[{"timestamp":1742342400000,"open":4.20597,"high":4.20633,"low":4.20527,"close":4.20548,"volume":550.3300170898438},{"timestamp":1742342460000,"open":4.20548,"high":4.20576,"low":4.20529,"close":4.20538,"volume":592.260009765625},{"timestamp":1742342520000,"open":4.20536,"high":4.20574,"low":4.20536,"close":4.20556,"volume":168.5800018310547},{"timestamp":1742342580000,"open":4.20543,"high":4.20571,"low":4.20536,"close":4.20563,"volume":195.72000122070312},{"timestamp":1742342640000,"open":4.20562,"high":4.20611,"low":4.20553,"close":4.20587,"volume":153.36000061035156},{"timestamp":1742342700000,"open":4.20588,"high":4.20616,"low":4.20518,"close":4.20601,"volume":141.27999877929688},{"timestamp":1742342760000,"open":4.20603,"high":4.20606,"low":4.20567,"close":4.20583,"volume":322.739990234375},{"timestamp":1742342820000,"open":4.20587,"high":4.20596,"low":4.20566,"close":4.20595,"volume":118.80000305175781},{"timestamp":1742342880000,"open":4.20595,"high":4.20606,"low":4.2058,"close":4.20584,"volume":229.38999938964844},{"timestamp":1742342940000,"open":4.20588,"high":4.20625,"low":4.20583,"close":4.20596,"volume":604.719970703125},{"timestamp":1742343000000,"open":4.20596,"high":4.20596,"low":4.20536,"close":4.20572,"volume":174.25999450683594},{"timestamp":1742343060000,"open":4.20573,"high":4.206,"low":4.20563,"close":4.20586,"volume":137.60000610351562},{"timestamp":1742343120000,"open":4.20586,"high":4.2062,"low":4.20578,"close":4.20614,"volume":135.5},{"timestamp":1742343180000,"open":4.20612,"high":4.20639,"low":4.20612,"close":4.20632,"volume":357.1400146484375},{"timestamp":1742343240000,"open":4.20624,"high":4.20635,"low":4.20605,"close":4.20608,"volume":218.58999633789062},{"timestamp":1742343300000,"open":4.20607,"high":4.20627,"low":4.20562,"close":4.20615,"volume":214.3000030517578},{"timestamp":1742343360000,"open":4.20615,"high":4.20637,"low":4.20613,"close":4.20634,"volume":312.1099853515625},{"timestamp":1742343420000,"open":4.20627,"high":4.20666,"low":4.20608,"close":4.20666,"volume":92.33999633789062},{"timestamp":1742343480000,"open":4.20668,"high":4.20675,"low":4.20628,"close":4.20638,"volume":151.80999755859375},{"timestamp":1742343540000,"open":4.20637,"high":4.20655,"low":4.20619,"close":4.20632,"volume":190.74000549316406},{"timestamp":1742343600000,"open":4.2063,"high":4.20674,"low":4.20628,"close":4.20637,"volume":216.8300018310547},{"timestamp":1742343660000,"open":4.2063,"high":4.20635,"low":4.20593,"close":4.20597,"volume":259.30999755859375},{"timestamp":1742343720000,"open":4.20611,"high":4.20684,"low":4.20611,"close":4.20637,"volume":255.75},{"timestamp":1742343780000,"open":4.20637,"high":4.20665,"low":4.20626,"close":4.20648,"volume":190.27999877929688},{"timestamp":1742343840000,"open":4.20649,"high":4.20702,"low":4.20646,"close":4.20701,"volume":159.57000732421875},{"timestamp":1742343900000,"open":4.20703,"high":4.20717,"low":4.20651,"close":4.20672,"volume":272.75},{"timestamp":1742343960000,"open":4.20658,"high":4.20667,"low":4.20651,"close":4.20658,"volume":156.57000732421875},{"timestamp":1742344020000,"open":4.20658,"high":4.20658,"low":4.20614,"close":4.20653,"volume":189.97000122070312},{"timestamp":1742344080000,"open":4.20653,"high":4.20662,"low":4.20639,"close":4.20654,"volume":48.599998474121094},{"timestamp":1742344140000,"open":4.20647,"high":4.20659,"low":4.20625,"close":4.20652,"volume":59.400001525878906},{"timestamp":1742344200000,"open":4.20652,"high":4.20662,"low":4.20636,"close":4.20636,"volume":84.23999786376953},{"timestamp":1742344260000,"open":4.20638,"high":4.20667,"low":4.20599,"close":4.20606,"volume":283.2099914550781},{"timestamp":1742344320000,"open":4.20607,"high":4.20616,"low":4.20577,"close":4.20589,"volume":274.45001220703125},{"timestamp":1742344380000,"open":4.20566,"high":4.20586,"low":4.20549,"close":4.20573,"volume":143.5800018310547},{"timestamp":1742344440000,"open":4.20573,"high":4.20626,"low":4.20564,"close":4.20626,"volume":73.44000244140625},{"timestamp":1742344500000,"open":4.20628,"high":4.20654,"low