,"volume":56.7599983215332},{"timestamp":1742416860000,"open":4.09018,"high":4.09055,"low":4.08945,"close":4.09036,"volume":36.959999084472656},{"timestamp":1742416920000,"open":4.09035,"high":4.09041,"low":4.08888,"close":4.08923,"volume":62.040000915527344},{"timestamp":1742416980000,"open":4.08928,"high":4.08997,"low":4.08907,"close":4.08963,"volume":56.7599983215332},{"timestamp":1742417040000,"open":4.08965,"high":4.08973,"low":4.08877,"close":4.08965,"volume":42.2400016784668},{"timestamp":1742417100000,"open":4.0897,"high":4.0897,"low":4.08869,"close":4.08877,"volume":110.87999725341797},{"timestamp":1742417160000,"open":4.08873,"high":4.09013,"low":4.08873,"close":4.09013,"volume":96.36000061035156},{"timestamp":1742417220000,"open":4.09009,"high":4.09017,"low":4.08922,"close":4.09017,"volume":31.68000030517578},{"timestamp":1742417280000,"open":4.09014,"high":4.09024,"low":4.09014,"close":4.0902,"volume":14.520000457763672},{"timestamp":1742417340000,"open":4.09019,"high":4.09019,"low":4.08899,"close":4.08995,"volume":92.4000015258789},{"timestamp":1742417400000,"open":4.09,"high":4.09013,"low":4.08892,"close":4.09002,"volume":100.31999969482422},{"timestamp":1742417460000,"open":4.09004,"high":4.09025,"low":4.09004,"close":4.09018,"volume":43.560001373291016},{"timestamp":1742417520000,"open":4.09019,"high":4.0902,"low":4.08914,"close":4.09018,"volume":77.87999725341797},{"timestamp":1742417580000,"open":4.0902,"high":4.09022,"low":4.09008,"close":4.09019,"volume":29.040000915527344},{"timestamp":1742417640000,"open":4.09016,"high":4.09016,"low":4.08895,"close":4.08992,"volume":62.040000915527344},{"timestamp":1742417700000,"open":4.0873,"high":4.08745,"low":4.08692,"close":4.08704,"volume":77.87999725341797},{"timestamp":1742417760000,"open":4.08695,"high":4.08708,"low":4.08655,"close":4.08663,"volume":68.63999938964844},{"timestamp":1742417820000,"open":4.08666,"high":4.08704,"low":4.08632,"close":4.08647,"volume":68.63999938964844},{"timestamp":1742417880000,"open":4.08644,"high":4.08681,"low":4.08614,"close":4.08648,"volume":163.67999267578125},{"timestamp":1742417940000,"open":4.08641,"high":4.08645,"low":4.08621,"close":4.08622,"volume":5.28000020980835},{"timestamp":1742418240000,"open":4.08584,"high":4.08615,"low":4.08577,"close":4.08615,"volume":6.599999904632568},{"timestamp":1742418300000,"open":4.08607,"high":4.08656,"low":4.08591,"close":4.08656,"volume":17.15999984741211},{"timestamp":1742418360000,"open":4.0863,"high":4.08633,"low":4.08618,"close":4.08633,"volume":6.599999904632568},{"timestamp":1742418420000,"open":4.0863,"high":4.08652,"low":4.0863,"close":4.08645,"volume":9.239999771118164},{"timestamp":1742418480000,"open":4.08648,"high":4.0866,"low":4.08645,"close":4.0866,"volume":5.28000020980835},{"timestamp":1742418540000,"open":4.08659,"high":4.08659,"low":4.08643,"close":4.08644,"volume":6.599999904632568},{"timestamp":1742418600000,"open":4.08644,"high":4.08644,"low":4.08644,"close":4.08644,"volume":1.3200000524520874},{"timestamp":1742418660000,"open":4.08644,"high":4.08648,"low":4.08636,"close":4.08644,"volume":6.599999904632568},{"timestamp":1742418720000,"open":4.08632,"high":4.08633,"low":4.08632,"close":4.08632,"volume":3.9600000381469727},{"timestamp":1742418780000,"open":4.0858,"high":4.0858,"low":4.0858,"close":4.0858,"volume":1.3200000524520874},{"timestamp":1742418840000,"open":4.08577,"high":4.08577,"low":4.08577,"close":4.08577,"volume":1.3200000524