[{"timestamp":1742342400000,"open":4.0524,"high":4.0524,"low":4.0489,"close":4.0489,"volume":0.002959999954327941},{"timestamp":1742342460000,"open":4.0474,"high":4.0474,"low":4.0444,"close":4.0452,"volume":0.0065899998880922794},{"timestamp":1742342520000,"open":4.0469,"high":4.0469,"low":4.0454,"close":4.0454,"volume":0.0026000000070780516},{"timestamp":1742342580000,"open":4.0442,"high":4.0453,"low":4.0442,"close":4.0443,"volume":0.002689999993890524},{"timestamp":1742342640000,"open":4.0431,"high":4.0443,"low":4.0422,"close":4.0443,"volume":0.0014799999771639705},{"timestamp":1742342700000,"open":4.0432,"high":4.0432,"low":4.0424,"close":4.0424,"volume":0.00018000000272877514},{"timestamp":1742342760000,"open":4.0434,"high":4.0434,"low":4.0434,"close":4.0434,"volume":0.00009000000136438757},{"timestamp":1742342820000,"open":4.0423,"high":4.0423,"low":4.0423,"close":4.0423,"volume":0.00009000000136438757},{"timestamp":1742342880000,"open":4.0432,"high":4.0444,"low":4.0431,"close":4.0431,"volume":0.0002699999895412475},{"timestamp":1742343000000,"open":4.0449,"high":4.0453,"low":4.0449,"close":4.0449,"volume":0.0002699999895412475},{"timestamp":1742343060000,"open":4.0432,"high":4.0434,"low":4.0429,"close":4.0434,"volume":0.0002699999895412475},{"timestamp":1742343240000,"open":4.0443,"high":4.0482,"low":4.0443,"close":4.0482,"volume":0.00044999999227002263},{"timestamp":1742343360000,"open":4.0471,"high":4.0471,"low":4.0469,"close":4.0469,"volume":0.00018000000272877514},{"timestamp":1742343420000,"open":4.0471,"high":4.0479,"low":4.0463,"close":4.0464,"volume":0.0003600000054575503},{"timestamp":1742343480000,"open":4.0452,"high":4.0469,"low":4.0452,"close":4.0469,"volume":0.00018000000272877514},{"timestamp":1742343540000,"open":4.0442,"high":4.0442,"low":4.0442,"close":4.0442,"volume":0.00009000000136438757},{"timestamp":1742343600000,"open":4.0432,"high":4.0432,"low":4.0432,"close":4.0432,"volume":0.00009000000136438757},{"timestamp":1742343660000,"open":4.0433,"high":4.0433,"low":4.0433,"close":4.0433,"volume":0.00009000000136438757},{"timestamp":1742343720000,"open":4.0429,"high":4.0429,"low":4.0429,"close":4.0429,"volume":0.00009000000136438757},{"timestamp":1742343780000,"open":4.0413,"high":4.0413,"low":4.0413,"close":4.0413,"volume":0.00009000000136438757},{"timestamp":1742343900000,"open":4.0429,"high":4.0434,"low":4.0413,"close":4.0413,"volume":0.0002699999895412475},{"timestamp":1742344140000,"open":4.0429,"high":4.0429,"low":4.0414,"close":4.0414,"volume":0.0013899999903514981},{"timestamp":1742344260000,"open":4.0424,"high":4.0424,"low":4.0411,"close":4.0411,"volume":0.00018000000272877514},{"timestamp":1742344440000,"open":4.0451,"high":4.0451,"low":4.0423,"close":4.0424,"volume":0.000539999979082495},{"timestamp":1742344500000,"open":4.0439,"high":4.0439,"low":4.0439,"close":4.0439,"volume":0.00009000000136438757},{"timestamp":1742344620000,"open":4.0434,"high":4.0454,"low":4.0434,"close":4.0441,"volume":0.00044999999227002263},{"timestamp":1742344740000,"open":4.0439,"high":4.0439,"low":4.0439,"close":4.0439,"volume":0.00009000000136438757},{"timestamp":1742344860000,"open":4.0424,"high":4.0433,"low":4.0424,"close":4.0433,"volume":0.00018000000272877514},{"timestamp":1742344920000,"open":4.0421,"high":4.0439,"low":4.0421,"close":4.0434,"volume":0.0003600000054575503},{"timestamp":1742344980000,"open":4.0441,"high":4.0441,"low":4.0431,"close":4.0431,"volume":0.00018000000272877514},{"timestamp":1742345040000,"open":4.0429,"high":4.0429,"low":4.0429,"close":4.0429,"volume":0.00009000000136438757},{"timestamp":1742345100000,"open":4.0411,"high":4.0431,"low":4.0411,"close":4.0431,"volume":0.0002699999895412475},{"timestamp":1742345280000,"open":4.0421,"high":4.0431,"low":4.0421,"close":4.0431,"volume":0.00018000000272877514},{"timestamp":1742345520000,"open":4.0441,"high":4.0473,"low":4.0441,"close":4.0473,"volume":0.00044999999227002263},{"timestamp":1742345580000,"open":4.0481,"high":4.0481,"low":4.0481,"close":4.0481,"volume":0.00009000000136438757},{"timestamp":1742345640000,"open":4.0493,"high":4.0493,"low":4.0493,"close":4.0493,"volume":0.00009000000136438757},{"timestamp":1742345700000,"open":4.0504,"high":4.0544,"low":4.0504,"close":4.0544,"volume":0.00044999999227002263},{"timestamp":1742345760000,"open":4.0532,"high":4.0549,"low":4.0521,"close":4.0531,"volume":0.00044999999227002263},{"timestamp":1742345820000,"open":4.0521,"high":4.0523,"low":4.0511,"close":4.0523,"volume":0.0002699999895412475},{"timestamp":1742345880000,"open":4.0512,"high":4.0521,"low":4.0512,"close":4.0521,"volume":0.00018000000272877514},{"timestamp":1742346060000,"open":4.0514,"high":4.0514,"low":4.0514,"close":4.0514,"volume":0.00009000000136438757},{"timestamp":1742346240000,"open":4.0521,"high":4.0521,"low":4.0521,"close":4.0521,"volume":0.00009000000136438757},{"timestamp":1742346300000,"open":4.0539,"high":4.0559,"low":4.0539,"close":4.0559,"volume":0.0013899999903514981},{"timestamp":1742346360000,"open":4.0604,"high":4.0623,"low":4.0604,"close":4.0621,"volume":0.00044999999227002263},{"timestamp":1742346420000,"open":4.0619,"high":4.0622,"low":4.0601,"close":4.0601,"volume":0.000539999979082495},{"timestamp":1742346480000,"open":4.0612,"high":4.0612,"low":4.0612,"close":4.0612,"volume":0.00009000000136438757},{"timestamp":1742346540000,"open":4.0604,"high":4.0604,"low":4.0604,"close":4.0604,"volume":0.00009000000136438757},{"timestamp":1742346600000,"open":4.0614,"high":4.0671,"low":4.0614,"close":4.0653,"volume":0.0030499999411404133},{"timestamp":1742346660000,"open":4.0694,"high":4.0719,"low":4.0682,"close":4.0682,"volume":0.0007200000109151006},{"timestamp":1742346720000,"open":4.0684,"high":4.0684,"low":4.0684,"close":4.0684,"volume":0.00009000000136438757},{"timestamp":1742346840000,"open":4.0704,"high":4.0704,"low":4.0699,"close":4.0703,"volume":0.0002699999895412475},{"timestamp":1742346900000,"open":4.0692,"high":4.0701,"low":4.0692,"close":4.0701,"volume":0.00018000000272877514},{"timestamp":1742346960000,"open":4.0719,"high":4.0719,"low":4.0701,"close":4.0701,"volume":0.00018000000272877514},{"timestamp":1742347020000,"open":4.0719,"high":4.0719,"low":4.0719,"close":4.0719,"volume":0.00009000000136438757},{"timestamp":1742347080000,"open":4.0701,"high":4.0713,"low":4.0701,"close":4.0709,"volume":0.0002699999895412475},{"timestamp":1742347260000,"open":4.0713,"high":4.0713,"low":4.0709,"close":4.0709,"volume":0.00018000000272877514},{"timestamp":1742347320000,"open":4.0684,"high":4.0691,"low":4.0684,"close":4.0691,"volume":0.00018000000272877514},{"timestamp":1742347500000,"open":4.0684,"high":4.0684,"low":4.0673,"close":4.0684,"volume":0.0002699999895412475},{"timestamp":1742347680000,"open":4.0691,"high":4.0729,"low":4.0691,"close":4.0729,"volume":0.000539999979082495},{"timestamp":1742347740000,"open":4.0733,"high":4.0733,"low":4.0733,"close":4.0733,"volume":0.00009000000136438757},{"timestamp":1742347800000,"open":4.0749,"high":4.0779,"low":4.0704,"close":4.0704,"volume":0.00107999995816499},{"timestamp":1742347860000,"open":4.0714,"high":4.0714,"low":4.0701,"close":4.0701,"volume":0.00018000000272877514},{"timestamp":1742347980000,"open":4.0684,"high":4.0719,"low":4.0684,"close":4.0702,"volume":0.0003600000054575503},{"timestamp":1742348100000,"open":4.0704,"high":4.0704,"low":4.0704,"close":4.0704,"volume":0.00009000000136438757},{"timestamp":1742348220000,"open":4.0694,"high":4.0703,"low":4.0694,"close":4.0703,"volume":0.00018000000272877514},{"timestamp":1742348280000,"open":4.0699,"high":4.0699,"low":4.0699,"close":4.0699,"volume":0.00009000000136438757},{"timestamp":1742348340000,"open":4.0702,"high":4.0712,"low":4.0702,"close":4.0703,"volume":0.0002699999895412475},{"timestamp":1742348460000,"open":4.0694,"high":4.0694,"low":4.0694,"close":4.0694,"volume":0.00009000000136438757},{"timestamp":1742348580000,"open":4.0681,"high":4.0681,"low":4.0681,"close":4.0681,"volume":0.00009000000136438757},{"timestamp":1742348700000,"open":4.0699,"high":4.0701,"low":4.0699,"close":4.0701,"volume":0.00018000000272877514},{"timestamp":1742348760000,"open":4.0719,"high":4.0719,"low":4.0719,"close":4.0719,"volume":0.00009000000136438757},{"timestamp":1742348940000,"open":4.0703,"high":4.0703,"low":4.0703,"close":4.0703,"volume":0.00009000000136438757},{"timestamp":1742349000000,"open":4.0694,"high":4.0694,"low":4.0689,"close":4.0689,"volume":0.00018000000272877514},{"timestamp":1742349060000,"open":4.0683,"high":4.0683,"low":4.0683,"close":4.0683,"volume":0.00009000000136438757},{"timestamp":1742349180000,"open":4.0689,"high":4.0689,"low":4.0671,"close":4.0681,"volume":0.0002699999895412475},{"timestamp":1742349240000,"open":4.0694,"high":4.0709,"low":4.0694,"close":4.0701,"volume":0.0003600000054575503},{"timestamp":1742349300000,"open":4.0729,"high":4.0729,"low":4.0729,"close":4.0729,"volume":0.00009000000136438757},{"timestamp":1742349420000,"open":4.0744,"high":4.0744,"low":4.0734,"close":4.0734,"volume":0.00018000000272877514},{"timestamp":1742349480000,"open":4.0741,"high":4.0741,"low":4.0741,"close":4.0741,"volume":0.00009000000136438757},{"timestamp":1742349540000,"open":4.0752,"high":4.0772,"low":4.0752,"close":4.0764,"volume":0.0011699999449774623},{"timestamp":1742349600000,"open":4.0771,"high":4.0771,"low":4.0771,"close":4.0771,"volume":0.00009000000136438757},{"timestamp":1742349660000,"open":4.0751,"high":4.0782,"low":4.0751,"close":4.0773,"volume":0.0016599999507889152},{"timestamp":1742349720000,"open":4.0789,"high":4.0789,"low":4.0789,"close":4.0789,"volume":0.00009000000136438757},{"timestamp":1742349780000,"open":4.0754,"high":4.0769,"low":4.0743,"close":4.0754,"volume":0.0003600000054575503},{"timestamp":1742349840000,"open":4.0762,"high":4.0779,"low":4.0762,"close":4.0779,"volume":0.00018000000272877514},{"timestamp":1742349900000,"open":4.0782,"high":4.0793,"low":4.0752,"close":4.0752,"volume":0.000539999979082495},{"timestamp":1742349960000,"open":4.0764,"high":4.0764,"low":4.0743,"close":4.0753,"volume":0.0003600000054575503},{"timestamp":1742350020000,"open":4.0741,"high":4.0771,"low":4.0741,"close":4.0771,"volume":0.0002699999895412475},{"timestamp":1742350080000,"open":4.0781,"high":4.0781,"low":4.0773,"close":4.0773,"volume":0.00018000000272877514},{"timestamp":1742350200000,"open":4.0754,"high":4.0774,"low":4.0754,"close":4.0761,"volume":0.0002699999895412475},{"timestamp":1742350260000,"open":4.0752,"high":4.0764,"low":4.0743,"close":4.0743,"volume":0.0013500000350177288},{"timestamp":1742350380000,"open":4.0754,"high":4.0754,"low":4.0754,"close":4.0754,"volume":0.00009000000136438757},{"timestamp":1742350440000,"open":4.0741,"high":4.0741,"low":4.0741,"close":4.0741,"volume":0.00009000000136438757},{"timestamp":1742350500000,"open":4.0754,"high":4.0754,"low":4.0749,"close":4.0749,"volume":0.00018000000272877514},{"timestamp":1742350620000,"open":4.0754,"high":4.0754,"low":4.0754,"close":4.0754,"volume":0.00009000000136438757},{"timestamp":1742350740000,"open":4.0774,"high":4.0774,"low":4.0762,"close":4.0769,"volume":0.0003600000054575503},{"timestamp":1742350800000,"open":4.0752,"high":4.0752,"low":4.0752,"close":4.0752,"volume":0.00009000000136438757},{"timestamp":1742350860000,"open":4.0744,"high":4.0762,"low":4.0744,"close":4.0762,"volume":0.0002699999895412475},{"timestamp":1742350920000,"open":4.0754,"high":4.0754,"low":4.0754,"close":4.0754,"volume":0.00009000000136438757},{"timestamp":1742350980000,"open":4.0761,"high":4.0761,"low":4.0754,"close":4.0754,"volume":0.00018000000272877514},{"timestamp":1742351220000,"open":4.0761,"high":4.0772,"low":4.0761,"close":4.0772,"volume":0.00018000000272877514},{"timestamp":1742351280000,"open":4.0769,"high":4.0769,"low":4.0769,"close":4.0769,"volume":0.00009000000136438757},{"timestamp":1742351460000,"open":4.0774,"high":4.0843,"low":4.0771,"close":4.0843,"volume":0.00044999999227002263},{"timestamp":1742351520000,"open":4.0833,"high":4.0833,"low":4.0812,"close":4.0812,"volume":0.0002699999895412475},{"timestamp":1742351580000,"open":4.0809,"high":4.0809,"low":4.0809,"close":4.0809,"volume":0.00009000000136438757},{"timestamp":1742351640000,"open":4.0813,"high":4.0823,"low":4.0813,"close":4.0823,"volume":0.0009899999713525176},{"timestamp":1742351700000,"open":4.0839,"high":4.0839,"low":4.0824,"close":4.0824,"volume":0.00018000000272877514},{"timestamp":1742351760000,"open":4.0819,"high":4.0819,"low":4.0819,"close":4.0819,"volume":0.00009000000136438757},{"timestamp":1742351880000,"open":4.0793,"high":4.0793,"low":4.0793,"close":4.0793,"volume":0.0008999999845400453},{"timestamp":1742352060000,"open":4.0802,"high":4.0802,"low":4.0802,"close":4.0802,"volume":0.00009000000136438757},{"timestamp":1742352180000,"open":4.0792,"high":4.0792,"low":4.0792,"close":4.0792,"volume":0.00009000000136438757},{"timestamp":1742352240000,"open":4.0743,"high":4.0754,"low":4.0733,"close":4.0754,"volume":0.0007200000109151006},{"timestamp":1742352300000,"open":4.0732,"high":4.0732,"low":4.0712,"close":4.0729,"volume":0.0003600000054575503},{"timestamp":1742352360000,"open":4.0711,"high":4.0723,"low":4.0711,"close":4.0719,"volume":0.0003600000054575503},{"timestamp":1742352480000,"open":4.0709,"high":4.0709,"low":4.0691,"close":4.0699,"volume":0.0003600000054575503},{"timestamp":1742352540000,"open":4.0681,"high":4.0714,"low":4.0681,"close":4.0714,"volume":0.0003600000054575503},{"timestamp":1742352660000,"open":4.0703,"high":4.0714,"low":4.0703,"close":4.0714,"volume":0.00018000000272877514},{"timestamp":1742352720000,"open":4.0722,"high":4.0722,"low":4.0722,"close":4.0722,"volume":0.00009000000136438757},{"timestamp":1742352840000,"open":4.0731,"high":4.0731,"low":4.0731,"close":4.0731,"volume":0.00009000000136438757},{"timestamp":1742352960000,"open":4.0721,"high":4.0741,"low":4.0711,"close":4.0741,"volume":0.0016599999507889152},{"timestamp":1742353140000,"open":4.0739,"high":4.0739,"low":4.0722,"close":4.0722,"volume":0.00018000000272877514},{"timestamp":1742353200000,"open":4.0722,"high":4.0722,"low":4.0703,"close":4.0703,"volume":0.00018000000272877514},{"timestamp":1742353320000,"open":4.0683,"high":4.0709,"low":4.0683,"close":4.0692,"volume":0.0002699999895412475},{"timestamp":1742353380000,"open":4.0681,"high":4.0704,"low":4.0681,"close":4.0704,"volume":0.00018000000272877514},{"timestamp":1742353440000,"open":4.0719,"high":4.0722,"low":4.0719,"close":4.0722,"volume":0.00018000000272877514},{"timestamp":1742353560000,"open":4.0731,"high":4.0749,"low":4.0731,"close":4.0749,"volume":0.00018000000272877514},{"timestamp":1742353620000,"open":4.0759,"high":4.0759,"low":4.0759,"close":4.0759,"volume":0.00009000000136438757},{"timestamp":1742353800000,"open":4.0773,"high":4.0773,"low":4.0761,"close":4.0771,"volume":0.0002699999895412475},{"timestamp":1742353860000,"open":4.0783,"high":4.0804,"low":4.0774,"close":4.0804,"volume":0.0008099999977275729},{"timestamp":1742353980000,"open":4.0791,"high":4.0791,"low":4.0791,"close":4.0791,"volume":0.00009000000136438757},{"timestamp":1742354040000,"open":4.0789,"high":4.0789,"low":4.0789,"close":4.0789,"volume":0.00009000000136438757},{"timestamp":1742354100000,"open":4.0782,"high":4.0782,"low":4.0782,"close":4.0782,"volume":0.00009000000136438757},{"timestamp":1742354280000,"open":4.0794,"high":4.0794,"low":4.0789,"close":4.0789,"volume":0.00018000000272877514},{"timestamp":1742354340000,"open":4.0791,"high":4.0791,"low":4.0791,"close":4.0791,"volume":0.00009000000136438757},{"timestamp":1742354400000,"open":4.0781,"high":4.0781,"low":4.0781,"close":4.0781,"volume":0.00009000000136438757},{"timestamp":1742354460000,"open":4.0794,"high":4.0809,"low":4.0794,"close":4.0809,"volume":0.00018000000272877514},{"timestamp":1742354640000,"open":4.0794,"high":4.0794,"low":4.0794,"close":4.0794,"volume":0.00009000000136438757},{"timestamp":1742354820000,"open":4.0809,"high":4.0824,"low":4.0809,"close":4.0824,"volume":0.0003600000054575503},{"timestamp":1742354880000,"open":4.0812,"high":4.0824,"low":4.0812,"close":4.0812,"volume":0.0002699999895412475},{"timestamp":1742354940000,"open":4.0822,"high":4.0822,"low":4.0822,"close":4.0822,"volume":0.00009000000136438757},{"timestamp":1742355000000,"open":4.0812,"high":4.0823,"low":4.0789,"close":4.0801,"volume":0.00044999999227002263},{"timestamp":1742355060000,"open":4.0791,"high":4.0811,"low":4.0791,"close":4.0811,"volume":0.0002699999895412475},{"timestamp":1742355120000,"open":4.0801,"high":4.0812,"low":4.0801,"close":4.0802,"volume":0.0002699999895412475},{"timestamp":1742355180000,"open":4.0812,"high":4.0821,"low":4.0803,"close":4.0814,"volume":0.0028699999675154686},{"timestamp":1742355240000,"open":4.0829,"high":4.0829,"low":4.0812,"close":4.0812,"volume":0.0013899999903514981},{"timestamp":1742355300000,"open":4.0824,"high":4.0824,"low":4.0804,"close":4.0811,"volume":0.0017500000540167093},{"timestamp":1742355360000,"open":4.0822,"