":4.20602,"close":4.2065,"volume":155.52000427246094},{"timestamp":1742344560000,"open":4.20647,"high":4.20658,"low":4.20605,"close":4.20624,"volume":342.67999267578125},{"timestamp":1742344620000,"open":4.20624,"high":4.20644,"low":4.20598,"close":4.20609,"volume":465.25},{"timestamp":1742344680000,"open":4.20613,"high":4.20632,"low":4.20594,"close":4.2063,"volume":247.00999450683594},{"timestamp":1742344740000,"open":4.2063,"high":4.20651,"low":4.20613,"close":4.20635,"volume":187.4499969482422},{"timestamp":1742344800000,"open":4.20636,"high":4.20643,"low":4.20612,"close":4.20622,"volume":169.91000366210938},{"timestamp":1742344860000,"open":4.20628,"high":4.20649,"low":4.20601,"close":4.20612,"volume":142.89999389648438},{"timestamp":1742344920000,"open":4.20613,"high":4.20638,"low":4.20611,"close":4.20623,"volume":281.70001220703125},{"timestamp":1742344980000,"open":4.20617,"high":4.20623,"low":4.20584,"close":4.20592,"volume":886.72998046875},{"timestamp":1742345040000,"open":4.20599,"high":4.2062,"low":4.20594,"close":4.2061,"volume":958.9099731445312},{"timestamp":1742345100000,"open":4.2061,"high":4.20619,"low":4.20598,"close":4.20616,"volume":565.1599731445312},{"timestamp":1742345160000,"open":4.20615,"high":4.20623,"low":4.20572,"close":4.20601,"volume":416.9700012207031},{"timestamp":1742345220000,"open":4.20599,"high":4.20599,"low":4.20514,"close":4.20529,"volume":303.54998779296875},{"timestamp":1742345280000,"open":4.20525,"high":4.20563,"low":4.20513,"close":4.20543,"volume":230.6199951171875},{"timestamp":1742345340000,"open":4.20543,"high":4.20587,"low":4.20537,"close":4.20563,"volume":175.50999450683594},{"timestamp":1742345400000,"open":4.20556,"high":4.20613,"low":4.20556,"close":4.20612,"volume":320.57000732421875},{"timestamp":1742345460000,"open":4.20618,"high":4.20638,"low":4.20603,"close":4.20629,"volume":352.2300109863281},{"timestamp":1742345520000,"open":4.20626,"high":4.20688,"low":4.20622,"close":4.2063,"volume":251.8800048828125},{"timestamp":1742345580000,"open":4.20631,"high":4.20678,"low":4.2063,"close":4.20671,"volume":300.3500061035156},{"timestamp":1742345640000,"open":4.2067,"high":4.20697,"low":4.20603,"close":4.20626,"volume":516.7000122070312},{"timestamp":1742345700000,"open":4.2062,"high":4.2064,"low":4.20495,"close":4.20497,"volume":224.2100067138672},{"timestamp":1742345760000,"open":4.20497,"high":4.20538,"low":4.20497,"close":4.20526,"volume":105.83999633789062},{"timestamp":1742345820000,"open":4.20527,"high":4.20541,"low":4.20494,"close":4.20514,"volume":95.30999755859375},{"timestamp":1742345880000,"open":4.20517,"high":4.20601,"low":4.20514,"close":4.20595,"volume":85.31999969482422},{"timestamp":1742345940000,"open":4.20592,"high":4.20638,"low":4.20583,"close":4.20587,"volume":126.9000015258789},{"timestamp":1742346000000,"open":4.20587,"high":4.20618,"low":4.20578,"close":4.20607,"volume":207.89999389648438},{"timestamp":1742346060000,"open":4.20607,"high":4.20608,"low":4.20548,"close":4.20555,"volume":284.3599853515625},{"timestamp":1742346120000,"open":4.20554,"high":4.20561,"low":4.20519,"close":4.20521,"volume":253.77999877929688},{"timestamp":1742346180000,"open":4.20522,"high":4.20556,"low":4.20522,"close":4.20539,"volume":311.7200012207031},{"timestamp":1742346240000,"open":4.2054,"high":4.20559,"low":4.20512,"close":4.20545,"volume":206.41000366210938},{"timestamp":1742346300000,"open":4.20537,"high":4.20568,"low":4.20523,"close":4.20562,"volume":230.33999633789062},{"timestamp":1742346360000,"open":4.20561,"high":4.20571,"low":4.20532,"close":4.2055,"volume":170.61000061035156},{"timestamp":1742346420000,"open":4.2055,"high":4.20579,"low":4.20535,"close":4.20555,"volume":186.83999633789062},{"timestamp":1742346480000,"open":4.20555,"high":4.2056,"low":4.2052,"close":4.20545,"volume":283.7799987792969},{"timestamp":1742346540000,"open":4.20546,"high":4.20573,"low":4.20527,"close":4.20543,"volume":160.3800048828125},{"timestamp":1742346600000,"open":4.20543,"high":4.20558,"low":4.20531,"close":4.20542,"volume":108.54000091552