520874},{"timestamp":1742418900000,"open":4.0858,"high":4.08634,"low":4.08575,"close":4.08634,"volume":7.920000076293945},{"timestamp":1742418960000,"open":4.08635,"high":4.0864,"low":4.08584,"close":4.08584,"volume":7.920000076293945},{"timestamp":1742419020000,"open":4.0864,"high":4.08658,"low":4.08633,"close":4.0864,"volume":7.920000076293945},{"timestamp":1742419080000,"open":4.08633,"high":4.0864,"low":4.08633,"close":4.08633,"volume":3.9600000381469727},{"timestamp":1742419140000,"open":4.08633,"high":4.08649,"low":4.08572,"close":4.08572,"volume":9.239999771118164},{"timestamp":1742419200000,"open":4.08574,"high":4.08582,"low":4.08572,"close":4.08579,"volume":5.28000020980835},{"timestamp":1742419260000,"open":4.08584,"high":4.08584,"low":4.08579,"close":4.08579,"volume":5.28000020980835},{"timestamp":1742419320000,"open":4.08575,"high":4.08575,"low":4.08575,"close":4.08575,"volume":1.3200000524520874},{"timestamp":1742419380000,"open":4.08579,"high":4.08579,"low":4.08579,"close":4.08579,"volume":3.9600000381469727},{"timestamp":1742419440000,"open":4.08575,"high":4.08575,"low":4.08572,"close":4.08572,"volume":2.640000104904175},{"timestamp":1742419500000,"open":4.08582,"high":4.0861,"low":4.08582,"close":4.08605,"volume":7.920000076293945},{"timestamp":1742419560000,"open":4.08602,"high":4.08662,"low":4.08602,"close":4.08662,"volume":19.799999237060547},{"timestamp":1742419620000,"open":4.08666,"high":4.08676,"low":4.0865,"close":4.08654,"volume":29.040000915527344},{"timestamp":1742419680000,"open":4.08658,"high":4.08669,"low":4.08653,"close":4.08658,"volume":18.479999542236328},{"timestamp":1742419740000,"open":4.08662,"high":4.08666,"low":4.08657,"close":4.08663,"volume":34.31999969482422},{"timestamp":1742419800000,"open":4.08641,"high":4.0866,"low":4.08622,"close":4.08656,"volume":17.15999984741211},{"timestamp":1742419860000,"open":4.08652,"high":4.08656,"low":4.08652,"close":4.08656,"volume":9.239999771118164},{"timestamp":1742419920000,"open":4.08656,"high":4.0866,"low":4.08656,"close":4.0866,"volume":9.239999771118164},{"timestamp":1742419980000,"open":4.08663,"high":4.08667,"low":4.0866,"close":4.0866,"volume":9.239999771118164},{"timestamp":1742420040000,"open":4.08663,"high":4.08663,"low":4.08656,"close":4.08656,"volume":2.640000104904175},{"timestamp":1742420100000,"open":4.0866,"high":4.0866,"low":4.08633,"close":4.08648,"volume":15.84000015258789},{"timestamp":1742420160000,"open":4.08652,"high":4.08656,"low":4.08633,"close":4.08633,"volume":13.199999809265137},{"timestamp":1742420220000,"open":4.08633,"high":4.08656,"low":4.08633,"close":4.08656,"volume":11.880000114440918},{"timestamp":1742420280000,"open":4.08633,"high":4.08656,"low":4.0863,"close":4.08633,"volume":34.31999969482422},{"timestamp":1742420340000,"open":4.08652,"high":4.08656,"low":4.0863,"close":4.08645,"volume":26.399999618530273},{"timestamp":1742420400000,"open":4.08633,"high":4.08648,"low":4.08633,"close":4.08637,"volume":7.920000076293945},{"timestamp":1742420460000,"open":4.08637,"high":4.08641,"low":4.0863,"close":4.08641,"volume":9.239999771118164},{"timestamp":1742420520000,"open":4.08645,"high":4.08652,"low":4.08632,"close":4.08645,"volume":31.68000030517578},{"timestamp":1742420580000,"open":4.08648,"high":4.08648,"low":4.0863,"close":4.0863,"volume":15.84000015258789},{"timestamp":1742420640000,"open":4.08632,"high":4.08641,"low":4.0863,"close":4.08638,"volume":13.199999809265137},{"timestamp":1742