high":4.0829,"low":4.0819,"close":4.0819,"volume":0.0015699999639764428},{"timestamp":1742355420000,"open":4.0829,"high":4.0829,"low":4.0791,"close":4.0799,"volume":0.0017500000540167093},{"timestamp":1742355660000,"open":4.0794,"high":4.0794,"low":4.0794,"close":4.0794,"volume":0.00009000000136438757},{"timestamp":1742355840000,"open":4.0792,"high":4.0809,"low":4.0792,"close":4.0809,"volume":0.0013899999903514981},{"timestamp":1742356200000,"open":4.0791,"high":4.0791,"low":4.0791,"close":4.0791,"volume":0.00009000000136438757},{"timestamp":1742356380000,"open":4.0793,"high":4.0793,"low":4.0793,"close":4.0793,"volume":0.00009000000136438757},{"timestamp":1742356440000,"open":4.0802,"high":4.0802,"low":4.0802,"close":4.0802,"volume":0.00009000000136438757},{"timestamp":1742356500000,"open":4.0819,"high":4.0819,"low":4.0809,"close":4.0809,"volume":0.00018000000272877514},{"timestamp":1742356560000,"open":4.0784,"high":4.0784,"low":4.0773,"close":4.0773,"volume":0.0017999999690800905},{"timestamp":1742356620000,"open":4.0781,"high":4.0793,"low":4.0781,"close":4.0793,"volume":0.00018000000272877514},{"timestamp":1742356680000,"open":4.0789,"high":4.0789,"low":4.0789,"close":4.0789,"volume":0.00009000000136438757},{"timestamp":1742356800000,"open":4.0799,"high":4.0799,"low":4.0781,"close":4.0781,"volume":0.00018000000272877514},{"timestamp":1742356860000,"open":4.0791,"high":4.0791,"low":4.0789,"close":4.0789,"volume":0.00018000000272877514},{"timestamp":1742356920000,"open":4.0784,"high":4.0784,"low":4.0784,"close":4.0784,"volume":0.00009000000136438757},{"timestamp":1742356980000,"open":4.0791,"high":4.0791,"low":4.0773,"close":4.0773,"volume":0.0014799999771639705},{"timestamp":1742357040000,"open":4.0733,"high":4.0751,"low":4.0732,"close":4.0751,"volume":0.0018400000408291817},{"timestamp":1742357100000,"open":4.0743,"high":4.0743,"low":4.0739,"close":4.0739,"volume":0.00018000000272877514},{"timestamp":1742357160000,"open":4.0721,"high":4.0721,"low":4.0721,"close":4.0721,"volume":0.00009000000136438757},{"timestamp":1742357220000,"open":4.0744,"high":4.0753,"low":4.0722,"close":4.0722,"volume":0.0016599999507889152},{"timestamp":1742357340000,"open":4.0702,"high":4.0702,"low":4.0683,"close":4.0692,"volume":0.0003600000054575503},{"timestamp":1742357400000,"open":4.0701,"high":4.0701,"low":4.0701,"close":4.0701,"volume":0.00009000000136438757},{"timestamp":1742357640000,"open":4.0713,"high":4.0722,"low":4.0712,"close":4.0722,"volume":0.0015699999639764428},{"timestamp":1742357700000,"open":4.0714,"high":4.0714,"low":4.0714,"close":4.0714,"volume":0.0013000000035390258},{"timestamp":1742357760000,"open":4.0702,"high":4.0713,"low":4.0702,"close":4.0704,"volume":0.0014799999771639705},{"timestamp":1742357820000,"open":4.0713,"high":4.0739,"low":4.0713,"close":4.0739,"volume":0.002689999993890524},{"timestamp":1742357880000,"open":4.0719,"high":4.0719,"low":4.0684,"close":4.0694,"volume":0.00044999999227002263},{"timestamp":1742358180000,"open":4.0703,"high":4.0703,"low":4.0703,"close":4.0703,"volume":0.00009000000136438757},{"timestamp":1742358420000,"open":4.0714,"high":4.0714,"low":4.0709,"close":4.0709,"volume":0.00018000000272877514},{"timestamp":1742358600000,"open":4.0724,"high":4.0743,"low":4.0724,"close":4.0732,"volume":0.0003600000054575503},{"timestamp":1742358720000,"open":4.0749,"high":4.0749,"low":4.0749,"close":4.0749,"volume":0.00009000000136438757},{"timestamp":1742358900000,"open":4.0739,"high":4.0739,"low":4.0739,"close":4.0739,"volume":0.00009000000136438757},{"timestamp":1742358960000,"open":4.0722,"high":4.0753,"low":4.0722,"close":4.0753,"volume":0.0022899999748915434},{"timestamp":1742359260000,"open":4.0743,"high":4.0764,"low":4.0743,"close":4.0764,"volume":0.0013899999903514981},{"timestamp":1742359320000,"open":4.0754,"high":4.0754,"low":4.0754,"close":4.0754,"volume":0.00009000000136438757},{"timestamp":1742359440000,"open":4.0763,"high":4.0763,"low":4.0763,"close":4.0763,"volume":0.00009000000136438757},{"timestamp":1742359500000,"open":4.0772,"high":4.0772,"low":4.0761,"close":4.0761,"volume":0.0013899999903514981},{"timestamp":1742359680000,"open":4.0754,"high":4.0754,"low":4.0754,"close":4.0754,"volume":0.00009000000136438757},{"timestamp":1742359920000,"open":4.0753,"high":4.0823,"low":4.0753,"close":4.0804,"volume":0.0031500000040978193},{"timestamp":1742359980000,"open":4.0819,"high":4.0819,"low":4.0819,"close":4.0819,"volume":0.00009000000136438757},{"timestamp":1742360040000,"open":4.0831,"high":4.0831,"low":4.0813,"close":4.0813,"volume":0.0009899999713525176},{"timestamp":1742360100000,"open":4.0821,"high":4.0849,"low":4.0811,"close":4.0849,"volume":0.0006300000241026282},{"timestamp":1742360160000,"open":4.0839,"high":4.0839,"low":4.0839,"close":4.0839,"volume":0.00009000000136438757},{"timestamp":1742360220000,"open":4.0839,"high":4.0839,"low":4.0839,"close":4.0839,"volume":0.00009000000136438757},{"timestamp":1742360340000,"open":4.0832,"high":4.0832,"low":4.0832,"close":4.0832,"volume":0.00009000000136438757},{"timestamp":1742360400000,"open":4.0823,"high":4.0841,"low":4.0823,"close":4.0832,"volume":0.0003600000054575503},{"timestamp":1742360460000,"open":4.0843,"high":4.0852,"low":4.0834,"close":4.0842,"volume":0.00044999999227002263},{"timestamp":1742360580000,"open":4.0851,"high":4.0851,"low":4.0844,"close":4.0844,"volume":0.00018000000272877514},{"timestamp":1742360640000,"open":4.0859,"high":4.0859,"low":4.0844,"close":4.0852,"volume":0.0002699999895412475},{"timestamp":1742360760000,"open":4.0843,"high":4.0851,"low":4.0821,"close":4.0851,"volume":0.0017500000540167093},{"timestamp":1742360820000,"open":4.0861,"high":4.0861,"low":4.0853,"close":4.0853,"volume":0.00018000000272877514},{"timestamp":1742360880000,"open":4.0861,"high":4.0861,"low":4.0852,"close":4.0852,"volume":0.00018000000272877514},{"timestamp":1742360940000,"open":4.0849,"high":4.0853,"low":4.0843,"close":4.0843,"volume":0.0002699999895412475},{"timestamp":1742361180000,"open":4.0832,"high":4.0832,"low":4.0822,"close":4.0822,"volume":0.00018000000272877514},{"timestamp":1742361240000,"open":4.0831,"high":4.0831,"low":4.0813,"close":4.0813,"volume":0.0002699999895412475},{"timestamp":1742361300000,"open":4.0804,"high":4.0804,"low":4.0804,"close":4.0804,"volume":0.00009000000136438757},{"timestamp":1742361360000,"open":4.0823,"high":4.0833,"low":4.0823,"close":4.0833,"volume":0.00018000000272877514},{"timestamp":1742361600000,"open":4.0844,"high":4.0844,"low":4.0832,"close":4.0843,"volume":0.0002699999895412475},{"timestamp":1742361660000,"open":4.0832,"high":4.0849,"low":4.0832,"close":4.0849,"volume":0.00018000000272877514},{"timestamp":1742361720000,"open":4.0854,"high":4.0854,"low":4.0842,"close":4.0842,"volume":0.00018000000272877514},{"timestamp":1742361840000,"open":4.0859,"high":4.0859,"low":4.0832,"close":4.0832,"volume":0.0006300000241026282},{"timestamp":1742361900000,"open":4.0823,"high":4.0823,"low":4.0823,"close":4.0823,"volume":0.00009000000136438757},{"timestamp":1742362080000,"open":4.0833,"high":4.0833,"low":4.0833,"close":4.0833,"volume":0.00009000000136438757},{"timestamp":1742362140000,"open":4.0841,"high":4.0841,"low":4.0841,"close":4.0841,"volume":0.00009000000136438757},{"timestamp":1742362260000,"open":4.0839,"high":4.0839,"low":4.0839,"close":4.0839,"volume":0.00009000000136438757},{"timestamp":1742362320000,"open":4.0822,"high":4.0834,"low":4.0822,"close":4.0834,"volume":0.0013899999903514981},{"timestamp":1742362500000,"open":4.0821,"high":4.0821,"low":4.0812,"close":4.0812,"volume":0.0013899999903514981},{"timestamp":1742362620000,"open":4.0799,"high":4.0822,"low":4.0799,"close":4.0814,"volume":0.0015699999639764428},{"timestamp":1742362740000,"open":4.0802,"high":4.0802,"low":4.0802,"close":4.0802,"volume":0.00009000000136438757},{"timestamp":1742362800000,"open":4.0799,"high":4.0799,"low":4.0789,"close":4.0789,"volume":0.00018000000272877514},{"timestamp":1742362980000,"open":4.0799,"high":4.0799,"low":4.0783,"close":4.0783,"volume":0.00018000000272877514},{"timestamp":1742363040000,"open":4.0793,"high":4.0793,"low":4.0793,"close":4.0793,"volume":0.0013000000035390258},{"timestamp":1742363100000,"open":4.0802,"high":4.0802,"low":4.0793,"close":4.0793,"volume":0.00018000000272877514},{"timestamp":1742363340000,"open":4.0802,"high":4.0812,"low":4.0802,"close":4.0812,"volume":0.00018000000272877514},{"timestamp":1742363460000,"open":4.0824,"high":4.0833,"low":4.0824,"close":4.0833,"volume":0.00018000000272877514},{"timestamp":1742363520000,"open":4.0822,"high":4.0831,"low":4.0821,"close":4.0821,"volume":0.002689999993890524},{"timestamp":1742363580000,"open":4.0833,"high":4.0833,"low":4.0809,"close":4.0809,"volume":0.0002699999895412475},{"timestamp":1742363640000,"open":4.0812,"high":4.0812,"low":4.0809,"close":4.0809,"volume":0.00018000000272877514},{"timestamp":1742363700000,"open":4.0792,"high":4.0792,"low":4.0792,"close":4.0792,"volume":0.0013000000035390258},{"timestamp":1742363760000,"open":4.0782,"high":4.0812,"low":4.0782,"close":4.0812,"volume":0.0002699999895412475},{"timestamp":1742363820000,"open":4.0803,"high":4.0819,"low":4.0803,"close":4.0804,"volume":0.0002699999895412475},{"timestamp":1742363880000,"open":4.0814,"high":4.0814,"low":4.0803,"close":4.0803,"volume":0.00018000000272877514},{"timestamp":1742363940000,"open":4.0792,"high":4.0792,"low":4.0792,"close":4.0792,"volume":0.00009000000136438757},{"timestamp":1742364000000,"open":4.0784,"high":4.0802,"low":4.0784,"close":4.0802,"volume":0.0002699999895412475},{"timestamp":1742364120000,"open":4.0799,"high":4.0799,"low":4.0799,"close":4.0799,"volume":0.00009000000136438757},{"timestamp":1742364180000,"open":4.0801,"high":4.0801,"low":4.0801,"close":4.0801,"volume":0.00009000000136438757},{"timestamp":1742364300000,"open":4.0803,"high":4.0809,"low":4.0789,"close":4.0809,"volume":0.00044999999227002263},{"timestamp":1742364360000,"open":4.0792,"high":4.0819,"low":4.0792,"close":4.0793,"volume":0.0018400000408291817},{"timestamp":1742364420000,"open":4.0801,"high":4.0814,"low":4.0801,"close":4.0814,"volume":0.00018000000272877514},{"timestamp":1742364480000,"open":4.0823,"high":4.0823,"low":4.0812,"close":4.0823,"volume":0.0002699999895412475},{"timestamp":1742364540000,"open":4.0811,"high":4.0811,"low":4.0781,"close":4.0782,"volume":0.005379999987781048},{"timestamp":1742364600000,"open":4.0792,"high":4.0833,"low":4.0792,"close":4.0833,"volume":0.0006300000241026282},{"timestamp":1742364720000,"open":4.0811,"high":4.0834,"low":4.0811,"close":4.0822,"volume":0.004350000061094761},{"timestamp":1742364780000,"open":4.0813,"high":4.0813,"low":4.0813,"close":4.0813,"volume":0.00009000000136438757},{"timestamp":1742364840000,"open":4.0824,"high":4.0833,"low":4.0824,"close":4.0833,"volume":0.00018000000272877514},{"timestamp":1742364900000,"open":4.0842,"high":4.0842,"low":4.0833,"close":4.0842,"volume":0.0002699999895412475},{"timestamp":1742364960000,"open":4.0832,"high":4.0832,"low":4.0814,"close":4.0823,"volume":0.0027799999807029963},{"timestamp":1742365020000,"open":4.0834,"high":4.0834,"low":4.0802,"close":4.0819,"volume":0.00044999999227002263},{"timestamp":1742365140000,"open":4.0821,"high":4.0834,"low":4.0821,"close":4.0834,"volume":0.0009899999713525176},{"timestamp":1742365200000,"open":4.0844,"high":4.0853,"low":4.0832,"close":4.0849,"volume":0.0012600000482052565},{"timestamp":1742365260000,"open":4.0854,"high":4.0854,"low":4.0854,"close":4.0854,"volume":0.0008999999845400453},{"timestamp":1742365320000,"open":4.0863,"high":4.0863,"low":4.0811,"close":4.0811,"volume":0.004170000087469816},{"timestamp":1742365440000,"open":4.0813,"high":4.0813,"low":4.0802,"close":4.0802,"volume":0.00018000000272877514},{"timestamp":1742365500000,"open":4.0804,"high":4.0804,"low":4.0792,"close":4.0792,"volume":0.0013899999903514981},{"timestamp":1742365560000,"open":4.0783,"high":4.0839,"low":4.0783,"close":4.0839,"volume":0.0016599999507889152},{"timestamp":1742365620000,"open":4.0822,"high":4.0852,"low":4.0822,"close":4.0852,"volume":0.002689999993890524},{"timestamp":1742365680000,"open":4.0833,"high":4.0833,"low":4.0821,"close":4.0821,"volume":0.0026000000070780516},{"timestamp":1742365740000,"open":4.0849,"high":4.0863,"low":4.0841,"close":4.0863,"volume":0.003060000017285347},{"timestamp":1742365800000,"open":4.0854,"high":4.0899,"low":4.0854,"close":4.0882,"volume":0.005969999823719263},{"timestamp":1742365860000,"open":4.0872,"high":4.0889,"low":4.0862,"close":4.0889,"volume":0.0007200000109151006},{"timestamp":1742365980000,"open":4.0893,"high":4.0893,"low":4.0889,"close":4.0892,"volume":0.0014799999771639705},{"timestamp":1742366040000,"open":4.0883,"high":4.0899,"low":4.0883,"close":4.0899,"volume":0.00018000000272877514},{"timestamp":1742366100000,"open":4.0882,"high":4.0882,"low":4.0882,"close":4.0882,"volume":0.00009000000136438757},{"timestamp":1742366160000,"open":4.0892,"high":4.0892,"low":4.0889,"close":4.0889,"volume":0.0013899999903514981},{"timestamp":1742366220000,"open":4.0899,"high":4.0899,"low":4.0899,"close":4.0899,"volume":0.00009000000136438757},{"timestamp":1742366460000,"open":4.0883,"high":4.0883,"low":4.0862,"close":4.0862,"volume":0.0002699999895412475},{"timestamp":1742366520000,"open":4.0854,"high":4.0854,"low":4.0854,"close":4.0854,"volume":0.00009000000136438757},{"timestamp":1742366580000,"open":4.0844,"high":4.0861,"low":4.0844,"close":4.0861,"volume":0.0014799999771639705},{"timestamp":1742366640000,"open":4.0874,"high":4.0874,"low":4.0862,"close":4.0862,"volume":0.00018000000272877514},{"timestamp":1742366760000,"open":4.0851,"high":4.0851,"low":4.0851,"close":4.0851,"volume":0.00009000000136438757},{"timestamp":1742366820000,"open":4.0844,"high":4.0844,"low":4.0832,"close":4.0843,"volume":0.0002699999895412475},{"timestamp":1742366880000,"open":4.0851,"high":4.0851,"low":4.0834,"close":4.0844,"volume":0.0014799999771639705},{"timestamp":1742366940000,"open":4.0834,"high":4.0839,"low":4.0821,"close":4.0821,"volume":0.0003600000054575503},{"timestamp":1742367000000,"open":4.0814,"high":4.0814,"low":4.0814,"close":4.0814,"volume":0.0013000000035390258},{"timestamp":1742367060000,"open":4.0791,"high":4.0813,"low":4.0791,"close":4.0802,"volume":0.0015699999639764428},{"timestamp":1742367120000,"open":4.0793,"high":4.0799,"low":4.0789,"close":4.0791,"volume":0.0040799998678267},{"timestamp":1742367180000,"open":4.0782,"high":4.0799,"low":4.0734,"close":4.0752,"volume":0.0036800000816583633},{"timestamp":1742367240000,"open":4.0744,"high":4.0772,"low":4.0744,"close":4.0752,"volume":0.0028699999675154686},{"timestamp":1742367300000,"open":4.0744,"high":4.0744,"low":4.0712,"close":4.0734,"volume":0.0030499999411404133},{"timestamp":1742367360000,"open":4.0743,"high":4.0743,"low":4.0729,"close":4.0739,"volume":0.000539999979082495},{"timestamp":1742367420000,"open":4.0743,"high":4.0743,"low":4.0743,"close":4.0743,"volume":0.00009000000136438757},{"timestamp":1742367540000,"open":4.0732,"high":4.0732,"low":4.0732,"close":4.0732,"volume":0.00009000000136438757},{"timestamp":1742367600000,"open":4.0744,"high":4.0783,"low":4.0744,"close":4.0771,"volume":0.0012600000482052565},{"timestamp":1742367660000,"open":4.0753,"high":4.0753,"low":4.0712,"close":4.0724,"volume":0.0006300000241026282},{"timestamp":1742367720000,"open":4.0731,"high":4.0741,"low":4.0731,"close":4.0741,"volume":0.0003600000054575503},{"timestamp":1742367780000,"open":4.0733,"high":4.0743,"low":4.0713,"close":4.0734,"volume":0.000539999979082495},{"timestamp":1742367840000,"open":4.0742,"high":4.0752,"low":4.0732,"close":4.0752,"volume":0.0003600000054575503},{"timestamp":1742367900000,"open":4.0773,"high":4.0781,"low":4.0752,"close":4.0763,"volume":0.00044999999227002263},{"timestamp":1742367960000,"open":4.0772,"high":4.0789,"low":4.0764,"close":4.0789,"volume":0.000539999979082495},{"timestamp":1742368020000,"open":4.0799,"high":4.0799,"low":4.0773,"close":4.0783,"volume":0.0002699999895412475},{"timestamp":1742368080000,"open":4.0791,"high":4.0814,"low":4.0791,"close":4.0809,"volume":0.0017500000540167093},{"timestamp":1742368140000,"open":4.0794,"high":4.0809,"low":4.0794,"close":4.0809,"volume":0.00018000000272877514},{"timestamp":1742368200000,"open":4.0812,"high":4.0843,"low":4.0812,"close":4.0839,"volume":0.002959999954327941},{"timestamp":1742368320000,"open":4.0829,"high":4.0882,"low":4.0822,"close":4.0882,"volume":0.002959999954327941},{"timestamp":1742368380000,"open":4.0899,"high":4.0899,"low":4.0882,"close":4.0882,"volume":0.0015699999639764428},{"timestamp":1742368500000,"open":4.0902,"high":4.0932,"low":4.0902,"close":4.0902,"volume":0.0031399999279528856},{"timestamp":1742368560000,"open":4.0913,"high":4.0944,"low":4.0913,"close":4.0933,"volume":0.0008099999977275729},{"timestamp":1742368620000,"open":4.0929,"high":4.0934,"low":4.0911,"close":4.0934,"volume":0.0003600000054575503},{"timestamp":1742368680000,"open":4.0903,"high":4.0903,"low":4.0883,"close":4.0883,"volume":0.0002699999895412475},{"timestamp":1742368740000,"open":4.0894,"high":4.0909,"low":4.0894,"close":4.0909,"volume":0.00018000000272877514},{"timestamp":1742368800000,"open":4.0891,"high":4.0891,"low":4.0891,"close":4.0891,"volume":0.00009000000136438757},{"timestamp":1742368860000,"open":4.0909,"high":4.0912,"low":4.0893,"close":4.0912,"volume":0.000539999979082495},{"timestamp":1742368920000,"open":4.0902,"high":4.0941,"low":4.0892,"close":4.0892,"volume":0.0023399998899549246},{"timestamp":1742368980000,"open":4.0889,"high":4.0889,"low":4.0889,"close":4.0889,"volume":0.0008999999845400453},{"timestamp":1742369040000,"open":4.0894,"high":4.0894,"low":4.0894,"close":4.0894,"volume":0.00009000000136438757},{"timestamp":1742369100000,"open":4.0909,"high":4.0912,"low":4.0899,"close":4.0899,"volume":0.0002699999895412475},{"timestamp":1742369160000,"open":4.0901,"high":4.0912,"low":4.0901,"close":4.0904,"volume":0.0014799999771639705},{"timestamp":1742369220000,"open":4.0914,"high":4.0923,"low":4.0914,"close":4.0923,"volume":0.00018000000272877514},{"timestamp":1742369280000,"open":4.0934,"high":4.0934,"low":4.0934,"close":4.0934,"volume":0.00009000000136438757},{"timestamp":1742369340000,"open":4.0923,"high":4.0923,"low":4.0862,"close":4.0862,"volume":0.005830000154674053},{"timestamp":1742369400000,"open":4.0872,"high":4.0889,"low":4.0861,"close":4.0861,"volume":0.005379999987781048},{"timestamp":1742369460000,"open":4.0851,"high":4.0851,"low":4.0833,"close":4.0842,"volume":0.0015699999639764428},{"timestamp":1742369520000,"open":4.0831,"high":4.0832,"low":4.0822,"close":4.0832,"volume":0.0038999998942017555},{"timestamp":1742369580000,"open":4.0821,"high":4.0831,"low":4.0821,"close":4.0824,"volume":0.0030499999411404133},{"timestamp":1742369640000,"open":4.0812,"high":4.0823,"low":4.0804,"close":4.0823,"volume":0.0014799999771639705},{"timestamp":1742369700000,"open":4.0849,"high":4.0849,"low":4.0849,"close":4.0849,"volume":0.00009000000136438757},{"timestamp":1742369760000,"open":4.0834,"high":4.0834,"low":4.0834,"close":4.0834,"volume":0.00009000000136438757},{"timestamp":1742369820000,"open":4.0812,"high":4.0829,"low":4.0803,"close":4.0811,"volume":0.0027799999807029963},{"timestamp":1742369880000,"open":4.0802,"high":4.0802,"low":4.0802,"close":4.0802,"volume":0.00009000000136438757},{"timestamp":1742369940000,"open":4.0829,"high":4.0829,"low":4.0801,"close":4.0801,"volume":0.0002699999895412475},{"timestamp":1742370000000,"open":4.0819,"high":4.0819,"low":4.0804,"close":4.0813,"volume":0.0002699999895412475},{"timestamp":1742370180000,"open":4.0803,"high":4.0803,"low":4.0792,"close":4.0792,"volume":0.00018000000272877514},{"timestamp":1742370240000,"open":4.0802,"high":4.0804,"low":4.0774,"close":4.0804,"volume":0.0012600000482052565},{"timestamp":1742370300000,"open":4.0822,"high":4.0823,"low":4.0814,"close":4.0814,"volume":0.0003600000054575503},{"timestamp":1742370420000,"open":4.0823,"high":4.0823,"low":4.0819,"close":4.0819,"volume":0.00018000000272877514},{"timestamp":1742370480000,"open":4.0839,"high":4.0881,"low":4.0839,"close":4.0869,"volume":0.0007200000109151006},{"timestamp":1742370540000,"open":4.0872,"high":4.0872,"low":4.0862,"close":4.0862,"volume":0.00018000000272877514},{"timestamp":1742370600000,"open":4.0874,"high":4.0874,"low":4.0874,"close":4.0874,"volume":0.00009000000136438757},{"timestamp":1742370660000,"open":4.0882,"high":4.0882,"low":4.0873,"close":4.0873,"volume":0.00018000000272877514},{"timestamp":1742370720000,"open":4.0869,"high":4.0871,"low":4.0869,"close":4.0871,"volume":0.00018000000272877514},{"timestamp":1742370840000,"open":4.0861,"high":4.0861,"low":4.0852,"close":4.0852,"volume":0.00018000000272877514},{"timestamp":1742370960000,"open":4.0862,"high":4.0862,"low":4.0804,"close":4.0812,"volume":0.000539999979082495},{"timestamp":1742371020000,"open":4.0801,"high":4.0801,"low":4.0801,"close":4.0801,"volume":0.00009000000136438757},{"timestamp":1742371080000,"open":4.0809,"high":4.0809,"low":4.0799,"close":4.0799,"volume":0.00018000000272877514},{"timestamp":1742371140000,"open":4.0802,"high":4.0802,"low":4.0791,"close":4.0791,"volume":0.00018000000272877514},{"timestamp":1742371200000,"open":4.0803,"high":4.0832,"low":4.0803,"close":4.0814,"volume":0.0006300000241026282},{"timestamp":1742371260000,"open":4.0802,"high":4.0802,"low":4.0792,"close":4.0792,"volume":0.00018000000272877514},{"timestamp":1742371320000,"open":4.0802,"high":4.0804,"low":4.0792,"close":4.0792,"volume":0.0011699999449774623},{"timestamp":1742371440000,"open":4.0803,"high":4.0803,"low":4.0791,"close":4.0791,"volume":0.00018000000272877514},{"timestamp":1742371500000,"open":4.0789,"high":4.0789,"low":4.0771,"close":4.0771,"volume":0.0007200000109151006},{"timestamp":1742371560000,"open":4.0781,"high":4.0824,"low":4.0772,"close":4.0824,"volume":0.0008099999977275729},{"timestamp":1742371620000,"open":4.0819,"high":4.0819,"low":4.0802,"close":4.0814,"volume":0.0002699999895412475},{"timestamp":1742371680000,"open":4.0803,"high":4.0803,"low":4.0803,"close":4.0803,"volume":0.00009000000136438757},{"timestamp":1742371740000,"open":4.0811,"high":4.0811,"low":4.0799,"close":4.0799,"volume":0.0002699999895412475},{"timestamp":1742371800000,"open":4.0801,"high":4.0809,"low":4.0799,"close":4.0799,"volume":0.0003600000054575503},{"timestamp":1742371860000,"open":4.0781,"high":4.0781,"low":4.0769,"close":4.0769,"volume":0.0002699999895412475},{"timestamp":1742371920000,"open":4.0779,"high":4.0779,"low":4.0692,"close":4.0722,"volume":0.0027000000700354576},{"timestamp":1742371980000,"open":4.0731,"high":4.0731,"low":4.0722,"close":4.0722,"volume":0.00018000000272877514},{"timestamp":1742372040000,"open":4.0731,"high":4.0731,"low":4.0729,"close":4.0729,"volume":0.0009899999713525176},{"timestamp":1742372100000,"open":4.0739,"high":4.0743,"low":4.0724,"close":4.0733,"volume":0.0003600000054575503},{"timestamp":1742372160000,"open":4.0744,"high":4.0763,"low":4.0734,"close":4.0742,"volume":0.0015300000086426735},{"timestamp":1742372220000,"open":4.0731,"high":4.0754,"low":4.0731,"close":4.0742,"volume":0.0003600000054575503},{"timestamp":1742372280000,"open":4.0751,"high":4.0752,"low":4.0741,"close":4.0752,"volume":0.0002699999895412475},{"timestamp":1742372340000,"open":4.0741,"high":4.0754,"low":4.0741,"close":4.0754,"volume":0.00018000000272877514},{"timestamp":1742372400000,"open":4.0741,"high":4.0741,"low":4.0741,"close":4.0741,"volume":0.00009000000136438757},{"timestamp":1742372520000,"open":4.0734,"high":4.0734,"low":4.0714,"close":4.0714,"volume":0.0002699999895412475},{"timestamp":1742372580000,"open":4.0703,"high":4.0743,"low":4.0703,"close":4.0743,"volume":0.0011699999449774623},{"timestamp":1742372640000,"open":4.0754,"high":4.0754,"low":4.0721,"close":4.0739,"volume":0.000539999979082495},{"timestamp":1742372700000,"open":4.0744,"high":4.0744,"low":4.0714,"close":4.0714,"volume":0.0003600000054575503},{"timestamp":1742372760000,"open":4.0721,"high":4.0731,"low":4.0721,"close":4.0729,"volume":0.0002699999895412475},{"timestamp":1742372820000,"open":4.0734,"high":4.0753,"low":4.0734,"close":4.0753,"volume":0.00044999999227002263},{"timestamp":1742372880000,"open":4.0762,"high":4.0782,"low":4.0713,"close":4.0721,"volume":0.0013500000350177288},{"timestamp":1742372940000,"open":4.0739,"high":4.0749,"low":4.0739,"close":4.0749,"volume":0.00018000000272877514},{"timestamp":1742373060000,"open":4.0712,"high":4.0723,"low":4.0711,"close":4.0723,"volume":0.0003600000054575503},{"timestamp":1742373120000,"open":4.0712,"high":4.0712,"low":4.0709,"close":4.0711,"volume":0.0002699999895412475},{"timestamp":1742373180000,"open":4.0724,"high":4.0733,"low":4.0724,"close":4.0733,"volume":0.00018000000272877514},{"timestamp":1742373300000,"open":4.0721,"high":4.0752,"low":4.0721,"close":4.0752,"volume":0.0003600000054575503},{"timestamp":1742373360000,"open":4.0741,"high":4.0772,"low":4.0741,"close":4.0743,"volume":0.0006300000241026282},{"timestamp":1742373420000,"open":4.0731,"high":4.0744,"low":4.0731,"close":4.0734,"volume":0.0002699999895412475},{"timestamp":1742373480000,"open":4.0744,"high":4.0744,"low":4.0732,"close":4.0743,"volume":0.00044999999227002263},{"timestamp":1742373540000,"open":4.0753,"high":4.0764,"low":4.0753,"close":4.0764,"volume":0.00018000000272877514},{"timestamp":1742373600000,"open":4.0773,"high":4.0773,"low":4.0743,"close":4.0743,"volume":0.0006300000241026282},{"timestamp":1742373720000,"open":4.0751,"high":4.0751,"low":4.0731,"close":4.0739,"volume":0.0006300000241026282},{"timestamp":1742373840000,"open":4.0714,"high":4.0739,"low":4.0681,"close":4.0692,"volume":0.0014400000218302011},{"timestamp":1742373900000,"open":4.0703,"high":4.0703,"low":4.0703,"close":4.0703,"volume":0.00009000000136438757},{"timestamp":1742373960000,"open":4.0714,"high":4.0723,"low":4.0701,"close":4.0701,"volume":0.0002699999895412475},{"timestamp":1742374020000,"open":4.0691,"high":4.0704,"low":4.0689,"close":4.0704,"volume":0.0011699999449774623},{"timestamp":1742374080000,"open":4.0712,"high":4.0712,"low":4.0704,"close":4.0704,"volume":0.00018000000272877514},{"timestamp":1742374140000,"open":4.0691,"high":4.0693,"low":4.0671,"close":4.0693,"volume":0.001979999942705035},{"timestamp":1742374200000,"open":4.0682,"high":4.0693,"low":4.0681,"close":4.0681,"volume":0.0027000000700354576},{"timestamp":1742374380000,"open":4.0674,"high":4.0699,"low":4.0673,"close":4.0681,"volume":0.00558000011369586},{"timestamp":1742374440000,"open":4.0694,"high":4.0734,"low":4.0694,"close":4.0734,"volume":0.001979999942705035},{"timestamp":1742374500000,"open":4.0724,"high":4.0724,"low":4.0724,"close":4.0724,"volume":0.00009000000136438757},{"timestamp":1742374560000,"open":4.0734,"high":4.0743,"low":4.0732,"close":4.0732,"volume":0.0020699999295175076},{"timestamp":1742374620000,"open":4.0729,"high":4.0729,"low":4.0691,"close":4.0691,"volume":0.0003600000054575503},{"timestamp":1742374680000,"open":4.0681,"high":4.0699,"low":4.0681,"close":4.0683,"volume":0.0020699999295175076},{"timestamp":1742374740000,"open":4.0693,"high":4.0721,"low":4.0684,"close":4.0713,"volume":0.00044999999227002263},{"timestamp":1742374800000,"open":4.0722,"high":4.0722,"low":4.0713,"close":4.0713,"volume":0.00018000000272877514},{"timestamp":1742374920000,"open":4.0721,"high":4.0734,"low":4.0721,"close":4.0731,"volume":0.0003600000054575503},{"timestamp":1742374980000,"open":4.0743,"high":4.0759,"low":4.0743,"close":4.0759,"volume":0.00018000000272877514},{"timestamp":1742375040000,"open":4.0764,"high":4.0764,"low":4.0759,"close":4.0764,"volume":0.0002699999895412475},{"timestamp":1742375100000,"open":4.0771,"high":4.0784,"low":4.0752,"close":4.0764,"volume":0.0007200000109151006},{"timestamp":1742375160000,"open":4.0774,"high":4.0774,"low":4.0774,"close":4.0774,"volume":0.00009000000136438757},{"timestamp":1742375220000,"open":4.0784,"high":4.0814,"low":4.0784,"close":4.0803,"volume":0.0006300000241026282},{"timestamp":1742375280000,"open":4.0813,"high":4.0839,"low":4.0804,"close":4.0831,"volume":0.0008099999977275729},{"timestamp":1742375340000,"open":4.0824,"high":4.0841,"low":4.0821,"close":4.0832,"volume":0.000539999979082495},{"timestamp":1742375400000,"open":4.0843,"high":4.0843,"low":4.0822,"close":4.0832,"volume":0.0003600000054575503},{"timestamp":1742375460000,"open":4.0821,"high":4.0821,"low":4.0801,"close":4.0819,"volume":0.0011699999449774623},{"timestamp":1742375580000,"open":4.0813,"high":4.0813,"low":4.0813,"close":4.0813,"volume":0.00009000000136438757},{"timestamp":1742375640000,"open":4.0812,"high":4.0812,"low":4.0812,"close":4.0812,"volume":0.00009000000136438757},{"timestamp":1742375700000,"open":4.0801,"high":4.0812,"low":4.0801,"close":4.0812,"volume":0.00018000000272877514},{"timestamp":1742375760000,"open":4.0801,"high":4.0812,"low":4.0801,"close":4.0812,"volume":0.0003600000054575503},{"timestamp":1742375820000,"open":4.0822,"high":4.0822,"low":4.0812,"close":4.0812,"volume":0.00018000000272877514},{"timestamp":1742375880000,"open":4.0823,"high":4.0823,"low":4.0823,"close":4.0823,"volume":0.00009000000136438757},{"timestamp":1742376060000,"open":4.0811,"high":4.0811,"low":4.0809,"close":4.0809,"volume":0.00018000000272877514},{"timestamp":1742376120000,"open":4.0792,"high":4.0822,"low":4.0792,"close":4.0814,"volume":0.0003600000054575503},{"timestamp":1742376180000,"open":4.0824,"high":4.0824,"low":4.0813,"close":4.0813,"volume":0.00018000000272877514},{"timestamp":1742376240000,"open":4.0839,"high":4.0839,"low":4.0774,"close":4.0774,"volume":0.0020699999295175076},{"timestamp":1742376300000,"open":4.0781,"high":4.0781,"low":4.0781,"close":4.0781,"volume":0.00009000000136438757},{"timestamp":1742376360000,"open":4.0829,"high":4.0871,"low":4.0829,"close":4.0863,"volume":0.00044999999227002263},{"timestamp":1742376420000,"open":4.0879,"high":4.0899,"low":4.0853,"close":4.0853,"volume":0.0018899999558925629},{"timestamp":1742376480000,"open":4.0864,"high":4.0864,"low":4.0864,"close":4.0864,"volume":0.00009000000136438757},{"timestamp":1742376540000,"open":4.0859,"high":4.0862,"low":4.0859,"close":4.0862,"volume":0.00018000000272877514},{"timestamp":1742376600000,"open":4.0874,"high":4.0893,"low":4.0861,"close":4.0871,"volume":0.0008099999977275729},{"timestamp":1742376660000,"open":4.0863,"high":4.0863,"low":4.0863,"close":4.0863,"volume":0.00009000000136438757},{"timestamp":1742376720000,"open":4.0864,"high":4.0864,"low":4.0844,"close":4.0844,"volume":0.00018000000272877514},{"timestamp":1742376780000,"open":4.0839,"high":4.0842,"low":4.0839,"close":4.0839,"volume":0.0002699999895412475},{"timestamp":1742376840000,"open":4.0842,"high":4.0892,"low":4.0842,"close":4.0882,"volume":0.0007200000109151006},{"timestamp":1742376900000,"open":4.0893,"high":4.0893,"low":4.0872,"close":4.0873,"volume":0.0003600000054575503},{"timestamp":1742376960000,"open":4.0882,"high":4.0882,"low":4.0882,"close":4.0882,"volume":0.00009000000136438757},{"timestamp":1742377020000,"open":4.0893,"high":4.0979,"low":4.0874,"close":4.0941,"volume":0.0012600000482052565},{"timestamp":1742377080000,"open":4.0954,"high":4.0959,"low":4.0942,"close":4.0949,"volume":0.0031500000040978193},{"timestamp":1742377140000,"open":4.0954,"high":4.0981,"low":4.0954,"close":4.0981,"volume":0.000539999979082495},{"timestamp":1742377200000,"open":4.0994,"high":4.1012,"low":4.0989,"close":4.0992,"volume":0.0008099999977275729},{"timestamp":1742377260000,"open":4.1009,"high":4.1039,"low":4.0972,"close":4.0994,"volume":0.0009899999713525176},{"timestamp":1742377320000,"open":4.0984,"high":4.0989,"low":4.0971,"close":4.0971,"volume":0.000539999979082495},{"timestamp":1742377380000,"open":4.0984,"high":4.0984,"low":4.0984,"close":4.0984,"volume":0.00009000000136438757},{"timestamp":1742377500000,"open":4.0983,"high":4.1004,"low":4.0983,"close":4.1004,"volume":0.0002699999895412475},{"timestamp":1742377560000,"open":4.0991,"high":4.0991,"low":4.0991,"close":4.0991,"volume":0.00009000000136438757},{"timestamp":1742377620000,"open":4.0984,"high":4.0984,"low":4.0984,"close":4.0984,"volume":0.00009000000136438757},{"timestamp":1742377680000,"open":4.0999,"high":4.0999,"low":4.0984,"close":4.0992,"volume":0.0002699999895412475},{"timestamp":1742377740000,"open":4.1002,"high":4.1002,"low":4.0992,"close":4.0992,"volume":0.00018000000272877514},{"timestamp":1742377800000,"open":4.1011,"high":4.1011,"low":4.0992,"close":4.0999,"volume":0.005669999867677689},{"timestamp":1742377860000,"open":4.1023,"high":4.1093,"low":4.1023,"close":4.1093,"volume":0.010889999568462372},{"timestamp":1742377920000,"open":4.1081,"high":4.1081,"low":4.1051,"close":4.1064,"volume":0.0014400000218302011},{"timestamp":1742377980000,"open":4.1072,"high":4.1089,"low":4.1072,"close":4.1089,"volume":0.0003600000054575503},{"timestamp":1742378040000,"open":4.1071,"high":4.1072,"low":4.1061,"close":4.1072,"volume":0.0002699999895412475},{"timestamp":1742378100000,"open":4.1081,"high":4.1081,"low":4.1054,"close":4.1072,"volume":0.0008999999845400453},{"timestamp":1742378160000,"open":4.1053,"high":4.1053,"low":4.1032,"close":4.1039,"volume":0.00044999999227002263},{"timestamp":1742378220000,"open":4.1041,"high":4.1101,"low":4.1041,"close":4.1099,"volume":0.0013500000350177288},{"timestamp":1742378280000,"open":4.1102,"high":4.1112,"low":4.1102,"close":4.1112,"volume":0.0003600000054575503},{"timestamp":1742378340000,"open":4.1122,"high":4.1122,"low":4.1111,"close":4.1111,"volume":0.00018000000272877514},{"timestamp":1742378400000,"open":4.1123,"high":4.1149,"low":4.1111,"close":4.1134,"volume":0.0008099999977275729},{"timestamp":1742378460000,"open":4.1142,"high":4.1169,"low":4.1142,"close":4.1153,"volume":0.000539999979082495},{"timestamp":1742378520000,"open":4.1162,"high":4.1162,"low":4.1113,"close":4.1113,"volume":0.0015300000086426735},{"timestamp":1742378580000,"open":4.1104,"high":4.1104,"low":4.1104,"close":4.1104,"volume":0.0008999999845400453},{"timestamp":1742378640000,"open":4.1111,"high":4.1111,"low":4.1092,"close":4.1102,"volume":0.0003600000054575503},{"timestamp":1742378700000,"open":4.1091,"high":4.1102,"low":4.1091,"close":4.1102,"volume":0.0003600000054575503},{"timestamp":1742378760000,"open":4.1092,"high":4.1109,"low":4.1091,"close":4.1091,"volume":0.0002699999895412475},{"timestamp":1742378820000,"open":4.1102,"high":4.1102,"low":4.1074,"close":4.1081,"volume":0.0002699999895412475},{"timestamp":1742378880000,"open":4.1074,"high":4.1119,"low":4.1074,"close":4.1109,"volume":0.000539999979082495},{"timestamp":1742379000000,"open":4.1112,"high":4.1121,"low":4.1112,"close":4.1121,"volume":0.0009899999713525176},{"timestamp":1742379120000,"open":4.1104,"high":4.1142,"low":4.1104,"close":4.1134,"volume":0.00044999999227002263},{"timestamp":1742379180000,"open":4.1122,"high":4.1209,"low":4.1122,"close":4.1183,"volume":0.0015300000086426735},{"timestamp":1742379240000,"open":4.1163,"high":4.1174,"low":4.1163,"close":4.1164,"volume":0.00044999999227002263},{"timestamp":1742379300000,"open":4.1179,"high":4.1179,"low":4.1161,"close":4.1161,"volume":0.00018000000272877514},{"timestamp":1742379360000,"open":4.1131,"high":4.1142,"low":4.1131,"close":4.1142,"volume":0.00018000000272877514},{"timestamp":1742379420000,"open":4.1159,"high":4.1182,"low":4.1153,"close":4.1182,"volume":0.00044999999227002263},{"timestamp":1742379480000,"open":4.1179,"high":4.1183,"low":4.1163,"close":4.1163,"volume":0.0002699999895412475},{"timestamp":1742379540000,"open":4.1159,"high":4.1269,"low":4.1159,"close":4.1259,"volume":0.002520000096410513},{"timestamp":1742379600000,"open":4.1263,"high":4.1279,"low":4.1243,"close":4.1253,"volume":0.000539999979082495},{"timestamp":1742379660000,"open":4.1281,"high":4.1281,"low":4.1259,"close":4.1263,"volume":0.0008099999977275729},{"timestamp":1742379720000,"open":4.1271,"high":4.1272,"low":4.1261,"close":4.1272,"volume":0.0002699999895412475},{"timestamp":1742379780000,"open":4.1294,"high":4.1294,"low":4.1289,"close":4.1289,"volume":0.00023999999393709004},{"timestamp":1742379840000,"open":4.1299,"high":4.1323,"low":4.1269,"close":4.1269,"volume":0.0006000000284984708},{"timestamp":1742379900000,"open":4.1251,"high":4.1272,"low":4.1231,"close":4.1262,"volume":0.0012000000569969416},{"timestamp":1742379960000,"open":4.1249,"high":4.1262,"low":4.1249,"close":4.1261,"volume":0.0006000000284984708},{"timestamp":1742380020000,"open":4.1251,"high":4.1251,"low":4.1251,"close":4.1251,"volume":0.00011999999696854502},{"timestamp":1742380080000,"open":4.1239,"high":4.1239,"low":4.1222,"close":4.1234,"volume":0.0003600000054575503},{"timestamp":1742380140000,"open":4.1243,"high":4.1254,"low":4.1243,"close":4.1243,"volume":0.0003600000054575503},{"timestamp":1742380200000,"open":4.1303,"high":4.1312,"low":4.1271,"close":4.1312,"volume":0.0009599999757483602},{"timestamp":1742380260000,"open":4.1299,"high":4.1309,"low":4.1232,"close":4.1239,"volume":0.0012000000569969416},{"timestamp":1742380320000,"open":4.1249,"high":4.1249,"low":4.1214,"close":4.1222,"volume":0.0006000000284984708},{"timestamp":1742380380000,"open":4.1193,"high":4.1224,"low":4.1192,"close":4.1213,"volume":0.003719999920576811},{"timestamp":1742380440000,"open":4.1221,"high":4.1242,"low":4.1221,"close":4.1233,"volume":0.0003600000054575503},{"timestamp":1742380500000,"open":4.1264,"high":4.1269,"low":4.1243,"close":4.1269,"volume":0.0019199999514967203},{"timestamp":1742380560000,"open":4.1252,"high":4.1252,"low":4.1249,"close":4.1249,"volume":0.00023999999393709004},{"timestamp":1742380620000,"open":4.1254,"high":4.1269,"low":4.1251,"close":4.1253,"volume":0.0006000000284984708},{"timestamp":1742380680000,"open":4.1264,"high":4.1264,"low":4.1253,"close":4.1253,"volume":0.00023999999393709004},{"timestamp":1742380800000,"open":4.1262,"high":4.1264,"low":4.1241,"close":4.1261,"volume":0.0007200000109151006},{"timestamp":1742380860000,"open":4.1249,"high":4.1261,"low":4.1241,"close":4.1254,"volume":0.0007200000109151006},{"timestamp":1742380920000,"open":4.1244,"high":4.1274,"low":4.1244,"close":4.1262,"volume":0.0007200000109151006},{"timestamp":1742380980000,"open":4.1251,"high":4.1319,"low":4.1251,"close":4.1319,"volume":0.0004799999878741801},{"timestamp":1742381040000,"open":4.1302,"high":4.1319,"low":4.1293,"close":4.1319,"volume":0.0003600000054575503},{"timestamp":1742381100000,"open":4.1323,"high":4.1324,"low":4.1302,"close":4.1313,"volume":0.00107999995816499},{"timestamp":1742381160000,"open":4.1322,"high":4.1322,"low":4.1292,"close":4.1292,"volume":0.0006000000284984708},{"timestamp":1742381220000,"open":4.1319,"high":4.1319,"low":4.1273,"close":4.1281,"volume":0.0006000000284984708},{"timestamp":1742381280000,"open":4.1309,"high":4.1309,"low":4.1282,"close":4.1291,"volume":0.0004799999878741801},{"timestamp":1742381340000,"open":4.1282,"high":4.1322,"low":4.1282,"close":4.1314,"volume":0.0008399999933317304},{"timestamp":1742381400000,"open":4.1302,"high":4.1333,"low":4.1302,"close":4.1319,"volume":0.0006000000284984708},{"timestamp":1742381520000,"open":4.1301,"high":4.1301,"low":4.1283,"close":4.1283,"volume":0.0009599999757483602},{"timestamp":1742381580000,"open":4.1299,"high":4.1304,"low":4.1284,"close":4.1299,"volume":0.0006000000284984708},{"timestamp":1742381640000,"open":4.1283,"high":4.1283,"low":4.1283,"close":4.1283,"volume":0.00011999999696854502},{"timestamp":1742381700000,"open":4.1271,"high":4.1281,"low":4.1271,"close":4.1272,"volume":0.0014400000218302011},{"timestamp":1742381760000,"open":4.1301,"high":4.1334,"low":4.1301,"close":4.1311,"volume":0.0013200000394135714},{"timestamp":1742381820000,"open":4.1301,"high":4.1303,"low":4.1292,"close":4.1303,"volume":0.0003600000054575503},{"timestamp":1742381880000,"open":4.1283,"high":4.1312,"low":4.1283,"close":4.1312,"volume":0.0004799999878741801},{"timestamp":1742381940000,"open":4.1302,"high":4.1323,"low":4.1302,"close":4.1323,"volume":0.0006000000284984708},{"timestamp":1742382000000,"open":4.1351,"high":4.1401,"low":4.1341,"close":4.1351,"volume":0.0014400000218302011},{"timestamp":1742382060000,"open":4.1363,"high":4.1374,"low":4.1342,"close":4.1362,"volume":0.0008399999933317304},{"timestamp":1742382120000,"open":4.1371,"high":4.1372,"low":4.1351,"close":4.1372,"volume":0.0006000000284984708},{"timestamp":1742382180000,"open":4.1354,"high":4.1422,"low":4.1354,"close":4.1392,"volume":0.0017999999690800905},{"timestamp":1742382240000,"open":4.1403,"high":4.1414,"low":4.1349,"close":4.1362,"volume":0.00203999993391335},{"timestamp":1742382300000,"open":4.1351,"high":4.1389,"low":4.1351,"close":4.1371,"volume":0.0016799999866634607},{"timestamp":1742382360000,"open":4.1384,"high":4.1403,"low":4.1384,"close":4.1391,"volume":0.0007200000109151006},{"timestamp":1742382420000,"open":4.1403,"high":4.1403,"low":4.1362,"close":4.1373,"volume":0.0009599999757483602},{"timestamp":1742382480000,"open":4.1411,"high":4.1411,"low":4.1392,"close":4.1401,"volume":0.0007200000109151006},{"timestamp":1742382540000,"open":4.1413,"high":4.1424,"low":4.1369,"close":4.1369,"volume":0.00107999995816499},{"timestamp":1742382600000,"open":4.1384,"high":4.1384,"low":4.1349,"close":4.1354,"volume":0.004240000154823065},{"timestamp":1742382660000,"open":4.1361,"high":4.1379,"low":4.1341,"close":4.1341,"volume":0.0008399999933317304},{"timestamp":1742382720000,"open":4.1354,"high":4.1379,"low":4.1354,"close":4.1369,"volume":0.0004799999878741801},{"timestamp":1742382780000,"open":4.1374,"high":4.1419,"low":4.1374,"close":4.1403,"volume":0.0027799999807029963},{"timestamp":1742382840000,"open":4.1394,"high":4.1432,"low":4.1394,"close":4.1422,"volume":0.0019199999514967203},{"timestamp":1742382900000,"open":4.1412,"high":4.1442,"low":4.1412,"close":4.1442,"volume":0.00107999995816499},{"timestamp":1742382960000,"open":4.1439,"high":4.1439,"low":4.1439,"close":4.1439,"volume":0.00011999999696854502},{"timestamp":1742383020000,"open":4.1441,"high":4.1442,"low":4.1421,"close":4.1421,"volume":0.0006000000284984708},{"timestamp":1742383080000,"open":4.1412,"high":4.1503,"low":4.1404,"close":4.1494,"volume":0.0028800000436604023},{"timestamp":1742383140000,"open":4.1484,"high":4.1494,"low":4.1464,"close":4.1464,"volume":0.0008399999933317304},{"timestamp":1742383200000,"open":4.1473,"high":4.1489,"low":4.1431,"close":4.1432,"volume":0.0007200000109151006},{"timestamp":1742383260000,"open":4.1421,"high":4.1421,"low":4.1421,"close":4.1421,"volume":0.00011999999696854502},{"timestamp":1742383320000,"open":4.1444,"high":4.1444,"low":4.1434,"close":4.1434,"volume":0.00023999999393709004},{"timestamp":1742383380000,"open":4.1443,"high":4.1453,"low":4.1443,"close":4.1453,"volume":0.0013200000394135714},{"timestamp":1742383440000,"open":4.1462,"high":4.1473,"low":4.1459,"close":4.1459,"volume":0.0004799999878741801},{"timestamp":1742383500000,"open":4.1449,"high":4.1449,"low":4.1412,"close":4.1419,"volume":0.0009599999757483602},{"timestamp":1742383560000,"open":4.1461,"high":4.1463,"low":4.1451,"close":4.1453,"volume":0.0007200000109151006},{"timestamp":1742383620000,"open":4.1469,"high":4.1469,"low":4.1459,"close":4.1459,"volume":0.002899999963119626},{"timestamp":1742383680000,"open":4.1469,"high":4.1469,"low":4.1454,"close":4.1461,"volume":0.0019399999873712659},{"timestamp":1742383740000,"open":4.1479,"high":4.1523,"low":4.1479,"close":4.1504,"volume":0.0012000000569969416},{"timestamp":1742383800000,"open":4.1499,"high":4.1499,"low":4.1454,"close":4.1469,"volume":0.0006000000284984708},{"timestamp":1742383860000,"open":4.1459,"high":4.1483,"low":4.1434,"close":4.1483,"volume":0.001560000004246831},{"timestamp":1742383920000,"open":4.1473,"high":4.1491,"low":4.1469,"close":4.1469,"volume":0.0004799999878741801},{"timestamp":1742383980000,"open":4.1451,"high":4.1472,"low":4.1441,"close":4.1441,"volume":0.0004799999878741801},{"timestamp":1742384040000,"open":4.1472,"high":4.1472,"low":4.1469,"close":4.1469,"volume":0.00023999999393709004},{"timestamp":1742384100000,"open":4.1453,"high":4.1464,"low":4.1434,"close":4.1452,"volume":0.00395999988541007},{"timestamp":1742384160000,"open":4.1474,"high":4.1474,"low":4.1449,"close":4.1451,"volume":0.0007200000109151006},{"timestamp":1742384220000,"open":4.1464,"high":4.1481,"low":4.1432,"close":4.1432,"volume":0.0006000000284984708},{"timestamp":1742384280000,"open":4.1444,"high":4.1491,"low":4.1439,"close":4.1491,"volume":0.0013200000394135714},{"timestamp":1742384340000,"open":4.1482,"high":4.1492,"low":4.1482,"close":4.1482,"volume":0.0003600000054575503},{"timestamp":1742384400000,"open":4.1459,"high":4.1469,"low":4.1443,"close":4.1443,"volume":0.0009599999757483602},{"timestamp":1742384460000,"open":4.1439,"high":4.1473,"low":4.1439,"close":4.1464,"volume":0.0009599999757483602},{"timestamp":1742384520000,"open":4.1459,"high":4.1459,"low":4.1442,"close":4.1443,"volume":0.0004799999878741801},{"timestamp":1742384580000,"open":4.1451,"high":4.1499,"low":4.1441,"close":4.1499,"volume":0.0016799999866634607},{"timestamp":1742384640000,"open":4.1521,"high":4.1699,"low":4.1521,"close":4.1662,"volume":0.010200000368058681},{"timestamp":1742384700000,"open":4.1679,"high":4.1784,"low":4.1669,"close":4.1772,"volume":0.004459999967366457},{"timestamp":1742384760000,"open":4.1781,"high":4.1912,"low":4.1773,"close":4.1884,"volume":0.012500000186264515},{"timestamp":1742384820000,"open":4.1872,"high":4.1872,"low":4.1784,"close":4.1794,"volume":0.002520000096410513},{"timestamp":1742384880000,"open":4.1804,"high":4.1804,"low":4.1749,"close":4.1753,"volume":0.001560000004246831},{"timestamp":1742384940000,"open":4.1763,"high":4.1801,"low":4.1741,"close":4.1763,"volume":0.0014400000218302011},{"timestamp":1742385000000,"open":4.1754,"high":4.1769,"low":4.1682,"close":4.1703,"volume":0.0017999999690800905},{"timestamp":1742385060000,"open":4.1723,"high":4.1774,"low":4.1692,"close":4.1733,"volume":0.0017999999690800905},{"timestamp":1742385120000,"open":4.1712,"high":4.1744,"low":4.1712,"close":4.1713,"volume":0.0012000000569969416},{"timestamp":1742385180000,"open":4.1732,"high":4.1774,"low":4.1721,"close":4.1769,"volume":0.0006000000284984708},{"timestamp":1742385240000,"open":4.1742,"high":4.1753,"low":4.1724,"close":4.1734,"volume":0.0007200000109151006},{"timestamp":1742385300000,"open":4.1743,"high":4.1743,"low":4.1692,"close":4.1709,"volume":0.001560000004246831},{"timestamp":1742385360000,"open":4.1713,"high":4.1719,"low":4.1691,"close":4.1709,"volume":0.0016799999866634607},{"timestamp":1742385420000,"open":4.1722,"high":4.1832,"low":4.1713,"close":4.1832,"volume":0.005400000140070915},{"timestamp":1742385480000,"open":4.1824,"high":4.1839,"low":4.1772,"close":4.1829,"volume":0.003000000026077032},{"timestamp":1742385540000,"open":4.1843,"high":4.1843,"low":4.1762,"close":4.1791,"volume":0.005539999809116125},{"timestamp":1742385600000,"open":4.1809,"high":4.1832,"low":4.1733,"close":4.1761,"volume":0.006839999929070473},{"timestamp":1742385660000,"open":4.1779,"high":4.1809,"low":4.1771,"close":4.1792,"volume":0.0013200000394135714},{"timestamp":1742385720000,"open":4.1801,"high":4.1833,"low":4.1752,"close":4.1752,"volume":0.0033599999733269215},{"timestamp":1742385780000,"open":4.1769,"high":4.1792,"low":4.1691,"close":4.1782,"volume":0.005280000157654285},{"timestamp":1742385840000,"open":4.1773,"high":4.1884,"low":4.1773,"close":4.1879,"volume":0.0040799998678267},{"timestamp":1742385900000,"open":4.1861,"high":4.1924,"low":4.1854,"close":4.1861,"volume":0.0026400000788271427},{"timestamp":1742385960000,"open":4.1872,"high":4.1949,"low":4.1871,"close":4.1903,"volume":0.003719999920576811},{"timestamp":1742386020000,"open":4.1893,"high":4.1934,"low":4.1889,"close":4.1911,"volume":0.004720000084489584},{"timestamp":1742386080000,"open":4.1902,"high":4.1902,"low":4.1721,"close":4.1731,"volume":0.009159999899566174},{"timestamp":1742386140000,"open":4.1729,"high":4.1743,"low":4.1671,"close":4.1671,"volume":0.006599999964237213},{"timestamp":1742386200000,"open":4.1682,"high":4.1692,"low":4.1611,"close":4.1619,"volume":0.011239999905228615},{"timestamp":1742386260000,"open":4.1629,"high":4.1629,"low":4.1531,"close":4.1551,"volume":0.004800000227987766},{"timestamp":1742386320000,"open":4.1549,"high":4.1632,"low":4.1549,"close":4.1611,"volume":0.00203999993391335},{"timestamp":1742386380000,"open":4.1604,"high":4.1661,"low":4.1603,"close":4.1661,"volume":0.0016799999866634607},{"timestamp":1742386440000,"open":4.1673,"high":4.1682,"low":4.1642,"close":4.1642,"volume":0.0012000000569969416},{"timestamp":1742386500000,"open":4.1639,"high":4.1643,"low":4.1602,"close":4.1633,"volume":0.00215999991632998},{"timestamp":1742386560000,"open":4.1613,"high":4.1613,"low":4.1569,"close":4.1569,"volume":0.0012000000569969416},{"timestamp":1742386620000,"open":4.1579,"high":4.1649,"low":4.1579,"close":4.1649,"volume":0.001560000004246831},{"timestamp":1742386680000,"open":4.1651,"high":4.1722,"low":4.1639,"close":4.1652,"volume":0.009399999864399433},{"timestamp":1742386740000,"open":4.1663,"high":4.1679,"low":4.1623,"close":4.1651,"volume":0.007619999814778566},{"timestamp":1742386800000,"open":4.1643,"high":4.1643,"low":4.1564,"close":4.1564,"volume":0.0012000000569969416},{"timestamp":1742386860000,"open":4.1572,"high":4.1581,"low":4.1532,"close":4.1551,"volume":0.00443999981507659},{"timestamp":1742386920000,"open":4.1574,"high":4.1574,"low":4.1432,"close":4.1449,"volume":0.005760000087320805},{"timestamp":1742386980000,"open":4.1434,"high":4.1493,"low":4.1371,"close":4.1489,"volume":0.009979999624192715},{"timestamp":1742387040000,"open":4.1474,"high":4.1534,"low":4.1474,"close":4.1511,"volume":0.00203999993391335},{"timestamp":1742387100000,"open":4.1521,"high":4.1522,"low":4.1479,"close":4.1481,"volume":0.0016799999866634607},{"timestamp":1742387160000,"open":4.1474,"high":4.1529,"low":4.1472,"close":4.1503,"volume":0.001560000004246831},{"timestamp":1742387220000,"open":4.1491,"high":4.1491,"low":4.1409,"close":4.1421,"volume":0.008320000022649765},{"timestamp":1742387280000,"open":4.1431,"high":4.1479,"low":4.1371,"close":4.1422,"volume":0.005160000175237656},{"timestamp":1742387340000,"open":4.1431,"high":4.1482,"low":4.1422,"close":4.1482,"volume":0.0027600000612437725},{"timestamp":1742387400000,"open":4.1471,"high":4.1533,"low":4.1421,"close":4.1501,"volume":0.003599999938160181},{"timestamp":1742387460000,"open":4.1513,"high":4.1611,"low":4.1513,"close":4.1531,"volume":0.005640000104904175},{"timestamp":1742387520000,"open":4.1544,"high":4.1544,"low":4.1442,"close":4.1442,"volume":0.003000000026077032},{"timestamp":1742387580000,"open":4.1431,"high":4.1434,"low":4.1362,"close":4.1389,"volume":0.0038399999029934406},{"timestamp":1742387640