734},{"timestamp":1742346660000,"open":4.20541,"high":4.20552,"low":4.20526,"close":4.20541,"volume":141.61000061035156},{"timestamp":1742346720000,"open":4.20537,"high":4.20539,"low":4.20441,"close":4.20441,"volume":217.30999755859375},{"timestamp":1742346780000,"open":4.20438,"high":4.20447,"low":4.20376,"close":4.20376,"volume":416.260009765625},{"timestamp":1742346840000,"open":4.20381,"high":4.20383,"low":4.20363,"close":4.20375,"volume":274.1000061035156},{"timestamp":1742346900000,"open":4.20375,"high":4.20455,"low":4.20375,"close":4.20445,"volume":159.94000244140625},{"timestamp":1742346960000,"open":4.20443,"high":4.2047,"low":4.20421,"close":4.20446,"volume":203.82000732421875},{"timestamp":1742347020000,"open":4.20448,"high":4.20472,"low":4.20427,"close":4.2044,"volume":170.89999389648438},{"timestamp":1742347080000,"open":4.20439,"high":4.20462,"low":4.20428,"close":4.20435,"volume":241.00999450683594},{"timestamp":1742347140000,"open":4.20436,"high":4.20437,"low":4.20335,"close":4.20335,"volume":423.739990234375},{"timestamp":1742347200000,"open":4.20337,"high":4.20337,"low":4.20309,"close":4.20318,"volume":487.7900085449219},{"timestamp":1742347260000,"open":4.20319,"high":4.20342,"low":4.20292,"close":4.20312,"volume":423.0400085449219},{"timestamp":1742347320000,"open":4.20319,"high":4.20343,"low":4.20273,"close":4.20286,"volume":409.3699951171875},{"timestamp":1742347380000,"open":4.2027,"high":4.20336,"low":4.2027,"close":4.20319,"volume":541.4400024414062},{"timestamp":1742347440000,"open":4.20317,"high":4.20367,"low":4.2031,"close":4.20354,"volume":385.8900146484375},{"timestamp":1742347500000,"open":4.20353,"high":4.20384,"low":4.20352,"close":4.2037,"volume":728.7899780273438},{"timestamp":1742347560000,"open":4.20366,"high":4.20394,"low":4.20366,"close":4.20385,"volume":467.8900146484375},{"timestamp":1742347620000,"open":4.20391,"high":4.20441,"low":4.20389,"close":4.20424,"volume":350.2699890136719},{"timestamp":1742347680000,"open":4.20421,"high":4.205,"low":4.20407,"close":4.20498,"volume":431.30999755859375},{"timestamp":1742347740000,"open":4.20499,"high":4.20503,"low":4.20464,"close":4.20466,"volume":368.8500061035156},{"timestamp":1742347800000,"open":4.20473,"high":4.205,"low":4.20437,"close":4.20487,"volume":504.1000061035156},{"timestamp":1742347860000,"open":4.20494,"high":4.20545,"low":4.20473,"close":4.20533,"volume":605.219970703125},{"timestamp":1742347920000,"open":4.20535,"high":4.20564,"low":4.20504,"close":4.20527,"volume":661.0800170898438},{"timestamp":1742347980000,"open":4.20527,"high":4.20574,"low":4.20499,"close":4.20562,"volume":663.47998046875},{"timestamp":1742348040000,"open":4.20563,"high":4.20586,"low":4.20527,"close":4.20543,"volume":484.17999267578125},{"timestamp":1742348100000,"open":4.20544,"high":4.20591,"low":4.20531,"close":4.20554,"volume":467.0400085449219},{"timestamp":1742348160000,"open":4.20554,"high":4.20574,"low":4.20516,"close":4.20526,"volume":581.6199951171875},{"timestamp":1742348220000,"open":4.20526,"high":4.20538,"low":4.20466,"close":4.2048,"volume":640.8400268554688},{"timestamp":1742348280000,"open":4.20484,"high":4.20524,"low":4.20476,"close":4.20516,"volume":309.79998779296875},{"timestamp":1742348340000,"open":4.20517,"high":4.20533,"low":4.20459,"close":4.20464,"volume":739.02001953125},{"timestamp":1742348400000,"open":4.20463,"high":4.20514,"low":4.20444,"close":4.20514,"volume":636.52001953125},{"timestamp":1742348460000,"open":4.20512,"high":4.20551,"low":4.20503,"close":4.20538,"volume":811.8699951171875},{"timestamp":1742348520000,"open":4.20538,"high":4.20571,"low":4.20531,"close":4.20534,"volume":503.69000244140625},{"timestamp":1742348580000,"open":4.20535,"high":4.20569,"low":4.20529,"close":4.20556,"volume":323.9700012207031},{"timestamp":1742348640000,"open":4.20559,"high":4.20617,"low":4.20554,"close":4.20582,"volume":452.70001220703125},{"timestamp":1742348700000,"open":4.20584,"high":4.20586,"low":4.20546,"close":4.20559,"volume":676.1199951171875},{"timestamp":1742348760000,"open":4.20557,"high":4.20595,"low":4.20553,"close":4.20578,"volume":232.7899932861328},{"timestamp":1742348820000,"open":4.20576,"high":4.20577,"low":4.20482,"close":4.20489,"volume":137.16000366210938},{"timestamp":1742348880000,"open":4.20489,"high":4.20508,"low":4.20452,"close":4.20493,"volume":237.0500030517578},{"timestamp":1742348940000,"open":4.20493,"high":4.20515,"low":4.20455,"close":4.20456,"volume":220.32000732421875},{"timestamp":1742349000000,"open":4.20452,"high":4.20491,"low":4.20451,"close":4.20478,"volume":157.67999267578125},{"timestamp":1742349060000,"open":4.20484,"high":4.2051,"low":4.20475,"close":4.20491,"volume":173.8800048828125},{"timestamp":1742349120000,"open":4.20493,"high":4.20559,"low":4.20493,"close":4.20557,"volume":158.22000122070312},{"timestamp":1742349180000,"open":4.20555,"high":4.20581,"low":4.20545,"close":4.20576,"volume":157.13999938964844},{"timestamp":1742349240000,"open":4.20574,"high":4.20584,"low":4.20549,"close":4.20574,"volume":224.77000427246094},{"timestamp":1742349300000,"open":4.20582,"high":4.20609,"low":4.20555,"close":4.20589,"volume":302.4200134277344},{"timestamp":1742349360000,"open":4.20593,"high":4.20612,"low":4.20546,"close":4.20553,"volume":199.49000549316406},{"timestamp":1742349420000,"open":4.20554,"high":4.20574,"low":4.20534,"close":4.20555,"volume":136.35000610351562},{"timestamp":1742349480000,"open":4.20557,"high":4.20572,"low":4.20481,"close":4.20504,"volume":178.83999633789062},{"timestamp":1742349540000,"open":4.2052,"high":4.20527,"low":4.20486,"close":4.20494,"volume":245.3699951171875},{"timestamp":1742349600000,"open":4.20494,"high":4.20524,"low":4.20454,"close":4.20468,"volume":320.19000244140625},{"timestamp":1742349660000,"open":4.20445,"high":4.20485,"low":4.20426,"close":4.20472,"volume":185.72999572753906},{"timestamp":1742349720000,"open":4.20474,"high":4.20492,"low":4.2045,"close":4.20475,"volume":197.89999389648438},{"timestamp":1742349780000,"open":4.20471,"high":4.20558,"low":4.2047,"close":4.20508,"volume":204.22000122070312},{"timestamp":1742349840000,"open":4.2051,"high":4.20525,"low":4.20501,"close":4.20514,"volume":190.94000244140625},{"timestamp":1742349900000,"open":4.20513,"high":4.20578,"low":4.20507,"close":4.20544,"volume":253.74000549316406},{"timestamp":1742349960000,"open":4.20544,"high":4.20584,"low":4.20544,"close":4.20577,"volume":198.11000061035156},{"timestamp":1742350020000,"open":4.20576,"high":4.20613,"low":4.20569,"close":4.20596,"volume":169.97000122070312},{"timestamp":1742350080000,"open":4.20602,"high":4.20661,"low":4.20595,"close":4.20646,"volume":234.5},{"timestamp":1742350140000,"open":4.20647,"high":4.20663,"low":4.20604,"close":4.20619,"volume":181.02000427246094},{"timestamp":1742350200000,"open":4.2062,"high":4.20691,"low":4.2062,"close":4.20684,"volume":198.30999755859375},{"timestamp":1742350260000,"open":4.20683,"high":4.20691,"low":4.20649,"close":4.20656,"volume":140.6699981689453},{"timestamp":1742350320000,"open":4.20654,"high":4.20705,"low":4.20632,"close":4.20667,"volume":290.1600036621094},{"timestamp":1742350380000,"open":4.2067,"high":4.20728,"low":4.20655,"close":4.20705,"volume":319.45001220703125},{"timestamp":1742350440000,"open":4.20704,"high":4.2071,"low":4.20673,"close":4.20673,"volume":286},{"timestamp":1742350500000,"open":4.20674,"high":4.207,"low":4.20659,"close":4.20664,"volume":157.80999755859375},{"timestamp":1742350560000,"open":4.20663,"high":4.2071,"low":4.2065,"close":4.20704,"volume":213.42999267578125},{"timestamp":1742350620000,"open":4.20702,"high":4.20721,"low":4.20655,"close":4.20669,"volume":149.16000366210938},{"timestamp":1742350680000,"open":4.20677,"high":4.20703,"low":4.20672,"close":4.20702,"volume":231.22000122070312},{"timestamp":1742350740000,"open":4.20702,"high":4.20715,"low":4.20674,"close":4.20675,"volume":228.27999877929688},{"timestamp":1742350800000,"open":4.20675,"high":4.20678,"low":4.20639,"close":4.20671,"volume":283.2300109863281},{"timestamp":1742350860000,"open":4.20681,"high":4.20717,"low":4.20636,"close":4.20689,"