420700000,"open":4.08638,"high":4.08641,"low":4.0863,"close":4.0863,"volume":27.719999313354492},{"timestamp":1742420760000,"open":4.0863,"high":4.08633,"low":4.08629,"close":4.0863,"volume":9.239999771118164},{"timestamp":1742420820000,"open":4.08637,"high":4.08645,"low":4.08636,"close":4.08645,"volume":11.880000114440918},{"timestamp":1742420880000,"open":4.08632,"high":4.08648,"low":4.08632,"close":4.08637,"volume":19.799999237060547},{"timestamp":1742420940000,"open":4.0863,"high":4.08633,"low":4.08592,"close":4.08622,"volume":14.520000457763672},{"timestamp":1742421000000,"open":4.08622,"high":4.08622,"low":4.08622,"close":4.08622,"volume":1.3200000524520874},{"timestamp":1742421060000,"open":4.08618,"high":4.08618,"low":4.08618,"close":4.08618,"volume":1.3200000524520874},{"timestamp":1742421120000,"open":4.08622,"high":4.08622,"low":4.08622,"close":4.08622,"volume":2.640000104904175},{"timestamp":1742421180000,"open":4.08622,"high":4.08632,"low":4.08622,"close":4.08622,"volume":6.599999904632568},{"timestamp":1742421240000,"open":4.0863,"high":4.08633,"low":4.0863,"close":4.08633,"volume":3.9600000381469727},{"timestamp":1742421300000,"open":4.08637,"high":4.0869,"low":4.08633,"close":4.0869,"volume":35.63999938964844},{"timestamp":1742421360000,"open":4.08689,"high":4.08708,"low":4.08689,"close":4.08701,"volume":18.479999542236328},{"timestamp":1742421420000,"open":4.08693,"high":4.08705,"low":4.08667,"close":4.08667,"volume":11.880000114440918},{"timestamp":1742421480000,"open":4.08671,"high":4.08678,"low":4.08671,"close":4.08675,"volume":6.599999904632568},{"timestamp":1742421660000,"open":4.08698,"high":4.08936,"low":4.08683,"close":4.08906,"volume":31.68000030517578},{"timestamp":1742421720000,"open":4.08925,"high":4.08951,"low":4.0892,"close":4.08951,"volume":11.880000114440918},{"timestamp":1742421780000,"open":4.08939,"high":4.08952,"low":4.08937,"close":4.0894,"volume":17.15999984741211},{"timestamp":1742421840000,"open":4.08941,"high":4.08964,"low":4.08941,"close":4.08964,"volume":25.079999923706055},{"timestamp":1742421900000,"open":4.08966,"high":4.09076,"low":4.08966,"close":4.09075,"volume":56.7599983215332},{"timestamp":1742421960000,"open":4.09075,"high":4.0909,"low":4.08977,"close":4.09074,"volume":44.880001068115234},{"timestamp":1742422020000,"open":4.09076,"high":4.09123,"low":4.09076,"close":4.09123,"volume":21.1200008392334},{"timestamp":1742422080000,"open":4.09116,"high":4.09145,"low":4.09116,"close":4.09145,"volume":23.760000228881836},{"timestamp":1742422140000,"open":4.09145,"high":4.09145,"low":4.09141,"close":4.09144,"volume":7.920000076293945},{"timestamp":1742422200000,"open":4.09143,"high":4.09143,"low":4.09131,"close":4.09132,"volume":9.239999771118164},{"timestamp":1742422260000,"open":4.09129,"high":4.09156,"low":4.09129,"close":4.09156,"volume":19.799999237060547},{"timestamp":1742422320000,"open":4.09145,"high":4.0916,"low":4.09141,"close":4.09152,"volume":19.799999237060547},{"timestamp":1742422380000,"open":4.0916,"high":4.09165,"low":4.09146,"close":4.09146,"volume":17.15999984741211},{"timestamp":1742422440000,"open":4.09146,"high":4.0915,"low":4.09142,"close":4.09149,"volume":14.520000457763672},{"timestamp":1742422500000,"open":4.09157,"high":4.09289,"low":4.09127,"close":4.09282,"volume":62.970001220703125},{"timestamp":1742422560000,"open":4.09282,"high":4.09282,"low":4.09149,"close":4.09241,"volume":48.470001220703125},{"timestamp":1742422620000