000,"open":4.1379,"high":4.1389,"low":4.1232,"close":4.1259,"volume":0.007799999788403511},{"timestamp":1742387700000,"open":4.1242,"high":4.1294,"low":4.1231,"close":4.1274,"volume":0.006000000052154064},{"timestamp":1742387760000,"open":4.1281,"high":4.1322,"low":4.1274,"close":4.1309,"volume":0.0014400000218302011},{"timestamp":1742387820000,"open":4.1311,"high":4.1311,"low":4.1249,"close":4.1279,"volume":0.0037400000728666782},{"timestamp":1742387880000,"open":4.1281,"high":4.1363,"low":4.1281,"close":4.1342,"volume":0.0038399999029934406},{"timestamp":1742387940000,"open":4.1332,"high":4.1332,"low":4.1292,"close":4.1312,"volume":0.00107999995816499},{"timestamp":1742388000000,"open":4.1299,"high":4.1303,"low":4.1262,"close":4.1292,"volume":0.0014400000218302011},{"timestamp":1742388060000,"open":4.1304,"high":4.1304,"low":4.1191,"close":4.1211,"volume":0.0017999999690800905},{"timestamp":1742388120000,"open":4.1203,"high":4.1253,"low":4.1194,"close":4.1219,"volume":0.0028800000436604023},{"timestamp":1742388180000,"open":4.1224,"high":4.1269,"low":4.1203,"close":4.1229,"volume":0.0032399999909102917},{"timestamp":1742388240000,"open":4.1232,"high":4.1293,"low":4.1232,"close":4.1241,"volume":0.00215999991632998},{"timestamp":1742388300000,"open":4.1234,"high":4.1262,"low":4.1234,"close":4.1249,"volume":0.00203999993391335},{"timestamp":1742388360000,"open":4.1233,"high":4.1312,"low":4.1229,"close":4.1291,"volume":0.012000000104308128},{"timestamp":1742388420000,"open":4.1284,"high":4.1339,"low":4.1242,"close":4.1324,"volume":0.0033599999733269215},{"timestamp":1742388480000,"open":4.1332,"high":4.1359,"low":4.1312,"close":4.1333,"volume":0.007499999832361937},{"timestamp":1742388540000,"open":4.1343,"high":4.1434,"low":4.1341,"close":4.1349,"volume":0.00431999983265996},{"timestamp":1742388600000,"open":4.1331,"high":4.1379,"low":4.1294,"close":4.1294,"volume":0.0019199999514967203},{"timestamp":1742388660000,"open":4.1302,"high":4.1319,"low":4.1281,"close":4.1301,"volume":0.0022799998987466097},{"timestamp":1742388720000,"open":4.1313,"high":4.1361,"low":4.1301,"close":4.1352,"volume":0.00215999991632998},{"timestamp":1742388780000,"open":4.1349,"high":4.1354,"low":4.1311,"close":4.1344,"volume":0.0019199999514967203},{"timestamp":1742388840000,"open":4.1339,"high":4.1339,"low":4.1261,"close":4.1281,"volume":0.003120000008493662},{"timestamp":1742388900000,"open":4.1292,"high":4.1312,"low":4.1273,"close":4.1283,"volume":0.0012000000569969416},{"timestamp":1742388960000,"open":4.1291,"high":4.1359,"low":4.1291,"close":4.1342,"volume":0.0027600000612437725},{"timestamp":1742389020000,"open":4.1319,"high":4.1379,"low":4.1274,"close":4.1274,"volume":0.003120000008493662},{"timestamp":1742389080000,"open":4.1289,"high":4.1461,"low":4.1272,"close":4.1461,"volume":0.018139999359846115},{"timestamp":1742389140000,"open":4.1454,"high":4.1654,"low":4.1451,"close":4.1624,"volume":0.007199999876320362},{"timestamp":1742389200000,"open":4.1629,"high":4.1684,"low":4.1504,"close":4.1521,"volume":0.007679999805986881},{"timestamp":1742389260000,"open":4.1511,"high":4.1513,"low":4.1363,"close":4.1379,"volume":0.00431999983265996},{"timestamp":1742389320000,"open":4.1383,"high":4.1453,"low":4.1354,"close":4.1379,"volume":0.008940000087022781},{"timestamp":1742389380000,"open":4.1364,"high":4.1549,"low":4.1352,"close":4.1549,"volume":0.01071999967098236},{"timestamp":1742389440000,"open":4.1561,"high":4.1561,"low":4.1441,"close":4.1441,"volume":0.0069599999114871025},{"timestamp":1742389500000,"open":4.1433,"high":4.1502,"low":4.1411,"close":4.1429,"volume":0.0075599998235702515},{"timestamp":1742389560000,"open":4.1433,"high":4.1579,"low":4.1401,"close":4.1559,"volume":0.005539999809116125},{"timestamp":1742389620000,"open":4.1561,"high":4.1622,"low":4.1553,"close":4.1603,"volume":0.0027600000612437725},{"timestamp":1742389680000,"open":4.1619,"high":4.1679,"low":4.1573,"close":4.1603,"volume":0.0069599999114871025},{"timestamp":1742389740000,"open":4.1592,"high":4.1604,"low":4.1512,"close":4.1514,"volume":0.0034799999557435513},{"timestamp":1742389800000,"open":4.1523,"high":4.1529,"low":4.1491,"close":4.1519,"volume":0.003719999920576811},{"timestamp":1742389860000,"open":4.1521,"high":4.1554,"low":4.1481,"close":4.1502,"volume":0.0028800000436604023},{"timestamp":1742389920000,"open":4.1499,"high":4.1541,"low":4.1459,"close":4.1471,"volume":0.010200000368058681},{"timestamp":1742389980000,"open":4.1464,"high":4.1494,"low":4.1409,"close":4.1409,"volume":0.004920000210404396},{"timestamp":1742390040000,"open":4.1393,"high":4.1413,"low":4.1321,"close":4.1363,"volume":0.006000000052154064},{"timestamp":1742390100000,"open":4.1359,"high":4.1404,"low":4.1304,"close":4.1392,"volume":0.00419999985024333},{"timestamp":1742390160000,"open":4.1404,"high":4.1462,"low":4.1399,"close":4.1442,"volume":0.004800000227987766},{"timestamp":1742390220000,"open":4.1452,"high":4.1482,"low":4.1443,"close":4.1474,"volume":0.0074800001457333565},{"timestamp":1742390280000,"open":4.1469,"high":4.1479,"low":4.1411,"close":4.1451,"volume":0.003599999938160181},{"timestamp":1742390340000,"open":4.1449,"high":4.1474,"low":4.1441,"close":4.1449,"volume":0.0019199999514967203},{"timestamp":1742390400000,"open":4.1419,"high":4.1479,"low":4.1401,"close":4.1463,"volume":0.002400000113993883},{"timestamp":1742390460000,"open":4.1432,"high":4.1473,"low":4.1432,"close":4.1461,"volume":0.003000000026077032},{"timestamp":1742390520000,"open":4.1471,"high":4.1539,"low":4.1423,"close":4.1524,"volume":0.0028800000436604023},{"timestamp":1742390580000,"open":4.1541,"high":4.1634,"low":4.1539,"close":4.1579,"volume":0.005539999809116125},{"timestamp":1742390640000,"open":4.1582,"high":4.1619,"low":4.1522,"close":4.1562,"volume":0.00431999983265996},{"timestamp":1742390700000,"open":4.1554,"high":4.1584,"low":4.1481,"close":4.1493,"volume":0.007439999841153622},{"timestamp":1742390760000,"open":4.1481,"high":4.1573,"low":4.1481,"close":4.1573,"volume":0.006719999946653843},{"timestamp":1742390820000,"open":4.1583,"high":4.1684,"low":4.1579,"close":4.1662,"volume":0.0069599999114871025},{"timestamp":1742390880000,"open":4.1659,"high":4.1672,"low":4.1631,"close":4.1631,"volume":0.0069599999114871025},{"timestamp":1742390940000,"open":4.1629,"high":4.1643,"low":4.1591,"close":4.1624,"volume":0.003120000008493662},{"timestamp":1742391000000,"open":4.1613,"high":4.1644,"low":4.1571,"close":4.1644,"volume":0.0034799999557435513},{"timestamp":1742391060000,"open":4.1633,"high":4.1701,"low":4.1633,"close":4.1672,"volume":0.004559999797493219},{"timestamp":1742391120000,"open":4.1682,"high":4.1713,"low":4.1644,"close":4.1662,"volume":0.005900000222027302},{"timestamp":1742391180000,"open":4.1653,"high":4.1653,"low":4.1581,"close":4.1581,"volume":0.0028800000436604023},{"timestamp":1742391240000,"open":4.1593,"high":4.1604,"low":4.1504,"close":4.1504,"volume":0.0033599999733269215},{"timestamp":1742391300000,"open":4.1494,"high":4.1552,"low":4.1382,"close":4.1391,"volume":0.008999999612569809},{"timestamp":1742391360000,"open":4.1382,"high":4.1434,"low":4.1382,"close":4.1429,"volume":0.006839999929070473},{"timestamp":1742391420000,"open":4.1439,"high":4.1489,"low":4.1434,"close":4.1472,"volume":0.004800000227987766},{"timestamp":1742391480000,"open":4.1484,"high":4.1519,"low":4.1474,"close":4.1502,"volume":0.006240000016987324},{"timestamp":1742391540000,"open":4.1483,"high":4.1483,"low":4.1443,"close":4.1462,"volume":0.00107999995816499},{"timestamp":1742391600000,"open":4.1471,"high":4.1511,"low":4.1471,"close":4.1492,"volume":0.0014400000218302011},{"timestamp":1742391660000,"open":4.1501,"high":4.1519,"low":4.1494,"close":4.1512,"volume":0.0008399999933317304},{"timestamp":1742391720000,"open":4.1523,"high":4.1593,"low":4.1523,"close":4.1569,"volume":0.007079999893903732},{"timestamp":1742391780000,"open":4.1552,"high":4.1573,"low":4.1413,"close":4.1431,"volume":0.004800000227987766},{"timestamp":1742391840000,"open":4.1421,"high":4.1442,"low":4.1354,"close":4.1389,"volume":0.005400000140070915},{"timestamp":1742391900000,"open":4.1399,"high":4.1452,"low":4.1399,"close":4.1443,"volume":0.002520000096410513},{"timestamp":1742391960000,"open":4.1453,"high":4.1454,"low":4.1339,"close":4.1402,"volume":0.0033599999733269215},{"timestamp":1742392020000,"open":4.1421,"high":4.1442,"low":4.1382,"close":4.1401,"volume":0.004559999797493219},{"timestamp":1742392080000,"open":4.1413,"high":4.1462,"low":4.1413,"close":4.1442,"volume":0.0032399999909102917},{"timestamp":1742392140000,"open":4.1431,"high":4.1463,"low":4.1414,"close":4.1441,"volume":0.0016799999866634607},{"timestamp":1742392200000,"open":4.1439,"high":4.1462,"low":4.1414,"close":4.1444,"volume":0.003000000026077032},{"timestamp":1742392260000,"open":4.1462,"high":4.1513,"low":4.1462,"close":4.1503,"volume":0.00203999993391335},{"timestamp":1742392320000,"open":4.1519,"high":4.1531,"low":4.1494,"close":4.1531,"volume":0.0033599999733269215},{"timestamp":1742392380000,"open":4.1523,"high":4.1534,"low":4.1509,"close":4.1509,"volume":0.0013200000394135714},{"timestamp":1742392440000,"open":4.1492,"high":4.1552,"low":4.1492,"close":4.1509,"volume":0.0017999999690800905},{"timestamp":1742392500000,"open":4.1521,"high":4.1532,"low":4.1501,"close":4.1524,"volume":0.00395999988541007},{"timestamp":1742392560000,"open":4.1531,"high":4.1531,"low":4.1503,"close":4.1503,"volume":0.0009599999757483602},{"timestamp":1742392620000,"open":4.1513,"high":4.1529,"low":4.1452,"close":4.1491,"volume":0.009180000051856041},{"timestamp":1742392680000,"open":4.1471,"high":4.1489,"low":4.1431,"close":4.1451,"volume":0.004920000210404396},{"timestamp":1742392740000,"open":4.1449,"high":4.1494,"low":4.1413,"close":4.1461,"volume":0.0027600000612437725},{"timestamp":1742392800000,"open":4.1471,"high":4.1471,"low":4.1243,"close":4.1262,"volume":0.012059999629855156},{"timestamp":1742392860000,"open":4.1243,"high":4.1331,"low":4.1212,"close":4.1319,"volume":0.004679999779909849},{"timestamp":1742392920000,"open":4.1292,"high":4.1353,"low":4.1263,"close":4.1333,"volume":0.007019999902695417},{"timestamp":1742392980000,"open":4.1329,"high":4.1329,"low":4.1252,"close":4.1322,"volume":0.0027600000612437725},{"timestamp":1742393040000,"open":4.1312,"high":4.1323,"low":4.1233,"close":4.1253,"volume":0.0034799999557435513},{"timestamp":1742393100000,"open":4.1273,"high":4.1289,"low":4.1201,"close":4.1251,"volume":0.0028800000436604023},{"timestamp":1742393160000,"open":4.1249,"high":4.1399,"low":4.1243,"close":4.1399,"volume":0.0040799998678267},{"timestamp":1742393220000,"open":4.1403,"high":4.1403,"low":4.1354,"close":4.1354,"volume":0.0040799998678267},{"timestamp":1742393280000,"open":4.1369,"high":4.1393,"low":4.1334,"close":4.1364,"volume":0.004679999779909849},{"timestamp":1742393340000,"open":4.1352,"high":4.1383,"low":4.1332,"close":4.1369,"volume":0.001560000004246831},{"timestamp":1742393400000,"open":4.1351,"high":4.1392,"low":4.1351,"close":4.1369,"volume":0.0014400000218302011},{"timestamp":1742393460000,"open":4.1359,"high":4.1361,"low":4.1312,"close":4.1361,"volume":0.002400000113993883},{"timestamp":1742393520000,"open":4.1379,"high":4.1443,"low":4.1323,"close":4.1443,"volume":0.003719999920576811},{"timestamp":1742393580000,"open":4.1423,"high":4.1514,"low":4.1422,"close":4.1509,"volume":0.003719999920576811},{"timestamp":1742393640000,"open":4.1489,"high":4.1534,"low":4.1473,"close":4.1529,"volume":0.003000000026077032},{"timestamp":1742393700000,"open":4.1512,"high":4.1554,"low":4.1512,"close":4.1539,"volume":0.007259999867528677},{"timestamp":1742393760000,"open":4.1542,"high":4.1574,"low":4.1531,"close":4.1574,"volume":0.0016799999866634607},{"timestamp":1742393820000,"open":4.1582,"high":4.1613,"low":4.1563,"close":4.1584,"volume":0.004220000002533197},{"timestamp":1742393880000,"open":4.1594,"high":4.1623,"low":4.1512,"close":4.1563,"volume":0.008700000122189522},{"timestamp":1742393940000,"open":4.1552,"high":4.1604,"low":4.1521,"close":4.1582,"volume":0.006380000151693821},{"timestamp":1742394000000,"open":4.1574,"high":4.1622,"low":4.1563,"close":4.1611,"volume":0.004800000227987766},{"timestamp":1742394060000,"open":4.1603,"high":4.1621,"low":4.1524,"close":4.1553,"volume":0.0032399999909102917},{"timestamp":1742394120000,"open":4.1564,"high":4.1582,"low":4.1491,"close":4.1533,"volume":0.007439999841153622},{"timestamp":1742394180000,"open":4.1523,"high":4.1523,"low":4.1443,"close":4.1449,"volume":0.008779999800026417},{"timestamp":1742394240000,"open":4.1451,"high":4.1471,"low":4.1382,"close":4.1471,"volume":0.004679999779909849},{"timestamp":1742394300000,"open":4.1481,"high":4.1509,"low":4.1461,"close":4.1461,"volume":0.002400000113993883},{"timestamp":1742394360000,"open":4.1451,"high":4.1464,"low":4.1431,"close":4.1431,"volume":0.0008399999933317304},{"timestamp":1742394420000,"open":4.1421,"high":4.1441,"low":4.1421,"close":4.1439,"volume":0.0008399999933317304},{"timestamp":1742394480000,"open":4.1449,"high":4.1531,"low":4.1449,"close":4.1521,"volume":0.00395999988541007},{"timestamp":1742394540000,"open":4.1514,"high":4.1514,"low":4.1474,"close":4.1504,"volume":0.0034799999557435513},{"timestamp":1742394600000,"open":4.1494,"high":4.1579,"low":4.1473,"close":4.1561,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":4.1559,"high":4.1604,"low":4.1542,"close":4.1602,"volume":0.0013200000394135714},{"timestamp":1742394720000,"open":4.1592,"high":4.1604,"low":4.1512,"close":4.1561,"volume":0.003599999938160181},{"timestamp":1742394780000,"open":4.1559,"high":4.1559,"low":4.1559,"close":4.1559,"volume":0.00011999999696854502},{"timestamp":1742394840000,"open":4.1549,"high":4.1563,"low":4.1524,"close":4.1532,"volume":0.0014400000218302011},{"timestamp":1742394900000,"open":4.1542,"high":4.1561,"low":4.1524,"close":4.1534,"volume":0.0014400000218302011},{"timestamp":1742394960000,"open":4.1541,"high":4.1579,"low":4.1502,"close":4.1562,"volume":0.0032399999909102917},{"timestamp":1742395020000,"open":4.1579,"high":4.1591,"low":4.1563,"close":4.1582,"volume":0.0014400000218302011},{"timestamp":1742395080000,"open":4.1579,"high":4.1579,"low":4.1531,"close":4.1531,"volume":0.002520000096410513},{"timestamp":1742395140000,"open":4.1512,"high":4.1614,"low":4.1512,"close":4.1612,"volume":0.007619999814778566},{"timestamp":1742395200000,"open":4.1604,"high":4.1659,"low":4.1561,"close":4.1659,"volume":0.00215999991632998},{"timestamp":1742395260000,"open":4.1664,"high":4.1739,"low":4.1642,"close":4.1709,"volume":0.011140000075101852},{"timestamp":1742395320000,"open":4.1712,"high":4.1712,"low":4.1659,"close":4.1709,"volume":0.002520000096410513},{"timestamp":1742395380000,"open":4.1692,"high":4.1759,"low":4.1692,"close":4.1721,"volume":0.006039999891072512},{"timestamp":1742395440000,"open":4.1731,"high":4.1759,"low":4.1722,"close":4.1722,"volume":0.0019199999514967203},{"timestamp":1742395500000,"open":4.1701,"high":4.1723,"low":4.1652,"close":4.1652,"volume":0.00824000034481287},{"timestamp":1742395560000,"open":4.1661,"high":4.1691,"low":4.1651,"close":4.1672,"volume":0.004339999984949827},{"timestamp":1742395620000,"open":4.1704,"high":4.1742,"low":4.1693,"close":4.1733,"volume":0.003860000055283308},{"timestamp":1742395680000,"open":4.1724,"high":4.1749,"low":4.1723,"close":4.1743,"volume":0.004240000154823065},{"timestamp":1742395740000,"open":4.1759,"high":4.1789,"low":4.1741,"close":4.1763,"volume":0.004459999967366457},{"timestamp":1742395800000,"open":4.1754,"high":4.1754,"low":4.1662,"close":4.1723,"volume":0.0033599999733269215},{"timestamp":1742395860000,"open":4.1719,"high":4.1719,"low":4.1651,"close":4.1669,"volume":0.00107999995816499},{"timestamp":1742395920000,"open":4.1673,"high":4.1684,"low":4.1641,"close":4.1661,"volume":0.0026400000788271427},{"timestamp":1742395980000,"open":4.1681,"high":4.1683,"low":4.1644,"close":4.1669,"volume":0.0032599999103695154},{"timestamp":1742396040000,"open":4.1684,"high":4.1699,"low":4.1652,"close":4.1683,"volume":0.0017999999690800905},{"timestamp":1742396100000,"open":4.1699,"high":4.1699,"low":4.1619,"close":4.1623,"volume":0.004480000119656324},{"timestamp":1742396160000,"open":4.1619,"high":4.1624,"low":4.1573,"close":4.1592,"volume":0.0022799998987466097},{"timestamp":1742396220000,"open":4.1602,"high":4.1671,"low":4.1602,"close":4.1663,"volume":0.00107999995816499},{"timestamp":1742396280000,"open":4.1679,"high":4.1679,"low":4.1613,"close":4.1629,"volume":0.0017999999690800905},{"timestamp":1742396340000,"open":4.1634,"high":4.1634,"low":4.1592,"close":4.1619,"volume":0.0013200000394135714},{"timestamp":1742396400000,"open":4.1604,"high":4.1651,"low":4.1591,"close":4.1651,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":4.1662,"high":4.1673,"low":4.1623,"close":4.1659,"volume":0.008419999852776527},{"timestamp":1742396520000,"open":4.1663,"high