volume":243.9600067138672},{"timestamp":1742350920000,"open":4.20691,"high":4.20702,"low":4.20652,"close":4.20666,"volume":211.0800018310547},{"timestamp":1742350980000,"open":4.20668,"high":4.20668,"low":4.20589,"close":4.20605,"volume":239.97999572753906},{"timestamp":1742351040000,"open":4.20606,"high":4.20686,"low":4.20604,"close":4.20668,"volume":131.22000122070312},{"timestamp":1742351100000,"open":4.20666,"high":4.20714,"low":4.20665,"close":4.20708,"volume":352.75},{"timestamp":1742351160000,"open":4.20709,"high":4.20719,"low":4.2063,"close":4.20643,"volume":152.94000244140625},{"timestamp":1742351220000,"open":4.20643,"high":4.20714,"low":4.20631,"close":4.20692,"volume":218.97000122070312},{"timestamp":1742351280000,"open":4.20692,"high":4.20707,"low":4.20683,"close":4.20704,"volume":159.97000122070312},{"timestamp":1742351340000,"open":4.20704,"high":4.20744,"low":4.20694,"close":4.20721,"volume":435.510009765625},{"timestamp":1742351400000,"open":4.2072,"high":4.20759,"low":4.20675,"close":4.20675,"volume":435.6000061035156},{"timestamp":1742351460000,"open":4.20677,"high":4.2069,"low":4.20646,"close":4.20652,"volume":175.49000549316406},{"timestamp":1742351520000,"open":4.20668,"high":4.2073,"low":4.20659,"close":4.20714,"volume":196.82000732421875},{"timestamp":1742351580000,"open":4.20713,"high":4.20727,"low":4.2068,"close":4.20689,"volume":166.58999633789062},{"timestamp":1742351640000,"open":4.2069,"high":4.20755,"low":4.2069,"close":4.20737,"volume":349.3399963378906},{"timestamp":1742351700000,"open":4.20737,"high":4.20755,"low":4.2071,"close":4.20739,"volume":226.6300048828125},{"timestamp":1742351760000,"open":4.20733,"high":4.20763,"low":4.20694,"close":4.20713,"volume":298.30999755859375},{"timestamp":1742351820000,"open":4.20709,"high":4.20775,"low":4.20709,"close":4.20748,"volume":170.74000549316406},{"timestamp":1742351880000,"open":4.20747,"high":4.20762,"low":4.20733,"close":4.20751,"volume":114.68000030517578},{"timestamp":1742351940000,"open":4.20751,"high":4.20784,"low":4.20724,"close":4.20763,"volume":163.05999755859375},{"timestamp":1742352000000,"open":4.20764,"high":4.20795,"low":4.20723,"close":4.20727,"volume":223.44000244140625},{"timestamp":1742352060000,"open":4.20726,"high":4.20757,"low":4.20679,"close":4.20715,"volume":228.42999267578125},{"timestamp":1742352120000,"open":4.20717,"high":4.20731,"low":4.20695,"close":4.20718,"volume":201.5},{"timestamp":1742352180000,"open":4.20717,"high":4.20741,"low":4.20711,"close":4.20729,"volume":149.32000732421875},{"timestamp":1742352240000,"open":4.20729,"high":4.2074,"low":4.20708,"close":4.20713,"volume":232.94000244140625},{"timestamp":1742352300000,"open":4.20711,"high":4.20776,"low":4.20711,"close":4.20723,"volume":363.6199951171875},{"timestamp":1742352360000,"open":4.20724,"high":4.20739,"low":4.20697,"close":4.20702,"volume":297.739990234375},{"timestamp":1742352420000,"open":4.20702,"high":4.20725,"low":4.20688,"close":4.20698,"volume":164.52000427246094},{"timestamp":1742352480000,"open":4.20697,"high":4.20713,"low":4.20658,"close":4.20688,"volume":229.19000244140625},{"timestamp":1742352540000,"open":4.20703,"high":4.20716,"low":4.20684,"close":4.20703,"volume":238.72000122070312},{"timestamp":1742352600000,"open":4.20695,"high":4.20729,"low":4.20695,"close":4.20698,"volume":294.8800048828125},{"timestamp":1742352660000,"open":4.207,"high":4.20733,"low":4.20694,"close":4.20698,"volume":330.010009765625},{"timestamp":1742352720000,"open":4.20697,"high":4.20697,"low":4.20653,"close":4.20674,"volume":248.4199981689453},{"timestamp":1742352780000,"open":4.20681,"high":4.20712,"low":4.20658,"close":4.20669,"volume":281.2699890136719},{"timestamp":1742352840000,"open":4.20668,"high":4.20679,"low":4.20638,"close":4.20652,"volume":382.20001220703125},{"timestamp":1742352900000,"open":4.20653,"high":4.20655,"low":4.20624,"close":4.20636,"volume":213.44000244140625},{"timestamp":1742352960000,"open":4.20637,"high":4.20637,"low":4.20582,"close":4.20616,"volume":200.44000244140625},{"timestamp":1742353020