,"open":4.09236,"high":4.09266,"low":4.09236,"close":4.09247,"volume":31.440000534057617},{"timestamp":1742422680000,"open":4.09267,"high":4.09267,"low":4.09228,"close":4.09231,"volume":23.579999923706055},{"timestamp":1742422740000,"open":4.0923,"high":4.09255,"low":4.09184,"close":4.09199,"volume":34.08000183105469},{"timestamp":1742422800000,"open":4.09203,"high":4.09228,"low":4.09104,"close":4.09228,"volume":45.849998474121094},{"timestamp":1742422860000,"open":4.09227,"high":4.09227,"low":4.09108,"close":4.09199,"volume":81.22000122070312},{"timestamp":1742422920000,"open":4.09199,"high":4.09217,"low":4.09109,"close":4.09207,"volume":39.29999923706055},{"timestamp":1742422980000,"open":4.09207,"high":4.09207,"low":4.09108,"close":4.09199,"volume":52.400001525878906},{"timestamp":1742423040000,"open":4.09201,"high":4.09208,"low":4.09102,"close":4.09185,"volume":70.73999786376953},{"timestamp":1742423100000,"open":4.09097,"high":4.09189,"low":4.09089,"close":4.09184,"volume":93.33000183105469},{"timestamp":1742423160000,"open":4.0918,"high":4.09184,"low":4.09089,"close":4.09142,"volume":84.33000183105469},{"timestamp":1742423220000,"open":4.09152,"high":4.09183,"low":4.09089,"close":4.09115,"volume":59.16999816894531},{"timestamp":1742423280000,"open":4.0913,"high":4.09198,"low":4.09094,"close":4.09184,"volume":82.52999877929688},{"timestamp":1742423340000,"open":4.09185,"high":4.09201,"low":4.09094,"close":4.09181,"volume":73.58999633789062},{"timestamp":1742423400000,"open":4.09181,"high":4.09189,"low":4.09086,"close":4.09172,"volume":60.68000030517578},{"timestamp":1742423460000,"open":4.09172,"high":4.09181,"low":4.09067,"close":4.09136,"volume":81.7699966430664},{"timestamp":1742423520000,"open":4.09159,"high":4.09161,"low":4.09056,"close":4.0915,"volume":80.5199966430664},{"timestamp":1742423580000,"open":4.09153,"high":4.09153,"low":4.09056,"close":4.09145,"volume":38.279998779296875},{"timestamp":1742423640000,"open":4.09146,"high":4.09147,"low":4.09052,"close":4.09061,"volume":35.63999938964844},{"timestamp":1742423700000,"open":4.09063,"high":4.09143,"low":4.09048,"close":4.09139,"volume":67.31999969482422},{"timestamp":1742423760000,"open":4.09132,"high":4.09134,"low":4.09014,"close":4.0903,"volume":71.27999877929688},{"timestamp":1742423820000,"open":4.09045,"high":4.09117,"low":4.09022,"close":4.09117,"volume":67.31999969482422},{"timestamp":1742423880000,"open":4.09119,"high":4.09147,"low":4.09037,"close":4.0914,"volume":55.439998626708984},{"timestamp":1742423940000,"open":4.09141,"high":4.09149,"low":4.09056,"close":4.09139,"volume":34.31999969482422},{"timestamp":1742424000000,"open":4.09143,"high":4.0916,"low":4.09053,"close":4.09154,"volume":50.15999984741211},{"timestamp":1742424060000,"open":4.0915,"high":4.0915,"low":4.09053,"close":4.09069,"volume":76.55999755859375},{"timestamp":1742424120000,"open":4.0907,"high":4.09141,"low":4.09012,"close":4.09098,"volume":71.27999877929688},{"timestamp":1742424180000,"open":4.09106,"high":4.09111,"low":4.09014,"close":4.09109,"volume":35.63999938964844},{"timestamp":1742424240000,"open":4.09124,"high":4.09124,"low":4.09,"close":4.09059,"volume":50.15999984741211},{"timestamp":1742424300000,"open":4.09066,"high":4.09102,"low":4.08997,"close":4.09027,"volume":40.91999816894531},{"timestamp":1742424360000,"open":4.09059,"high":4.09111,"low":4.09007,"close":4.09108,"volume":52.79999923706055},{"timestamp":1742424420000,"open":4.0911,"high