":4.1679,"low":4.1573,"close":4.1573,"volume":0.0081599997356534},{"timestamp":1742396580000,"open":4.1582,"high":4.1612,"low":4.1581,"close":4.1594,"volume":0.004819999914616346},{"timestamp":1742396640000,"open":4.1582,"high":4.1623,"low":4.1562,"close":4.1619,"volume":0.009039999917149544},{"timestamp":1742396700000,"open":4.1609,"high":4.1644,"low":4.1553,"close":4.1644,"volume":0.0034799999557435513},{"timestamp":1742396760000,"open":4.1653,"high":4.1691,"low":4.1642,"close":4.1674,"volume":0.004559999797493219},{"timestamp":1742396820000,"open":4.1684,"high":4.1712,"low":4.1659,"close":4.1671,"volume":0.0033599999733269215},{"timestamp":1742396880000,"open":4.1662,"high":4.1682,"low":4.1654,"close":4.1673,"volume":0.00419999985024333},{"timestamp":1742396940000,"open":4.1699,"high":4.1699,"low":4.1623,"close":4.1639,"volume":0.0014400000218302011},{"timestamp":1742397000000,"open":4.1629,"high":4.1653,"low":4.1603,"close":4.1653,"volume":0.0013200000394135714},{"timestamp":1742397060000,"open":4.1669,"high":4.1693,"low":4.1651,"close":4.1689,"volume":0.0013200000394135714},{"timestamp":1742397120000,"open":4.1661,"high":4.1679,"low":4.1654,"close":4.1661,"volume":0.00570000009611249},{"timestamp":1742397180000,"open":4.1674,"high":4.1683,"low":4.1662,"close":4.1669,"volume":0.004000000189989805},{"timestamp":1742397240000,"open":4.1674,"high":4.1681,"low":4.1651,"close":4.1674,"volume":0.0008399999933317304},{"timestamp":1742397300000,"open":4.1681,"high":4.1779,"low":4.1619,"close":4.1622,"volume":0.0066200001165270805},{"timestamp":1742397360000,"open":4.1639,"high":4.1639,"low":4.1614,"close":4.1614,"volume":0.0006000000284984708},{"timestamp":1742397420000,"open":4.1591,"high":4.1594,"low":4.1474,"close":4.1523,"volume":0.00395999988541007},{"timestamp":1742397480000,"open":4.1533,"high":4.1584,"low":4.1533,"close":4.1542,"volume":0.005280000157654285},{"timestamp":1742397540000,"open":4.1534,"high":4.1563,"low":4.1521,"close":4.1563,"volume":0.0007200000109151006},{"timestamp":1742397600000,"open":4.1574,"high":4.1594,"low":4.1539,"close":4.1543,"volume":0.00395999988541007},{"timestamp":1742397660000,"open":4.1552,"high":4.1594,"low":4.1552,"close":4.1589,"volume":0.00107999995816499},{"timestamp":1742397720000,"open":4.1591,"high":4.1591,"low":4.1552,"close":4.1561,"volume":0.0009599999757483602},{"timestamp":1742397780000,"open":4.1553,"high":4.1592,"low":4.1553,"close":4.1579,"volume":0.0028800000436604023},{"timestamp":1742397840000,"open":4.1563,"high":4.1599,"low":4.1542,"close":4.1572,"volume":0.0014400000218302011},{"timestamp":1742397900000,"open":4.1559,"high":4.1594,"low":4.1559,"close":4.1583,"volume":0.0019199999514967203},{"timestamp":1742397960000,"open":4.1594,"high":4.1672,"low":4.1593,"close":4.1649,"volume":0.012400000356137753},{"timestamp":1742398020000,"open":4.1654,"high":4.1682,"low":4.1654,"close":4.1682,"volume":0.0028800000436604023},{"timestamp":1742398080000,"open":4.1674,"high":4.1683,"low":4.1654,"close":4.1671,"volume":0.0008399999933317304},{"timestamp":1742398140000,"open":4.1683,"high":4.1722,"low":4.1661,"close":4.1679,"volume":0.003120000008493662},{"timestamp":1742398200000,"open":4.1692,"high":4.1719,"low":4.1683,"close":4.1701,"volume":0.0014400000218302011},{"timestamp":1742398260000,"open":4.1691,"high":4.1702,"low":4.1651,"close":4.1664,"volume":0.001560000004246831},{"timestamp":1742398320000,"open":4.1672,"high":4.1682,"low":4.1661,"close":4.1679,"volume":0.0008399999933317304},{"timestamp":1742398380000,"open":4.1693,"high":4.1704,"low":4.1691,"close":4.1704,"volume":0.0028800000436604023},{"timestamp":1742398440000,"open":4.1713,"high":4.1713,"low":4.1623,"close":4.1644,"volume":0.0040799998678267},{"timestamp":1742398500000,"open":4.1624,"high":4.1659,"low":4.1601,"close":4.1601,"volume":0.004559999797493219},{"timestamp":1742398560000,"open":4.1592,"high":4.1643,"low":4.1591,"close":4.1631,"volume":0.002899999963119626},{"timestamp":1742398620000,"open":4.1624,"high":4.1682,"low":4.1624,"close":4.1654,"volume":0.0031399999279528856},{"timestamp":1742398680000,"open":4.1661,"high":4.1672,"low":4.1653,"close":4.1663,"volume":0.00215999991632998},{"timestamp":1742398740000,"open":4.1671,"high":4.1671,"low":4.1591,"close":4.1591,"volume":0.002899999963119626},{"timestamp":1742398800000,"open":4.1609,"high":4.1619,"low":4.1592,"close":4.1611,"volume":0.00107999995816499},{"timestamp":1742398860000,"open":4.1621,"high":4.1624,"low":4.1572,"close":4.1584,"volume":0.0013200000394135714},{"timestamp":1742398920000,"open":4.1571,"high":4.1581,"low":4.1511,"close":4.1544,"volume":0.005400000140070915},{"timestamp":1742398980000,"open":4.1552,"high":4.1571,"low":4.1544,"close":4.1571,"volume":0.0006000000284984708},{"timestamp":1742399040000,"open":4.1563,"high":4.1604,"low":4.1561,"close":4.1569,"volume":0.005400000140070915},{"timestamp":1742399100000,"open":4.1579,"high":4.1609,"low":4.1513,"close":4.1532,"volume":0.006140000186860561},{"timestamp":1742399160000,"open":4.1521,"high":4.1559,"low":4.1514,"close":4.1559,"volume":0.0028800000436604023},{"timestamp":1742399220000,"open":4.1542,"high":4.1574,"low":4.1493,"close":4.1519,"volume":0.004559999797493219},{"timestamp":1742399280000,"open":4.1509,"high":4.1559,"low":4.1501,"close":4.1531,"volume":0.00203999993391335},{"timestamp":1742399340000,"open":4.1543,"high":4.1543,"low":4.1454,"close":4.1472,"volume":0.0027600000612437725},{"timestamp":1742399400000,"open":4.1469,"high":4.1474,"low":4.1393,"close":4.1393,"volume":0.0063599999994039536},{"timestamp":1742399460000,"open":4.1401,"high":4.1464,"low":4.1401,"close":4.1431,"volume":0.0022799998987466097},{"timestamp":1742399520000,"open":4.1411,"high":4.1444,"low":4.1404,"close":4.1444,"volume":0.0014400000218302011},{"timestamp":1742399580000,"open":4.1439,"high":4.1473,"low":4.1421,"close":4.1442,"volume":0.0012000000569969416},{"timestamp":1742399640000,"open":4.1459,"high":4.1469,"low":4.1451,"close":4.1469,"volume":0.00419999985024333},{"timestamp":1742399700000,"open":4.1459,"high":4.1463,"low":4.1431,"close":4.1463,"volume":0.0013200000394135714},{"timestamp":1742399760000,"open":4.1452,"high":4.1469,"low":4.1441,"close":4.1453,"volume":0.0017099999822676182},{"timestamp":1742399820000,"open":4.1461,"high":4.1469,"low":4.1412,"close":4.1444,"volume":0.0011699999449774623},{"timestamp":1742399880000,"open":4.1433,"high":4.1454,"low":4.1422,"close":4.1439,"volume":0.0016199999954551458},{"timestamp":1742399940000,"open":4.1423,"high":4.1453,"low":4.1423,"close":4.1439,"volume":0.003010000102221966},{"timestamp":1742400000000,"open":4.1429,"high":4.1491,"low":4.1414,"close":4.1489,"volume":0.0037799999117851257},{"timestamp":1742400060000,"open":4.1493,"high":4.1494,"low":4.1444,"close":4.1469,"volume":0.0036899999249726534},{"timestamp":1742400120000,"open":4.1473,"high":4.1494,"low":4.1451,"close":4.1484,"volume":0.0015300000086426735},{"timestamp":1742400180000,"open":4.1499,"high":4.1499,"low":4.1472,"close":4.1479,"volume":0.0011699999449774623},{"timestamp":1742400240000,"open":4.1484,"high":4.1559,"low":4.1442,"close":4.1443,"volume":0.006610000040382147},{"timestamp":1742400300000,"open":4.1453,"high":4.1479,"low":4.1453,"close":4.1464,"volume":0.0006300000241026282},{"timestamp":1742400360000,"open":4.1471,"high":4.1489,"low":4.1442,"close":4.1442,"volume":0.0009899999713525176},{"timestamp":1742400420000,"open":4.1453,"high":4.1474,"low":4.1442,"close":4.1469,"volume":0.00107999995816499},{"timestamp":1742400480000,"open":4.1451,"high":4.1469,"low":4.1441,"close":4.1453,"volume":0.00107999995816499},{"timestamp":1742400540000,"open":4.1469,"high":4.1503,"low":4.1464,"close":4.1503,"volume":0.0016199999954551458},{"timestamp":1742400600000,"open":4.1482,"high":4.1509,"low":4.1433,"close":4.1442,"volume":0.0032399999909102917},{"timestamp":1742400660000,"open":4.1451,"high":4.1479,"low":4.1431,"close":4.1433,"volume":0.001979999942705035},{"timestamp":1742400720000,"open":4.1444,"high":4.1473,"low":4.1441,"close":4.1441,"volume":0.0024300001095980406},{"timestamp":1742400780000,"open":4.1452,"high":4.1479,"low":4.1452,"close":4.1479,"volume":0.0006300000241026282},{"timestamp":1742400840000,"open":4.1469,"high":4.1479,"low":4.1433,"close":4.1462,"volume":0.0026499999221414328},{"timestamp":1742400900000,"open":4.1473,"high":4.1509,"low":4.1453,"close":4.1489,"volume":0.0014400000218302011},{"timestamp":1742400960000,"open":4.1472,"high":4.1472,"low":4.1451,"close":4.1463,"volume":0.0016199999954551458},{"timestamp":1742401020000,"open":4.1454,"high":4.1531,"low":4.1434,"close":4.1441,"volume":0.005080000031739473},{"timestamp":1742401080000,"open":4.1453,"high":4.1489,"low":4.1451,"close":4.1463,"volume":0.007280000019818544},{"timestamp":1742401140000,"open":4.1454,"high":4.1463,"low":4.1441,"close":4.1453,"volume":0.0024300001095980406},{"timestamp":1742401200000,"open":4.1463,"high":4.1483,"low":4.1451,"close":4.1464,"volume":0.0007200000109151006},{"timestamp":1742401260000,"open":4.1472,"high":4.1554,"low":4.1472,"close":4.1543,"volume":0.0031900000758469105},{"timestamp":1742401320000,"open":4.1552,"high":4.1579,"low":4.1542,"close":4.1569,"volume":0.006430000066757202},{"timestamp":1742401380000,"open":4.1559,"high":4.1572,"low":4.1549,"close":4.1552,"volume":0.0013500000350177288},{"timestamp":1742401440000,"open":4.1564,"high":4.1574,"low":4.1552,"close":4.1552,"volume":0.0006300000241026282},{"timestamp":1742401500000,"open":4.1549,"high":4.1559,"low":4.1534,"close":4.1554,"volume":0.0008999999845400453},{"timestamp":1742401560000,"open":4.1543,"high":4.1552,"low":4.1539,"close":4.1541,"volume":0.00044999999227002263},{"timestamp":1742401620000,"open":4.1559,"high":4.1559,"low":4.1512,"close":4.1559,"volume":0.0022499999031424522},{"timestamp":1742401680000,"open":4.1544,"high":4.1573,"low":4.1522,"close":4.1569,"volume":0.00494999997317791},{"timestamp":1742401740000,"open":4.1543,"high":4.1554,"low":4.1512,"close":4.1532,"volume":0.0014400000218302011},{"timestamp":1742401800000,"open":4.1529,"high":4.1553,"low":4.1521,"close":4.1551,"volume":0.0024300001095980406},{"timestamp":1742401860000,"open":4.1561,"high":4.1573,"low":4.1463,"close":4.1463,"volume":0.006930000148713589},{"timestamp":1742401920000,"open":4.1479,"high":4.1523,"low":4.1479,"close":4.1494,"volume":0.0031900000758469105},{"timestamp":1742401980000,"open":4.1483,"high":4.1483,"low":4.1451,"close":4.1483,"volume":0.005619999952614307},{"timestamp":1742402040000,"open":4.1493,"high":4.1531,"low":4.1493,"close":4.1512,"volume":0.004040000028908253},{"timestamp":1742402100000,"open":4.1521,"high":4.1562,"low":4.1521,"close":4.1562,"volume":0.003010000102221966},{"timestamp":1742402160000,"open":4.1574,"high":4.1574,"low":4.1522,"close":4.1573,"volume":0.0008099999977275729},{"timestamp":1742402220000,"open":4.1569,"high":4.1569,"low":4.1523,"close":4.1564,"volume":0.0036800000816583633},{"timestamp":1742402280000,"open":4.1552,"high":4.1569,"low":4.1533,"close":4.1552,"volume":0.0024300001095980406},{"timestamp":1742402340000,"open":4.1562,"high":4.1674,"low":4.1562,"close":4.1662,"volume":0.003869999898597598},{"timestamp":1742402400000,"open":4.1673,"high":4.1734,"low":4.1641,"close":4.1722,"volume":0.010979999788105488},{"timestamp":1742402460000,"open":4.1732,"high":4.2093,"low":4.1729,"close":4.2093,"volume":0.023110000416636467},{"timestamp":1742402520000,"open":4.2081,"high":4.2099,"low":4.1921,"close":4.1969,"volume":0.023360000923275948},{"timestamp":1742402580000,"open":4.1979,"high":4.1979,"low":4.1922,"close":4.1954,"volume":0.00395999988541007},{"timestamp":1742402640000,"open":4.1972,"high":4.2039,"low":4.1959,"close":4.2031,"volume":0.0037799999117851257},{"timestamp":1742402700000,"open":4.2022,"high":4.2053,"low":4.1981,"close":4.2041,"volume":0.005840000230818987},{"timestamp":1742402760000,"open":4.2053,"high":4.2344,"low":4.2053,"close":4.2312,"volume":0.024229999631643295},{"timestamp":1742402820000,"open":4.2299,"high":4.2419,"low":4.2233,"close":4.2254,"volume":0.008009999990463257},{"timestamp":1742402880000,"open":4.2244,"high":4.2269,"low":4.2141,"close":4.2141,"volume":0.013559999875724316},{"timestamp":1742402940000,"open":4.2153,"high":4.2211,"low":4.2133,"close":4.2162,"volume":0.006519999820739031},{"timestamp":1742403000000,"open":4.2143,"high":4.2261,"low":4.2143,"close":4.2261,"volume":0.003869999898597598},{"timestamp":1742403060000,"open":4.2251,"high":4.2251,"low":4.2153,"close":4.2169,"volume":0.00279000005684793},{"timestamp":1742403120000,"open":4.2172,"high":4.2233,"low":4.2161,"close":4.2212,"volume":0.00431999983265996},{"timestamp":1742403180000,"open":4.2229,"high":4.2409,"low":4.2229,"close":4.2359,"volume":0.012769999913871288},{"timestamp":1742403240000,"open":4.2361,"high":4.2373,"low":4.2291,"close":4.2304,"volume":0.0052200001664459705},{"timestamp":1742403300000,"open":4.2314,"high":4.2329,"low":4.2252,"close":4.2252,"volume":0.0027000000700354576},{"timestamp":1742403360000,"open":4.2232,"high":4.2312,"low":4.2223,"close":4.2302,"volume":0.0034199999645352364},{"timestamp":1742403420000,"open":4.2294,"high":4.2312,"low":4.2181,"close":4.2199,"volume":0.003060000017285347},{"timestamp":1742403480000,"open":4.2219,"high":4.2253,"low":4.2183,"close":4.2234,"volume":0.0017099999822676182},{"timestamp":1742403540000,"open":4.2219,"high":4.2241,"low":4.2173,"close":4.2203,"volume":0.00687999976798892},{"timestamp":1742403600000,"open":4.2212,"high":4.2264,"low":4.2131,"close":4.2143,"volume":0.004139999859035015},{"timestamp":1742403660000,"open":4.2163,"high":4.2192,"low":4.2142,"close":4.2192,"volume":0.004679999779909849},{"timestamp":1742403720000,"open":4.2203,"high":4.2224,"low":4.2154,"close":4.2173,"volume":0.001979999942705035},{"timestamp":1742403780000,"open":4.2182,"high":4.2204,"low":4.2151,"close":4.2204,"volume":0.0013500000350177288},{"timestamp":1742403840000,"open":4.2194,"high":4.2261,"low":4.2191,"close":4.2261,"volume":0.005760000087320805},{"timestamp":1742403900000,"open":4.2279,"high":4.2283,"low":4.2181,"close":4.2209,"volume":0.0015300000086426735},{"timestamp":1742403960000,"open":4.2212,"high":4.2212,"low":4.2144,"close":4.2144,"volume":0.003869999898597598},{"timestamp":1742404020000,"open":4.2133,"high":4.2201,"low":4.2133,"close":4.2171,"volume":0.0016199999954551458},{"timestamp":1742404080000,"open":4.2169,"high":4.2222,"low":4.2144,"close":4.2219,"volume":0.003590000094845891},{"timestamp":1742404140000,"open":4.2222,"high":4.2239,"low":4.2079,"close":4.2113,"volume":0.00215999991632998},{"timestamp":1742404200000,"open":4.2109,"high":4.2173,"low":4.2071,"close":4.2162,"volume":0.00395999988541007},{"timestamp":1742404260000,"open":4.2179,"high":4.2182,"low":4.2122,"close":4.2141,"volume":0.0022499999031424522},{"timestamp":1742404320000,"open":4.2152,"high":4.2159,"low":4.2122,"close":4.2134,"volume":0.004139999859035015},{"timestamp":1742404380000,"open":4.2142,"high":4.2153,"low":4.2122,"close":4.2122,"volume":0.0011699999449774623},{"timestamp":1742404440000,"open":4.2131,"high":4.2152,"low":4.2101,"close":4.2152,"volume":0.0008999999845400453},{"timestamp":1742404500000,"open":4.2149,"high":4.2182,"low":4.2134,"close":4.2164,"volume":0.0009899999713525176},{"timestamp":1742404560000,"open":4.2172,"high":4.2189,"low":4.2141,"close":4.2174,"volume":0.0009899999713525176},{"timestamp":1742404620000,"open":4.2161,"high":4.2161,"low":4.2114,"close":4.2141,"volume":0.0012600000482052565},{"timestamp":1742404680000,"open":4.2123,"high":4.2159,"low":4.2111,"close":4.2139,"volume":0.0017999999690800905},{"timestamp":1742404740000,"open":4.2121,"high":4.2149,"low":4.2073,"close":4.2093,"volume":0.0018899999558925629},{"timestamp":1742404800000,"open":4.2104,"high":4.2149,"low":4.2081,"close":4.2149,"volume":0.002520000096410513},{"timestamp":1742404860000,"open":4.2133,"high":4.2133,"low":4.2111,"close":4.2119,"volume":0.0013500000350177288},{"timestamp":1742404920000,"open":4.2103,"high":4.2112,"low":4.1992,"close":4.2002,"volume":0.003909999970346689},{"timestamp":1742404980000,"open":4.2023,"high":4.2023,"low":4.1873,"close":4.1903,"volume":0.01116000022739172},{"timestamp":1742405040000,"open":4.1911,"high":4.1973,"low":4.1894,"close":4.1954,"volume":0.007739999797195196},{"timestamp":1742405100000,"open":4.1944,"high":4.2004,"low":4.1944,"close":4.1991,"volume":0.0024300001095980406},{"timestamp":1742405160000,"open":4.1981,"high":4.2054,"low":4.1981,"close":4.2034,"volume":0.00279000005684793},{"timestamp":1742405220000,"open":4.2043,"high":4.2054,"low":4.2012,"close":4.2022,"volume":0.0008999999845400453},{"timestamp":1742405280000,"open":4.2014,"high":4.2049,"low":4.2011,"close":4.2014,"volume":0.001979999942705035},{"timestamp":1742405340000,"open":4.2023,"high":4.2039,"low":4.1983,"close":4.1983,"volume":0.0034199999645352364},{"timestamp":1742405400000,"open":