000,"open":4.20622,"high":4.20622,"low":4.20568,"close":4.2059,"volume":155.5},{"timestamp":1742353080000,"open":4.20591,"high":4.20638,"low":4.2059,"close":4.20634,"volume":118.80000305175781},{"timestamp":1742353140000,"open":4.20632,"high":4.20644,"low":4.20608,"close":4.20613,"volume":242.72999572753906},{"timestamp":1742353200000,"open":4.20613,"high":4.20623,"low":4.20592,"close":4.20607,"volume":137.94000244140625},{"timestamp":1742353260000,"open":4.20606,"high":4.20621,"low":4.20567,"close":4.20619,"volume":149.7100067138672},{"timestamp":1742353320000,"open":4.20621,"high":4.20637,"low":4.20613,"close":4.20627,"volume":73.44000244140625},{"timestamp":1742353380000,"open":4.20626,"high":4.20643,"low":4.20616,"close":4.2062,"volume":133.2100067138672},{"timestamp":1742353440000,"open":4.20618,"high":4.20661,"low":4.20618,"close":4.20621,"volume":135.77000427246094},{"timestamp":1742353500000,"open":4.20623,"high":4.20656,"low":4.20616,"close":4.20639,"volume":129.05999755859375},{"timestamp":1742353560000,"open":4.20653,"high":4.20659,"low":4.20629,"close":4.20645,"volume":118.87999725341797},{"timestamp":1742353620000,"open":4.20667,"high":4.20671,"low":4.20626,"close":4.20626,"volume":112.69000244140625},{"timestamp":1742353680000,"open":4.20634,"high":4.2064,"low":4.20601,"close":4.20601,"volume":145.25999450683594},{"timestamp":1742353740000,"open":4.20601,"high":4.20622,"low":4.20577,"close":4.20606,"volume":141.55999755859375},{"timestamp":1742353800000,"open":4.20604,"high":4.20611,"low":4.2055,"close":4.20554,"volume":75.69999694824219},{"timestamp":1742353860000,"open":4.20568,"high":4.20576,"low":4.20541,"close":4.2055,"volume":112.79000091552734},{"timestamp":1742353920000,"open":4.20544,"high":4.20564,"low":4.2054,"close":4.20549,"volume":124.26000213623047},{"timestamp":1742353980000,"open":4.20549,"high":4.20576,"low":4.20544,"close":4.20548,"volume":116.37000274658203},{"timestamp":1742354040000,"open":4.20554,"high":4.20572,"low":4.20525,"close":4.20544,"volume":125.25},{"timestamp":1742354100000,"open":4.20542,"high":4.20573,"low":4.20495,"close":4.20496,"volume":102.58999633789062},{"timestamp":1742354160000,"open":4.20497,"high":4.20508,"low":4.20469,"close":4.20486,"volume":114.18000030517578},{"timestamp":1742354220000,"open":4.20485,"high":4.20526,"low":4.20478,"close":4.20517,"volume":114.4800033569336},{"timestamp":1742354280000,"open":4.20521,"high":4.20531,"low":4.20497,"close":4.20514,"volume":232.75},{"timestamp":1742354340000,"open":4.20514,"high":4.20525,"low":4.20507,"close":4.20514,"volume":78.83999633789062},{"timestamp":1742354400000,"open":4.205,"high":4.20509,"low":4.20459,"close":4.20465,"volume":120.41999816894531},{"timestamp":1742354460000,"open":4.20465,"high":4.20483,"low":4.20431,"close":4.20442,"volume":172.14999389648438},{"timestamp":1742354520000,"open":4.20441,"high":4.20468,"low":4.20439,"close":4.20457,"volume":63.720001220703125},{"timestamp":1742354580000,"open":4.20459,"high":4.20468,"low":4.20429,"close":4.20463,"volume":112.31999969482422},{"timestamp":1742354640000,"open":4.20461,"high":4.20491,"low":4.20444,"close":4.20491,"volume":99.36000061035156},{"timestamp":1742354700000,"open":4.2049,"high":4.2052,"low":4.20484,"close":4.20518,"volume":141.17999267578125},{"timestamp":1742354760000,"open":4.20517,"high":4.20524,"low":4.20437,"close":4.20463,"volume":119.33999633789062},{"timestamp":1742354820000,"open":4.20461,"high":4.20473,"low":4.20441,"close":4.20462,"volume":139.32000732421875},{"timestamp":1742354880000,"open":4.20463,"high":4.20474,"low":4.20449,"close":4.20464,"volume":146.8800048828125},{"timestamp":1742354940000,"open":4.20465,"high":4.20469,"low":4.20417,"close":4.20428,"volume":328.7200012207031},{"timestamp":1742355000000,"open":4.2043,"high":4.20442,"low":4.2041,"close":4.20415,"volume":194.94000244140625},{"timestamp":1742355060000,"open":4.20415,"high":4.20463,"low":4.20412,"close":4.20457,"volume":265.6199951171875},{"timestamp":1742355120000,"open":4.20458,"high":4.20463,"low":4.20402,"close":4.20408