":4.0911,"low":4.09018,"close":4.09037,"volume":54.119998931884766},{"timestamp":1742424480000,"open":4.09037,"high":4.09125,"low":4.09032,"close":4.09116,"volume":48.84000015258789},{"timestamp":1742424540000,"open":4.09121,"high":4.09121,"low":4.09019,"close":4.09106,"volume":85.80000305175781},{"timestamp":1742424600000,"open":4.09106,"high":4.0911,"low":4.09014,"close":4.09108,"volume":58.08000183105469},{"timestamp":1742424660000,"open":4.09108,"high":4.0915,"low":4.0904,"close":4.09135,"volume":117.4800033569336},{"timestamp":1742424720000,"open":4.09139,"high":4.09151,"low":4.09056,"close":4.09056,"volume":62.040000915527344},{"timestamp":1742424780000,"open":4.09065,"high":4.09154,"low":4.09063,"close":4.09146,"volume":56.7599983215332},{"timestamp":1742424840000,"open":4.09145,"high":4.09157,"low":4.09052,"close":4.09157,"volume":50.15999984741211},{"timestamp":1742424900000,"open":4.09158,"high":4.09162,"low":4.09157,"close":4.09158,"volume":13.199999809265137},{"timestamp":1742424960000,"open":4.09158,"high":4.0916,"low":4.09064,"close":4.09136,"volume":33},{"timestamp":1742425020000,"open":4.09139,"high":4.09151,"low":4.09139,"close":4.09145,"volume":14.520000457763672},{"timestamp":1742425800000,"open":4.09092,"high":4.09119,"low":4.08978,"close":4.09116,"volume":106.91999816894531},{"timestamp":1742425860000,"open":4.0912,"high":4.0912,"low":4.08988,"close":4.09075,"volume":87.12000274658203},{"timestamp":1742425920000,"open":4.09078,"high":4.09083,"low":4.08988,"close":4.09081,"volume":33},{"timestamp":1742425980000,"open":4.09081,"high":4.09087,"low":4.08981,"close":4.09076,"volume":47.52000045776367},{"timestamp":1742426040000,"open":4.09076,"high":4.09082,"low":4.09072,"close":4.0908,"volume":23.760000228881836},{"timestamp":1742426100000,"open":4.09081,"high":4.09085,"low":4.08983,"close":4.09082,"volume":34.31999969482422},{"timestamp":1742426160000,"open":4.09086,"high":4.09089,"low":4.09082,"close":4.09083,"volume":15.84000015258789},{"timestamp":1742426220000,"open":4.09085,"high":4.09085,"low":4.08966,"close":4.09026,"volume":73.91999816894531},{"timestamp":1742426280000,"open":4.09053,"high":4.091,"low":4.09,"close":4.09093,"volume":43.560001373291016},{"timestamp":1742426340000,"open":4.09093,"high":4.09098,"low":4.09091,"close":4.09098,"volume":15.84000015258789},{"timestamp":1742426400000,"open":4.091,"high":4.09103,"low":4.08981,"close":4.09072,"volume":62.040000915527344},{"timestamp":1742426460000,"open":4.09071,"high":4.09074,"low":4.08981,"close":4.09074,"volume":73.91999816894531},{"timestamp":1742426520000,"open":4.08984,"high":4.09078,"low":4.08954,"close":4.09045,"volume":62.040000915527344},{"timestamp":1742426580000,"open":4.09048,"high":4.09049,"low":4.08924,"close":4.08956,"volume":68.63999938964844},{"timestamp":1742426640000,"open":4.08973,"high":4.09013,"low":4.08916,"close":4.09009,"volume":77.87999725341797},{"timestamp":1742426700000,"open":4.09013,"high":4.09044,"low":4.08932,"close":4.09037,"volume":118.80000305175781},{"timestamp":1742426760000,"open":4.09038,"high":4.0904,"low":4.08943,"close":4.09033,"volume":51.47999954223633},{"timestamp":1742426820000,"open":4.09032,"high":4.0904,"low":4.08943,"close":4.09033,"volume":42.2400016784668},{"timestamp":1742426880000,"open":4.09045,"high":4.09045,"low":4.08947,"close":4.09045,"volume":38.279998779296875},{"timestamp":1742426940000,"open":4.09046,"high":4.09067,"low":4.08952,"close":4.09066,"volume