4.1972,"high":4.1972,"low":4.1874,"close":4.1892,"volume":0.0034199999645352364},{"timestamp":1742405460000,"open":4.1899,"high":4.1914,"low":4.1843,"close":4.1873,"volume":0.0034199999645352364},{"timestamp":1742405520000,"open":4.1881,"high":4.1971,"low":4.1854,"close":4.1944,"volume":0.005669999867677689},{"timestamp":1742405580000,"open":4.1953,"high":4.1972,"low":4.1922,"close":4.1972,"volume":0.0013500000350177288},{"timestamp":1742405640000,"open":4.1951,"high":4.1981,"low":4.1939,"close":4.1961,"volume":0.00107999995816499},{"timestamp":1742405700000,"open":4.1953,"high":4.1984,"low":4.1832,"close":4.1869,"volume":0.00279000005684793},{"timestamp":1742405760000,"open":4.1853,"high":4.1863,"low":4.1801,"close":4.1824,"volume":0.004050000105053186},{"timestamp":1742405820000,"open":4.1832,"high":4.1891,"low":4.1822,"close":4.1881,"volume":0.0018899999558925629},{"timestamp":1742405880000,"open":4.1863,"high":4.1934,"low":4.1863,"close":4.1899,"volume":0.0037799999117851257},{"timestamp":1742405940000,"open":4.1902,"high":4.2009,"low":4.1894,"close":4.1951,"volume":0.0027000000700354576},{"timestamp":1742406000000,"open":4.1941,"high":4.1952,"low":4.1921,"close":4.1921,"volume":0.0023799999617040157},{"timestamp":1742406060000,"open":4.1932,"high":4.1939,"low":4.1891,"close":4.1924,"volume":0.004269999917596579},{"timestamp":1742406120000,"open":4.1933,"high":4.1969,"low":4.1922,"close":4.1932,"volume":0.0017099999822676182},{"timestamp":1742406180000,"open":4.1923,"high":4.1953,"low":4.1921,"close":4.1933,"volume":0.0020699999295175076},{"timestamp":1742406240000,"open":4.1929,"high":4.1949,"low":4.1921,"close":4.1931,"volume":0.002199999988079071},{"timestamp":1742406300000,"open":4.1943,"high":4.1963,"low":4.1932,"close":4.1953,"volume":0.0027000000700354576},{"timestamp":1742406360000,"open":4.1964,"high":4.2071,"low":4.1964,"close":4.2061,"volume":0.004410000052303076},{"timestamp":1742406420000,"open":4.2051,"high":4.2059,"low":4.1912,"close":4.1972,"volume":0.00558000011369586},{"timestamp":1742406480000,"open":4.1964,"high":4.1981,"low":4.1911,"close":4.1943,"volume":0.003599999938160181},{"timestamp":1742406540000,"open":4.1954,"high":4.1971,"low":4.1942,"close":4.1942,"volume":0.0032399999909102917},{"timestamp":1742406600000,"open":4.1933,"high":4.1943,"low":4.1901,"close":4.1934,"volume":0.003060000017285347},{"timestamp":1742406660000,"open":4.1941,"high":4.1941,"low":4.1923,"close":4.1932,"volume":0.0006300000241026282},{"timestamp":1742406720000,"open":4.1949,"high":4.1949,"low":4.1863,"close":4.1903,"volume":0.007110000122338533},{"timestamp":1742406780000,"open":4.1894,"high":4.1923,"low":4.1874,"close":4.1909,"volume":0.0017099999822676182},{"timestamp":1742406840000,"open":4.1912,"high":4.1929,"low":4.1834,"close":4.1852,"volume":0.0031500000040978193},{"timestamp":1742406900000,"open":4.1862,"high":4.1884,"low":4.1833,"close":4.1833,"volume":0.0017999999690800905},{"timestamp":1742406960000,"open":4.1842,"high":4.1844,"low":4.1821,"close":4.1821,"volume":0.0014400000218302011},{"timestamp":1742407020000,"open":4.1809,"high":4.1832,"low":4.1789,"close":4.1794,"volume":0.001979999942705035},{"timestamp":1742407080000,"open":4.1802,"high":4.1802,"low":4.1752,"close":4.1763,"volume":0.0045900000259280205},{"timestamp":1742407140000,"open":4.1752,"high":4.1822,"low":4.1744,"close":4.1784,"volume":0.0031500000040978193},{"timestamp":1742407200000,"open":4.1771,"high":4.1789,"low":4.1732,"close":4.1783,"volume":0.0031500000040978193},{"timestamp":1742407260000,"open":4.1779,"high":4.1784,"low":4.1671,"close":4.1681,"volume":0.009789999574422836},{"timestamp":1742407320000,"open":4.1691,"high":4.1739,"low":4.1683,"close":4.1724,"volume":0.003060000017285347},{"timestamp":1742407380000,"open":4.1719,"high":4.1739,"low":4.1713,"close":4.1729,"volume":0.003060000017285347},{"timestamp":1742407440000,"open":4.1713,"high":4.1814,"low":4.1711,"close":4.1779,"volume":0.0052200001664459705},{"timestamp":1742407500000,"open":4.1793,"high":4.1829,"low":4.1771,"close":4.1774,"volume":0.00215999991632998},{"timestamp":1742407560000,"open":4.1791,"high":4.1802,"low":4.1771,"close":4.1792,"volume":0.003329999977722764},{"timestamp":1742407620000,"open":4.1771,"high":4.1784,"low":4.1702,"close":4.1753,"volume":0.0023399998899549246},{"timestamp":1742407680000,"open":4.1764,"high":4.1812,"low":4.1764,"close":4.1801,"volume":0.0016199999954551458},{"timestamp":1742407740000,"open":4.1813,"high":4.1813,"low":4.1754,"close":4.1774,"volume":0.0015300000086426735},{"timestamp":1742407800000,"open":4.1789,"high":4.1799,"low":4.1732,"close":4.1784,"volume":0.0032399999909102917},{"timestamp":1742407860000,"open":4.1801,"high":4.1882,"low":4.1791,"close":4.1859,"volume":0.005760000087320805},{"timestamp":1742407920000,"open":4.1869,"high":4.1969,"low":4.1861,"close":4.1952,"volume":0.003869999898597598},{"timestamp":1742407980000,"open":4.1964,"high":4.1989,"low":4.1923,"close":4.1964,"volume":0.005439999978989363},{"timestamp":1742408040000,"open":4.1959,"high":4.2024,"low":4.1959,"close":4.2009,"volume":0.004629999864846468},{"timestamp":1742408100000,"open":4.1992,"high":4.2129,"low":4.1981,"close":4.2101,"volume":0.004860000219196081},{"timestamp":1742408160000,"open":4.2082,"high":4.2103,"low":4.2014,"close":4.2061,"volume":0.0031500000040978193},{"timestamp":1742408220000,"open":4.2051,"high":4.2171,"low":4.2051,"close":4.2139,"volume":0.005439999978989363},{"timestamp":1742408280000,"open":4.2121,"high":4.2292,"low":4.2111,"close":4.2281,"volume":0.0207700002938509},{"timestamp":1742408340000,"open":4.2273,"high":4.2273,"low":4.2192,"close":4.2202,"volume":0.008009999990463257},{"timestamp":1742408400000,"open":4.2199,"high":4.2312,"low":4.2179,"close":4.2294,"volume":0.004860000219196081},{"timestamp":1742408460000,"open":4.2303,"high":4.2309,"low":4.2273,"close":4.2292,"volume":0.007590000052005053},{"timestamp":1742408520000,"open":4.2279,"high":4.2283,"low":4.2203,"close":4.2262,"volume":0.005260000005364418},{"timestamp":1742408580000,"open":4.2253,"high":4.2332,"low":4.2221,"close":4.2332,"volume":0.005619999952614307},{"timestamp":1742408640000,"open":4.2344,"high":4.2424,"low":4.2334,"close":4.2352,"volume":0.011760000139474869},{"timestamp":1742408700000,"open":4.2349,"high":4.2473,"low":4.2333,"close":4.2421,"volume":0.01817999966442585},{"timestamp":1742408760000,"open":4.2413,"high":4.2444,"low":4.2382,"close":4.2422,"volume":0.011219999752938747},{"timestamp":1742408820000,"open":4.2433,"high":4.2493,"low":4.2391,"close":4.2431,"volume":0.018219999969005585},{"timestamp":1742408880000,"open":4.2449,"high":4.2542,"low":4.2313,"close":4.2519,"volume":0.12861000001430511},{"timestamp":1742408940000,"open":4.2509,"high":4.2509,"low":4.2364,"close":4.2373,"volume":0.09574999660253525},{"timestamp":1742409000000,"open":4.2383,"high":4.2509,"low":4.2371,"close":4.2414,"volume":0.013949999585747719},{"timestamp":1742409060000,"open":4.2403,"high":4.2469,"low":4.2402,"close":4.2431,"volume":0.00279000005684793},{"timestamp":1742409120000,"open":4.2442,"high":4.2444,"low":4.2381,"close":4.2394,"volume":0.0028299998957663774},{"timestamp":1742409180000,"open":4.2404,"high":4.2444,"low":4.2404,"close":4.2429,"volume":0.0022499999031424522},{"timestamp":1742409240000,"open":4.2414,"high":4.2434,"low":4.2403,"close":4.2412,"volume":0.0023399998899549246},{"timestamp":1742409300000,"open":4.2409,"high":4.2412,"low":4.2351,"close":4.2379,"volume":0.0011699999449774623},{"timestamp":1742409360000,"open":4.2381,"high":4.2444,"low":4.2381,"close":4.2409,"volume":0.002520000096410513},{"timestamp":1742409420000,"open":4.2393,"high":4.2413,"low":4.2334,"close":4.2334,"volume":0.0021100000012665987},{"timestamp":1742409480000,"open":4.2344,"high":4.2354,"low":4.2323,"close":4.2339,"volume":0.0015300000086426735},{"timestamp":1742409540000,"open":4.2322,"high":4.2374,"low":4.2322,"close":4.2353,"volume":0.0014400000218302011},{"timestamp":1742409600000,"open":4.2362,"high":4.2412,"low":4.2332,"close":4.2412,"volume":0.00107999995816499},{"timestamp":1742409660000,"open":4.2409,"high":4.2409,"low":4.2381,"close":4.2403,"volume":0.0008099999977275729},{"timestamp":1742409720000,"open":4.2392,"high":4.2409,"low":4.2371,"close":4.2371,"volume":0.0009899999713525176},{"timestamp":1742409780000,"open":4.2364,"high":4.2394,"low":4.2361,"close":4.2373,"volume":0.0006300000241026282},{"timestamp":1742409840000,"open":4.2403,"high":4.2411,"low":4.2372,"close":4.2381,"volume":0.0023799999617040157},{"timestamp":1742409900000,"open":4.2374,"high":4.2381,"low":4.2351,"close":4.2352,"volume":0.002469999948516488},{"timestamp":1742409960000,"open":4.2344,"high":4.2374,"low":4.2341,"close":4.2359,"volume":0.0007200000109151006},{"timestamp":1742410020000,"open":4.2322,"high":4.2322,"low":4.2253,"close":4.2289,"volume":0.002520000096410513},{"timestamp":1742410080000,"open":4.2299,"high":4.2333,"low":4.2283,"close":4.2301,"volume":0.0026100000832229853},{"timestamp":1742410140000,"open":4.2312,"high":4.2312,"low":4.2203,"close":4.2203,"volume":0.002520000096410513},{"timestamp":1742410200000,"open":4.2193,"high":4.2202,"low":4.2111,"close":4.2112,"volume":0.004230000078678131},{"timestamp":1742410260000,"open":4.2102,"high":4.2102,"low":4.2052,"close":4.2082,"volume":0.0018899999558925629},{"timestamp":1742410320000,"open":4.2094,"high":4.2132,"low":4.2072,"close":4.2132,"volume":0.0037799999117851257},{"timestamp":1742410380000,"open":4.2129,"high":4.2169,"low":4.2093,"close":4.2162,"volume":0.00279000005684793},{"timestamp":1742410440000,"open":4.2171,"high":4.2173,"low":4.2102,"close":4.2132,"volume":0.003869999898597598},{"timestamp":1742410500000,"open":4.2122,"high":4.2129,"low":4.2069,"close":4.2092,"volume":0.0017099999822676182},{"timestamp":1742410560000,"open":4.2101,"high":4.2114,"low":4.2059,"close":4.2114,"volume":0.002520000096410513},{"timestamp":1742410620000,"open":4.2104,"high":4.2114,"low":4.2081,"close":4.2081,"volume":0.004629999864846468},{"timestamp":1742410680000,"open":4.2093,"high":4.2109,"low":4.2069,"close":4.2069,"volume":0.001979999942705035},{"timestamp":1742410740000,"open":4.2072,"high":4.2089,"low":4.2064,"close":4.2089,"volume":0.0008999999845400453},{"timestamp":1742410800000,"open":4.2093,"high":4.2141,"low":4.2093,"close":4.2141,"volume":0.003860000055283308},{"timestamp":1742410860000,"open":4.2134,"high":4.2184,"low":4.2134,"close":4.2184,"volume":0.0024300001095980406},{"timestamp":1742410920000,"open":4.2203,"high":4.2239,"low":4.2199,"close":4.2229,"volume":0.0013500000350177288},{"timestamp":1742410980000,"open":4.2234,"high":4.2261,"low":4.2219,"close":4.2219,"volume":0.0024300001095980406},{"timestamp":1742411040000,"open":4.2204,"high":4.2209,"low":4.2189,"close":4.2193,"volume":0.000539999979082495},{"timestamp":1742411100000,"open":4.2202,"high":4.2219,"low":4.2172,"close":4.2194,"volume":0.0006300000241026282},{"timestamp":1742411160000,"open":4.2182,"high":4.2191,"low":4.2182,"close":4.2184,"volume":0.0018899999558925629},{"timestamp":1742411220000,"open":4.2209,"high":4.2219,"low":4.2142,"close":4.2171,"volume":0.00431999983265996},{"timestamp":1742411280000,"open":4.2183,"high":4.2183,"low":4.2162,"close":4.2173,"volume":0.0007200000109151006},{"timestamp":1742411340000,"open":4.2193,"high":4.2193,"low":4.2174,"close":4.2174,"volume":0.0017999999690800905},{"timestamp":1742411400000,"open":4.2189,"high":4.2199,"low":4.2172,"close":4.2193,"volume":0.0020699999295175076},{"timestamp":1742411460000,"open":4.2209,"high":4.2211,"low":4.2199,"close":4.2211,"volume":0.0002699999895412475},{"timestamp":1742411520000,"open":4.2201,"high":4.2219,"low":4.2191,"close":4.2201,"volume":0.0016199999954551458},{"timestamp":1742411580000,"open":4.2219,"high":4.2219,"low":4.2182,"close":4.2204,"volume":0.0015300000086426735},{"timestamp":1742411640000,"open":4.2193,"high":4.2212,"low":4.2191,"close":4.2212,"volume":0.00044999999227002263},{"timestamp":1742411700000,"open":4.2204,"high":4.2209,"low":4.2191,"close":4.2209,"volume":0.00044999999227002263},{"timestamp":1742411760000,"open":4.2193,"high":4.2193,"low":4.2182,"close":4.2182,"volume":0.0003600000054575503},{"timestamp":1742411820000,"open":4.2171,"high":4.2189,"low":4.2171,"close":4.2182,"volume":0.0053400001488626},{"timestamp":1742411880000,"open":4.2192,"high":4.2211,"low":4.2191,"close":4.2199,"volume":0.000539999979082495},{"timestamp":1742411940000,"open":4.2172,"high":4.2224,"low":4.2172,"close":4.2224,"volume":0.0014400000218302011},{"timestamp":1742412000000,"open":4.2204,"high":4.2204,"low":4.2192,"close":4.2203,"volume":0.0002699999895412475},{"timestamp":1742412060000,"open":4.2219,"high":4.2219,"low":4.2202,"close":4.2212,"volume":0.0006300000241026282},{"timestamp":1742412120000,"open":4.2202,"high":4.2213,"low":4.2191,"close":4.2199,"volume":0.000539999979082495},{"timestamp":1742412180000,"open":4.2201,"high":4.2209,"low":4.2193,"close":4.2209,"volume":0.0002699999895412475},{"timestamp":1742412240000,"open":4.2184,"high":4.2191,"low":4.2112,"close":4.2139,"volume":0.0020699999295175076},{"timestamp":1742412300000,"open":4.2143,"high":4.2143,"low":4.2071,"close":4.2079,"volume":0.0013500000350177288},{"timestamp":1742412360000,"open":4.2082,"high":4.2082,"low":4.2079,"close":4.2079,"volume":0.00018000000272877514},{"timestamp":1742412420000,"open":4.2064,"high":4.2079,"low":4.2053,"close":4.2064,"volume":0.0018400000408291817},{"timestamp":1742412480000,"open":4.2074,"high":4.2074,"low":4.2061,"close":4.2061,"volume":0.00018000000272877514},{"timestamp":1742412540000,"open":4.2053,"high":4.2062,"low":4.2053,"close":4.2062,"volume":0.0017999999690800905},{"timestamp":1742412600000,"open":4.2052,"high":4.2064,"low":4.2051,"close":4.2054,"volume":0.0036899999249726534},{"timestamp":1742412660000,"open":4.2063,"high":4.2063,"low":4.1981,"close":4.2032,"volume":0.01436999998986721},{"timestamp":1742412720000,"open":4.2041,"high":4.2104,"low":4.2041,"close":4.2101,"volume":0.0009899999713525176},{"timestamp":1742412780000,"open":4.2094,"high":4.2094,"low":4.2041,"close":4.2074,"volume":0.0011699999449774623},{"timestamp":1742412840000,"open":4.2083,"high":4.2083,"low":4.2079,"close":4.2083,"volume":0.0018899999558925629},{"timestamp":1742412900000,"open":4.2074,"high":4.2074,"low":4.2054,"close":4.2069,"volume":0.00107999995816499},{"timestamp":1742412960000,"open":4.2074,"high":4.2099,"low":4.2064,"close":4.2082,"volume":0.0015300000086426735},{"timestamp":1742413020000,"open":4.2093,"high":4.2213,"low":4.2084,"close":4.2203,"volume":0.0013500000350177288},{"timestamp":1742413080000,"open":4.2191,"high":4.2289,"low":4.2144,"close":4.2252,"volume":0.0026100000832229853},{"timestamp":1742413140000,"open":4.2263,"high":4.2272,"low":4.2141,"close":4.2154,"volume":0.004139999859035015},{"timestamp":1742413200000,"open":4.2161,"high":4.2174,"low":4.2144,"close":4.2144,"volume":0.0006300000241026282},{"timestamp":1742413260000,"open":4.2134,"high":4.2142,"low":4.2122,"close":4.2132,"volume":0.0014400000218302011},{"timestamp":1742413320000,"open":4.2123,"high":4.2123,"low":4.2123,"close":4.2123,"volume":0.00009000000136438757},{"timestamp":1742413380000,"open":4.2131,"high":4.2139,"low":4.2119,"close":4.2139,"volume":0.0014400000218302011},{"timestamp":1742413440000,"open":4.2124,"high":4.2124,"low":4.2104,"close":4.2109,"volume":0.0006300000241026282},{"timestamp":1742413500000,"open":4.2114,"high":4.2123,"low":4.2113,"close":4.2122,"volume":0.0007200000109151006},{"timestamp":1742413560000,"open":4.2113,"high":4.2113,"low":4.2089,"close":4.2089,"volume":0.0006300000241026282},{"timestamp":1742413620000,"open":4.2099,"high":4.2104,"low":4.2053,"close":4.2074,"volume":0.00215999991632998},{"timestamp":1742413680000,"open":4.2089,"high":4.2089,"low":4.2059,"close":4.2062,"volume":0.0008099999977275729},{"timestamp":1742413740000,"open":4.2079,"high":4.2111,"low":4.2061,"close":4.2111,"volume":0.0009899999713525176},{"timestamp":1742413800000,"open":4.2102,"high":4.2102,"low":4.2073,"close":4.2081,"volume":0.0009899999713525176},{"timestamp":1742413860000,"open":4.2091,"high":4.2093,"low":4.2082,"close":4.2093,"volume":0.00044999999227002263},{"timestamp":1742413920000,"open":4.2081,"high":4.2081,"low":4.2081,"close":4.2081,"volume":0.00009000000136438757},{"timestamp":1742413980000,"open":4.2072,"high":4.2081,"low":4.2054,"close":4.2054,"volume":0.00044999999227002263},{"timestamp":1742414040000,"open":4.2069,"high":4.2069,"low":4.2051,"close":4.2054,"volume":0.0017099999822676182},{"timestamp":1742414100000,"open":4.2063,"high":4.2094,"low":4.2051,"close":4.2094,"volume":0.00848000030964613},{"timestamp":1742414220000,"open":4.2101,"high":4.2114,"low":4.2101,"close":4.2114,"volume":0.00018000000272877514},{"timestamp":1742414280000,"open":4.2102,"high":4.2102,"low":4.2071,"close":4.2071,"volume":0.0007200000109151006