,"volume":128.7899932861328},{"timestamp":1742355180000,"open":4.20402,"high":4.20407,"low":4.20369,"close":4.2037,"volume":67.19999694824219},{"timestamp":1742355240000,"open":4.2037,"high":4.2037,"low":4.2033,"close":4.20351,"volume":76.13999938964844},{"timestamp":1742355300000,"open":4.20335,"high":4.20361,"low":4.20335,"close":4.20347,"volume":111.91000366210938},{"timestamp":1742355360000,"open":4.20348,"high":4.20375,"low":4.20346,"close":4.20356,"volume":57.2400016784668},{"timestamp":1742355420000,"open":4.20357,"high":4.20362,"low":4.20344,"close":4.20362,"volume":65.87999725341797},{"timestamp":1742355480000,"open":4.20347,"high":4.20362,"low":4.20327,"close":4.20358,"volume":68.04000091552734},{"timestamp":1742355540000,"open":4.20367,"high":4.20378,"low":4.20356,"close":4.20364,"volume":67.5},{"timestamp":1742355600000,"open":4.20365,"high":4.20426,"low":4.20358,"close":4.20419,"volume":119.61000061035156},{"timestamp":1742355660000,"open":4.20417,"high":4.20488,"low":4.20416,"close":4.20466,"volume":64.80000305175781},{"timestamp":1742355720000,"open":4.20464,"high":4.20465,"low":4.20391,"close":4.20406,"volume":135.5399932861328},{"timestamp":1742355780000,"open":4.20406,"high":4.20408,"low":4.20384,"close":4.20385,"volume":132.57000732421875},{"timestamp":1742355840000,"open":4.20386,"high":4.20399,"low":4.20378,"close":4.20399,"volume":76.94999694824219},{"timestamp":1742355900000,"open":4.20398,"high":4.20433,"low":4.20393,"close":4.20431,"volume":105.55999755859375},{"timestamp":1742355960000,"open":4.20431,"high":4.20483,"low":4.20431,"close":4.20474,"volume":91.37999725341797},{"timestamp":1742356020000,"open":4.20467,"high":4.2053,"low":4.20465,"close":4.20529,"volume":74.79000091552734},{"timestamp":1742356080000,"open":4.20528,"high":4.20559,"low":4.20517,"close":4.20557,"volume":117.98999786376953},{"timestamp":1742356140000,"open":4.20562,"high":4.20592,"low":4.2055,"close":4.20571,"volume":198.17999267578125},{"timestamp":1742356200000,"open":4.20576,"high":4.20594,"low":4.20572,"close":4.20584,"volume":49.68000030517578},{"timestamp":1742356260000,"open":4.20583,"high":4.20628,"low":4.2058,"close":4.20623,"volume":137.6999969482422},{"timestamp":1742356320000,"open":4.20623,"high":4.20646,"low":4.2059,"close":4.20618,"volume":240.52999877929688},{"timestamp":1742356380000,"open":4.20632,"high":4.2064,"low":4.20596,"close":4.20607,"volume":165.08999633789062},{"timestamp":1742356440000,"open":4.20608,"high":4.20644,"low":4.20581,"close":4.20581,"volume":158.61000061035156},{"timestamp":1742356500000,"open":4.20584,"high":4.20612,"low":4.20584,"close":4.20608,"volume":98.80999755859375},{"timestamp":1742356560000,"open":4.20617,"high":4.20655,"low":4.20593,"close":4.20618,"volume":275.1600036621094},{"timestamp":1742356620000,"open":4.20616,"high":4.20616,"low":4.20543,"close":4.2056,"volume":181.64999389648438},{"timestamp":1742356680000,"open":4.20559,"high":4.20569,"low":4.20533,"close":4.20559,"volume":161.4600067138672},{"timestamp":1742356740000,"open":4.20558,"high":4.20581,"low":4.20546,"close":4.20576,"volume":189.27000427246094},{"timestamp":1742356800000,"open":4.20568,"high":4.20602,"low":4.20544,"close":4.20599,"volume":87.4800033569336},{"timestamp":1742356860000,"open":4.206,"high":4.20601,"low":4.20512,"close":4.20537,"volume":123.12000274658203},{"timestamp":1742356920000,"open":4.20536,"high":4.20583,"low":4.20516,"close":4.20569,"volume":278.6400146484375},{"timestamp":1742356980000,"open":4.20569,"high":4.20573,"low":4.20534,"close":4.20535,"volume":116.63999938964844},{"timestamp":1742357040000,"open":4.20534,"high":4.20539,"low":4.20519,"close":4.20529,"volume":100.9800033569336},{"timestamp":1742357100000,"open":4.20537,"high":4.20537,"low":4.20483,"close":4.20523,"volume":134.72999572753906},{"timestamp":1742357160000,"open":4.20525,"high":4.20531,"low":4.20512,"close":4.20531,"volume":115.0199966430664},{"timestamp":1742357220000,"open":4.20533,"high":4.20564,"low":4.20526,"close":4.2054,"volume":88.55000305175781},{"timestamp":1742357