":47.52000045776367},{"timestamp":1742427000000,"open":4.09067,"high":4.09085,"low":4.08988,"close":4.09081,"volume":59.400001525878906},{"timestamp":1742427060000,"open":4.09082,"high":4.09111,"low":4.09014,"close":4.09105,"volume":25.079999923706055},{"timestamp":1742427120000,"open":4.091,"high":4.091,"low":4.08981,"close":4.08994,"volume":137.27999877929688},{"timestamp":1742427180000,"open":4.09072,"high":4.09086,"low":4.08981,"close":4.09086,"volume":50.15999984741211},{"timestamp":1742427240000,"open":4.08996,"high":4.09092,"low":4.08996,"close":4.09092,"volume":23.760000228881836},{"timestamp":1742427300000,"open":4.09092,"high":4.09093,"low":4.08988,"close":4.09011,"volume":47.52000045776367},{"timestamp":1742427360000,"open":4.09055,"high":4.0908,"low":4.08985,"close":4.09074,"volume":83.16000366210938},{"timestamp":1742427420000,"open":4.09079,"high":4.09096,"low":4.08993,"close":4.09084,"volume":59.400001525878906},{"timestamp":1742427480000,"open":4.09088,"high":4.09088,"low":4.08992,"close":4.09084,"volume":36.959999084472656},{"timestamp":1742427540000,"open":4.09085,"high":4.09105,"low":4.08988,"close":4.09105,"volume":88.44000244140625},{"timestamp":1742427600000,"open":4.09106,"high":4.09124,"low":4.09027,"close":4.09124,"volume":35.63999938964844},{"timestamp":1742427660000,"open":4.09124,"high":4.09125,"low":4.09026,"close":4.09037,"volume":48.84000015258789},{"timestamp":1742427720000,"open":4.09041,"high":4.09147,"low":4.09033,"close":4.0914,"volume":69.95999908447266},{"timestamp":1742427780000,"open":4.0914,"high":4.09144,"low":4.09041,"close":4.09144,"volume":56.7599983215332},{"timestamp":1742427840000,"open":4.09146,"high":4.09155,"low":4.09053,"close":4.09113,"volume":39.599998474121094},{"timestamp":1742427900000,"open":4.09129,"high":4.09158,"low":4.09053,"close":4.09055,"volume":60.720001220703125},{"timestamp":1742427960000,"open":4.09063,"high":4.09183,"low":4.09063,"close":4.09183,"volume":35.63999938964844},{"timestamp":1742428020000,"open":4.09184,"high":4.09192,"low":4.09074,"close":4.09163,"volume":77.87000274658203},{"timestamp":1742428080000,"open":4.09164,"high":4.0918,"low":4.09066,"close":4.09145,"volume":43.560001373291016},{"timestamp":1742428140000,"open":4.09158,"high":4.09179,"low":4.09067,"close":4.09155,"volume":48.84000015258789},{"timestamp":1742428200000,"open":4.09156,"high":4.09166,"low":4.09156,"close":4.09166,"volume":11.880000114440918},{"timestamp":1742428260000,"open":4.09158,"high":4.09203,"low":4.09052,"close":4.09203,"volume":100.08999633789062},{"timestamp":1742428320000,"open":4.09117,"high":4.09195,"low":4.0909,"close":4.09166,"volume":60.400001525878906},{"timestamp":1742428380000,"open":4.09178,"high":4.09182,"low":4.09173,"close":4.09178,"volume":18.479999542236328},{"timestamp":1742428440000,"open":4.09175,"high":4.09185,"low":4.09175,"close":4.09184,"volume":11.880000114440918},{"timestamp":1742428500000,"open":4.09185,"high":4.09185,"low":4.09178,"close":4.09183,"volume":7.920000076293945},{"timestamp":1742428560000,"open":4.09184,"high":4.0921,"low":4.09102,"close":4.09134,"volume":48.5},{"timestamp":1742428620000,"open":4.09143,"high":4.09227,"low":4.09142,"close":4.09227,"volume":28.81999969482422},{"timestamp":1742428680000,"open":4.0922,"high":4.09241,"low":4.09123,"close":4.09241,"volume":51.09000015258789},{"timestamp":1742428740000,"open":4.09241,"high":4.09246,"low":4.09124,"close":4.0916,"volume":66.80999755859375}]