},{"timestamp":1742414340000,"open":4.2061,"high":4.2084,"low":4.2061,"close":4.2071,"volume":0.0009899999713525176},{"timestamp":1742414400000,"open":4.2011,"high":4.2011,"low":4.1981,"close":4.1991,"volume":0.006120000034570694},{"timestamp":1742414460000,"open":4.1984,"high":4.2024,"low":4.1984,"close":4.2024,"volume":0.0011699999449774623},{"timestamp":1742414520000,"open":4.2043,"high":4.2049,"low":4.2029,"close":4.2043,"volume":0.0006300000241026282},{"timestamp":1742414580000,"open":4.2032,"high":4.2071,"low":4.2032,"close":4.2064,"volume":0.00044999999227002263},{"timestamp":1742414640000,"open":4.2049,"high":4.2079,"low":4.2049,"close":4.2053,"volume":0.0007200000109151006},{"timestamp":1742414700000,"open":4.2042,"high":4.2044,"low":4.2032,"close":4.2034,"volume":0.000539999979082495},{"timestamp":1742414760000,"open":4.2029,"high":4.2029,"low":4.2004,"close":4.2004,"volume":0.0002699999895412475},{"timestamp":1742414820000,"open":4.2019,"high":4.2034,"low":4.2019,"close":4.2034,"volume":0.0002699999895412475},{"timestamp":1742414880000,"open":4.2024,"high":4.2054,"low":4.2022,"close":4.2022,"volume":0.00044999999227002263},{"timestamp":1742414940000,"open":4.2014,"high":4.2024,"low":4.2003,"close":4.2003,"volume":0.0007200000109151006},{"timestamp":1742415000000,"open":4.2013,"high":4.2053,"low":4.2012,"close":4.2053,"volume":0.0008099999977275729},{"timestamp":1742415060000,"open":4.2069,"high":4.2072,"low":4.2051,"close":4.2072,"volume":0.0002699999895412475},{"timestamp":1742415120000,"open":4.2089,"high":4.2089,"low":4.2061,"close":4.2074,"volume":0.0003600000054575503},{"timestamp":1742415180000,"open":4.2064,"high":4.2074,"low":4.2061,"close":4.2061,"volume":0.0002699999895412475},{"timestamp":1742415240000,"open":4.2084,"high":4.2084,"low":4.2064,"close":4.2073,"volume":0.0006300000241026282},{"timestamp":1742415300000,"open":4.2093,"high":4.2093,"low":4.2081,"close":4.2093,"volume":0.0006300000241026282},{"timestamp":1742415360000,"open":4.2089,"high":4.2139,"low":4.2089,"close":4.2139,"volume":0.0006300000241026282},{"timestamp":1742415420000,"open":4.2123,"high":4.2139,"low":4.2091,"close":4.2091,"volume":0.0008999999845400453},{"timestamp":1742415480000,"open":4.2082,"high":4.2082,"low":4.2062,"close":4.2063,"volume":0.0006300000241026282},{"timestamp":1742415540000,"open":4.2073,"high":4.2073,"low":4.2062,"close":4.2071,"volume":0.0002699999895412475},{"timestamp":1742415600000,"open":4.2062,"high":4.2072,"low":4.2062,"close":4.2064,"volume":0.0002699999895412475},{"timestamp":1742415660000,"open":4.2051,"high":4.2062,"low":4.2051,"close":4.2062,"volume":0.00018000000272877514},{"timestamp":1742415720000,"open":4.2054,"high":4.2054,"low":4.2054,"close":4.2054,"volume":0.00009000000136438757},{"timestamp":1742415780000,"open":4.2062,"high":4.2062,"low":4.2062,"close":4.2062,"volume":0.00009000000136438757},{"timestamp":1742415900000,"open":4.2052,"high":4.2052,"low":4.2052,"close":4.2052,"volume":0.00009000000136438757},{"timestamp":1742415960000,"open":4.2044,"high":4.2044,"low":4.2044,"close":4.2044,"volume":0.00009000000136438757},{"timestamp":1742416020000,"open":4.2051,"high":4.2083,"low":4.2051,"close":4.2083,"volume":0.0007200000109151006},{"timestamp":1742416080000,"open":4.2062,"high":4.2082,"low":4.2044,"close":4.2082,"volume":0.0009899999713525176},{"timestamp":1742416140000,"open":4.2074,"high":4.2089,"low":4.2051,"close":4.2052,"volume":0.0008099999977275729},{"timestamp":1742416200000,"open":4.2064,"high":4.2071,"low":4.2051,"close":4.2051,"volume":0.0011699999449774623},{"timestamp":1742416260000,"open":4.2084,"high":4.2084,"low":4.2073,"close":4.2083,"volume":0.0002699999895412475},{"timestamp":1742416380000,"open":4.2073,"high":4.2089,"low":4.2073,"close":4.2089,"volume":0.0003600000054575503},{"timestamp":1742416440000,"open":4.2079,"high":4.2089,"low":4.2079,"close":4.2089,"volume":0.00018000000272877514},{"timestamp":1742416500000,"open":4.2099,"high":4.2099,"low":4.2084,"close":4.2092,"volume":0.00044999999227002263},{"timestamp":1742416620000,"open":4.2089,"high":4.2102,"low":4.2079,"close":4.2102,"volume":0.00044999999227002263},{"timestamp":1742416680000,"open":4.2093,"high":4.2122,"low":4.2093,"close":4.2122,"volume":0.0003600000054575503},{"timestamp":1742416740000,"open":4.2144,"high":4.2144,"low":4.2134,"close":4.2134,"volume":0.0013899999903514981},{"timestamp":1742416800000,"open":4.2124,"high":4.2124,"low":4.2091,"close":4.2093,"volume":0.000539999979082495},{"timestamp":1742416920000,"open":4.2081,"high":4.2081,"low":4.2039,"close":4.2039,"volume":0.00044999999227002263},{"timestamp":1742416980000,"open":4.2042,"high":4.2042,"low":4.2042,"close":4.2042,"volume":0.00009000000136438757},{"timestamp":1742417040000,"open":4.2051,"high":4.2079,"low":4.2051,"close":4.2079,"volume":0.00044999999227002263},{"timestamp":1742417100000,"open":4.2063,"high":4.2063,"low":4.2049,"close":4.2051,"volume":0.0002699999895412475},{"timestamp":1742417160000,"open":4.2032,"high":4.2039,"low":4.2021,"close":4.2039,"volume":0.00044999999227002263},{"timestamp":1742417220000,"open":4.2042,"high":4.2042,"low":4.1974,"close":4.1993,"volume":0.0009899999713525176},{"timestamp":1742417280000,"open":4.2003,"high":4.2014,"low":4.1993,"close":4.2014,"volume":0.000539999979082495},{"timestamp":1742417340000,"open":4.2009,"high":4.2009,"low":4.1964,"close":4.2009,"volume":0.0009899999713525176},{"timestamp":1742417520000,"open":4.2013,"high":4.2024,"low":4.2011,"close":4.2011,"volume":0.0002699999895412475},{"timestamp":1742417580000,"open":4.2009,"high":4.2014,"low":4.2009,"close":4.2014,"volume":0.00018000000272877514},{"timestamp":1742417640000,"open":4.2024,"high":4.2039,"low":4.2024,"close":4.2039,"volume":0.00018000000272877514},{"timestamp":1742417700000,"open":4.2043,"high":4.2043,"low":4.1981,"close":4.2021,"volume":0.0014400000218302011},{"timestamp":1742417760000,"open":4.2012,"high":4.2051,"low":4.2011,"close":4.2051,"volume":0.0007200000109151006},{"timestamp":1742417820000,"open":4.2044,"high":4.2044,"low":4.2044,"close":4.2044,"volume":0.00009000000136438757},{"timestamp":1742417880000,"open":4.2031,"high":4.2031,"low":4.2011,"close":4.2022,"volume":0.0003600000054575503},{"timestamp":1742417940000,"open":4.2033,"high":4.2052,"low":4.2032,"close":4.2049,"volume":0.000539999979082495},{"timestamp":1742421600000,"open":4.2053,"high":4.2093,"low":4.2033,"close":4.2083,"volume":0.006459999829530716},{"timestamp":1742421660000,"open":4.2094,"high":4.2109,"low":4.2079,"close":4.2079,"volume":0.000539999979082495},{"timestamp":1742421720000,"open":4.2051,"high":4.2091,"low":4.2051,"close":4.2091,"volume":0.0027799999807029963},{"timestamp":1742421780000,"open":4.2082,"high":4.2082,"low":4.2082,"close":4.2082,"volume":0.0013000000035390258},{"timestamp":1742421840000,"open":4.2071,"high":4.2071,"low":4.2053,"close":4.2064,"volume":0.0039900001138448715},{"timestamp":1742421900000,"open":4.2053,"high":4.2053,"low":4.2053,"close":4.2053,"volume":0.0013000000035390258},{"timestamp":1742421960000,"open":4.2042,"high":4.2052,"low":4.2033,"close":4.2052,"volume":0.0014799999771639705},{"timestamp":1742422020000,"open":4.2049,"high":4.2052,"low":4.2049,"close":4.2052,"volume":0.00018000000272877514},{"timestamp":1742422080000,"open":4.2044,"high":4.2059,"low":4.2044,"close":4.2059,"volume":0.00018000000272877514},{"timestamp":1742422140000,"open":4.2042,"high":4.2053,"low":4.2042,"close":4.2053,"volume":0.00018000000272877514},{"timestamp":1742422200000,"open":4.2062,"high":4.2062,"low":4.2052,"close":4.2052,"volume":0.00018000000272877514},{"timestamp":1742422260000,"open":4.2062,"high":4.2062,"low":4.2052,"close":4.2052,"volume":0.0013899999903514981},{"timestamp":1742422320000,"open":4.2032,"high":4.2032,"low":4.2003,"close":4.2023,"volume":0.007890000008046627},{"timestamp":1742422380000,"open":4.2011,"high":4.2011,"low":4.1982,"close":4.2004,"volume":0.009100000374019146},{"timestamp":1742422440000,"open":4.1984,"high":4.2002,"low":4.1984,"close":4.2002,"volume":0.006500000134110451},{"timestamp":1742422500000,"open":4.2022,"high":4.2031,"low":4.2022,"close":4.2022,"volume":0.0014799999771639705},{"timestamp":1742422560000,"open":4.2019,"high":4.2021,"low":4.2019,"close":4.2021,"volume":0.0026000000070780516},{"timestamp":1742422620000,"open":4.2019,"high":4.2019,"low":4.1991,"close":4.1991,"volume":0.0038999998942017555},{"timestamp":1742422680000,"open":4.2009,"high":4.2009,"low":4.1994,"close":4.1994,"volume":0.0026000000070780516},{"timestamp":1742422740000,"open":4.1982,"high":4.1982,"low":4.1982,"close":4.1982,"volume":0.0013000000035390258},{"timestamp":1742422800000,"open":4.1981,"high":4.1981,"low":4.1981,"close":4.1981,"volume":0.0013000000035390258},{"timestamp":1742422860000,"open":4.1971,"high":4.1971,"low":4.1964,"close":4.1964,"volume":0.0026000000070780516},{"timestamp":1742422920000,"open":4.1971,"high":4.1971,"low":4.1971,"close":4.1971,"volume":0.0013000000035390258},{"timestamp":1742422980000,"open":4.1991,"high":4.2002,"low":4.1984,"close":4.2002,"volume":0.005200000014156103},{"timestamp":1742423040000,"open":4.2019,"high":4.2024,"low":4.2019,"close":4.2024,"volume":0.0026000000070780516},{"timestamp":1742423100000,"open":4.2044,"high":4.2054,"low":4.2033,"close":4.2054,"volume":0.0003600000054575503},{"timestamp":1742423160000,"open":4.2042,"high":4.2042,"low":4.1993,"close":4.1993,"volume":0.0040799998678267},{"timestamp":1742423220000,"open":4.2009,"high":4.2012,"low":4.2009,"close":4.2012,"volume":0.0026000000070780516},{"timestamp":1742423280000,"open":4.2004,"high":4.2004,"low":4.2004,"close":4.2004,"volume":0.0013000000035390258},{"timestamp":1742423340000,"open":4.2019,"high":4.2019,"low":4.2001,"close":4.2019,"volume":0.002689999993890524},{"timestamp":1742423400000,"open":4.2022,"high":4.2023,"low":4.2013,"close":4.2023,"volume":0.0014799999771639705},{"timestamp":1742423460000,"open":4.2009,"high":4.2009,"low":4.2009,"close":4.2009,"volume":0.00009000000136438757},{"timestamp":1742423520000,"open":4.2001,"high":4.2001,"low":4.2001,"close":4.2001,"volume":0.00009000000136438757},{"timestamp":1742423640000,"open":4.2004,"high":4.2013,"low":4.2001,"close":4.2001,"volume":0.0014799999771639705},{"timestamp":1742423760000,"open":4.2013,"high":4.2013,"low":4.2004,"close":4.2004,"volume":0.0026000000070780516},{"timestamp":1742423940000,"open":4.2019,"high":4.2019,"low":4.2019,"close":4.2019,"volume":0.0013000000035390258},{"timestamp":1742424060000,"open":4.2022,"high":4.2033,"low":4.2022,"close":4.2033,"volume":0.0026000000070780516},{"timestamp":1742424120000,"open":4.2011,"high":4.2011,"low":4.1991,"close":4.1999,"volume":0.007890000008046627},{"timestamp":1742424180000,"open":4.1981,"high":4.1981,"low":4.1981,"close":4.1981,"volume":0.0013000000035390258},{"timestamp":1742424240000,"open":4.1972,"high":4.1972,"low":4.1972,"close":4.1972,"volume":0.0013000000035390258},{"timestamp":1742424300000,"open":4.1983,"high":4.1984,"low":4.1974,"close":4.1984,"volume":0.0038999998942017555},{"timestamp":1742424360000,"open":4.1993,"high":4.1993,"low":4.1993,"close":4.1993,"volume":0.0013000000035390258},{"timestamp":1742424480000,"open":4.1983,"high":4.1983,"low":4.1983,"close":4.1983,"volume":0.0013000000035390258},{"timestamp":1742424540000,"open":4.1972,"high":4.1983,"low":4.1962,"close":4.1962,"volume":0.0038999998942017555},{"timestamp":1742424660000,"open":4.1954,"high":4.1954,"low":4.1911,"close":4.1942,"volume":0.014390000142157078},{"timestamp":1742424720000,"open":4.1924,"high":4.1924,"low":4.1913,"close":4.1922,"volume":0.0038999998942017555},{"timestamp":1742424780000,"open":4.1844,"high":4.1893,"low":4.1839,"close":4.1893,"volume":0.0020200000144541264},{"timestamp":1742424900000,"open":4.1884,"high":4.1884,"low":4.1863,"close":4.1879,"volume":0.000539999979082495},{"timestamp":1742424960000,"open":4.1869,"high":4.1882,"low":4.1861,"close":4.1862,"volume":0.004259999841451645},{"timestamp":1742425020000,"open":4.1859,"high":4.1859,"low":4.1849,"close":4.1849,"volume":0.0026000000070780516},{"timestamp":1742425080000,"open":4.1821,"high":4.1833,"low":4.1821,"close":4.1833,"volume":0.00018000000272877514},{"timestamp":1742425140000,"open":4.1853,"high":4.1862,"low":4.1852,"close":4.1852,"volume":0.006500000134110451},{"timestamp":1742425200000,"open":4.1862,"high":4.1862,"low":4.1834,"close":4.1834,"volume":0.0065899998880922794},{"timestamp":1742425260000,"open":4.1854,"high":4.1854,"low":4.1854,"close":4.1854,"volume":0.0013000000035390258},{"timestamp":1742425380000,"open":4.1841,"high":4.1841,"low":4.1841,"close":4.1841,"volume":0.0013000000035390258},{"timestamp":1742425440000,"open":4.1851,"high":4.1851,"low":4.1851,"close":4.1851,"volume":0.0013000000035390258},{"timestamp":1742425500000,"open":4.1849,"high":4.1853,"low":4.1849,"close":4.1853,"volume":0.0013899999903514981},{"timestamp":1742425560000,"open":4.1849,"high":4.1859,"low":4.1849,"close":4.1859,"volume":0.0026000000070780516},{"timestamp":1742425620000,"open":4.1863,"high":4.1863,"low":4.1834,"close":4.1834,"volume":0.002689999993890524},{"timestamp":1742425680000,"open":4.1863,"high":4.1864,"low":4.1853,"close":4.1864,"volume":0.0038999998942017555},{"timestamp":1742425740000,"open":4.1852,"high":4.1852,"low":4.1852,"close":4.1852,"volume":0.0013000000035390258},{"timestamp":1742425800000,"open":4.1863,"high":4.1863,"low":4.1863,"close":4.1863,"volume":0.0013000000035390258},{"timestamp":1742425860000,"open":4.1883,"high":4.1883,"low":4.1873,"close":4.1873,"volume":0.0026000000070780516},{"timestamp":1742426040000,"open":4.1879,"high":4.1879,"low":4.1879,"close":4.1879,"volume":0.00009000000136438757},{"timestamp":1742426160000,"open":4.1874,"high":4.1874,"low":4.1869,"close":4.1869,"volume":0.0013899999903514981},{"timestamp":1742426220000,"open":4.1852,"high":4.1852,"low":4.1852,"close":4.1852,"volume":0.0013000000035390258},{"timestamp":1742426280000,"open":4.1851,"high":4.1862,"low":4.1851,"close":4.1862,"volume":0.0026000000070780516},{"timestamp":1742426340000,"open":4.1854,"high":4.1854,"low":4.1854,"close":4.1854,"volume":0.0013000000035390258},{"timestamp":1742426460000,"open":4.1862,"high":4.1862,"low":4.1862,"close":4.1862,"volume":0.00009000000136438757},{"timestamp":1742426580000,"open":4.1879,"high":4.1879,"low":4.1879,"close":4.1879,"volume":0.00009000000136438757},{"timestamp":1742426640000,"open":4.1874,"high":4.1884,"low":4.1874,"close":4.1884,"volume":0.0015699999639764428},{"timestamp":1742426820000,"open":4.1871,"high":4.1871,"low":4.1871,"close":4.1871,"volume":0.0013000000035390258},{"timestamp":1742426940000,"open":4.1872,"high":4.1872,"low":4.1872,"close":4.1872,"volume":0.0013000000035390258},{"timestamp":1742427000000,"open":4.1889,"high":4.1889,"low":4.1873,"close":4.1873,"volume":0.00018000000272877514},{"timestamp":1742427240000,"open":4.1863,"high":4.1863,"low":4.1863,"close":4.1863,"volume":0.0013000000035390258},{"timestamp":1742427540000,"open":4.1872,"high":4.1872,"low":4.1872,"close":4.1872,"volume":0.0013000000035390258},{"timestamp":1742427660000,"open":4.1872,"high":4.1884,"low":4.1872,"close":4.1884,"volume":0.0026000000070780516},{"timestamp":1742427720000,"open":4.1871,"high":4.1871,"low":4.1871,"close":4.1871,"volume":0.0013000000035390258},{"timestamp":1742427900000,"open":4.1883,"high":4.1883,"low":4.1883,"close":4.1883,"volume":0.00009000000136438757},{"timestamp":1742427960000,"open":4.1872,"high":4.1872,"low":4.1872,"close":4.1872,"volume":0.0013000000035390258},{"timestamp":1742428080000,"open":4.1853,"high":4.1853,"low":4.1849,"close":4.1849,"volume":0.0026000000070780516},{"timestamp":1742428140000,"open":4.1852,"high":4.1852,"low":4.1843,"close":4.1843,"volume":0.0026000000070780516},{"timestamp":1742428200000,"open":4.1853,"high":4.1879,"low":4.1853,"close":4.1862,"volume":0.0065899998880922794},{"timestamp":1742428260000,"open":4.1873,"high":4.1883,"low":4.1844,"close":4.1844,"volume":0.005200000014156103},{"timestamp":1742428320000,"open":4.1839,"high":4.1859,"low":4.1839,"close":4.1859,"volume":0.0013899999903514981},{"timestamp":1742428380000,"open":4.1843,"high":4.1843,"low":4.1834,"close":4.1834,"volume":0.0026000000070780516},{"timestamp":1742428440000,"open":4.1852,"high":4.1852,"low":4.1843,"close":4.1843,"volume":0.0026000000070780516},{"timestamp":1742428500000,"open":4.1832,"high":4.1849,"low":4.1832,"close":4.1849,"volume":0.0026000000070780516},{"timestamp":1742428560000,"open":4.1862,"high":4.1862,"low":4.1834,"close":4.1834,"volume":0.005200000014156103},{"timestamp":1742428620000,"open":4.1803,"high":4.1839,"low":4.1803,"close":4.1839,"volume":0.007890000008046627},{"timestamp":1742428680000,"open":4.1829,"high":4.1829,"low":4.1829,"close":4.1829,"volume":0.00009000000136438757},{"timestamp":1742428740000,"open":4.1832,"high":4.1833,"low":4.1829,"close":4.1829,"volume":0.0015699999639764428}]