280000,"open":4.20539,"high":4.20542,"low":4.20499,"close":4.20499,"volume":64.25},{"timestamp":1742357340000,"open":4.20498,"high":4.20542,"low":4.20498,"close":4.20529,"volume":53.72999954223633},{"timestamp":1742357400000,"open":4.20527,"high":4.20582,"low":4.20519,"close":4.2058,"volume":113.94000244140625},{"timestamp":1742357460000,"open":4.20587,"high":4.20587,"low":4.20561,"close":4.20579,"volume":56.970001220703125},{"timestamp":1742357520000,"open":4.20572,"high":4.20614,"low":4.20563,"close":4.2061,"volume":161.19000244140625},{"timestamp":1742357580000,"open":4.20625,"high":4.20678,"low":4.20605,"close":4.20669,"volume":129.19000244140625},{"timestamp":1742357640000,"open":4.2067,"high":4.20705,"low":4.20636,"close":4.20662,"volume":161.4600067138672},{"timestamp":1742357700000,"open":4.20662,"high":4.20669,"low":4.20634,"close":4.2064,"volume":85.58999633789062},{"timestamp":1742357760000,"open":4.20641,"high":4.20681,"low":4.20641,"close":4.20651,"volume":137.6999969482422},{"timestamp":1742357820000,"open":4.20651,"high":4.20695,"low":4.20647,"close":4.20694,"volume":138.24000549316406},{"timestamp":1742357880000,"open":4.20679,"high":4.20724,"low":4.20677,"close":4.20715,"volume":123.12000274658203},{"timestamp":1742357940000,"open":4.20707,"high":4.20732,"low":4.20707,"close":4.20717,"volume":142.02000427246094},{"timestamp":1742358000000,"open":4.20715,"high":4.2074,"low":4.20712,"close":4.20738,"volume":38.34000015258789},{"timestamp":1742358060000,"open":4.20737,"high":4.20747,"low":4.20699,"close":4.207,"volume":78.30000305175781},{"timestamp":1742358120000,"open":4.207,"high":4.20737,"low":4.207,"close":4.2072,"volume":110.43000030517578},{"timestamp":1742358180000,"open":4.20721,"high":4.20724,"low":4.20683,"close":4.20705,"volume":179.27999877929688},{"timestamp":1742358240000,"open":4.20703,"high":4.2071,"low":4.20673,"close":4.20674,"volume":147.7899932861328},{"timestamp":1742358300000,"open":4.20674,"high":4.20698,"low":4.2067,"close":4.20674,"volume":81.62000274658203},{"timestamp":1742358360000,"open":4.20675,"high":4.20675,"low":4.20656,"close":4.20656,"volume":53.13999938964844},{"timestamp":1742358420000,"open":4.20658,"high":4.2066,"low":4.20636,"close":4.20659,"volume":73.16999816894531},{"timestamp":1742358480000,"open":4.20668,"high":4.20668,"low":4.20648,"close":4.2065,"volume":23.760000228881836},{"timestamp":1742358540000,"open":4.20652,"high":4.20673,"low":4.20637,"close":4.20664,"volume":29.969999313354492},{"timestamp":1742358600000,"open":4.20662,"high":4.20673,"low":4.20649,"close":4.20656,"volume":39.41999816894531},{"timestamp":1742358660000,"open":4.20664,"high":4.2068,"low":4.20663,"close":4.20679,"volume":42.119998931884766},{"timestamp":1742358720000,"open":4.20678,"high":4.20692,"low":4.20675,"close":4.20683,"volume":83.97000122070312},{"timestamp":1742358780000,"open":4.20682,"high":4.20689,"low":4.20677,"close":4.20687,"volume":81},{"timestamp":1742358840000,"open":4.207,"high":4.20701,"low":4.20664,"close":4.20664,"volume":75.05999755859375},{"timestamp":1742358900000,"open":4.20663,"high":4.20685,"low":4.20655,"close":4.20664,"volume":109.88999938964844},{"timestamp":1742358960000,"open":4.20666,"high":4.20682,"low":4.20656,"close":4.20679,"volume":80.45999908447266},{"timestamp":1742359020000,"open":4.2068,"high":4.20704,"low":4.20675,"close":4.20695,"volume":196.2899932861328},{"timestamp":1742359080000,"open":4.20695,"high":4.20715,"low":4.20685,"close":4.20685,"volume":86.66999816894531},{"timestamp":1742359140000,"open":4.2069,"high":4.2069,"low":4.20664,"close":4.20685,"volume":87.73999786376953},{"timestamp":1742359200000,"open":4.20678,"high":4.20693,"low":4.20612,"close":4.20634,"volume":91.52999877929688},{"timestamp":1742359260000,"open":4.20625,"high":4.20638,"low":4.20573,"close":4.20588,"volume":91.38999938964844},{"timestamp":1742359320000,"open":4.20587,"high":4.20606,"low":4.20573,"close":4.20584,"volume":71.13999938964844},{"timestamp":1742359380000,"open":4.20581,"high":4.20586,"low":4.20571,"close":4.20572,"volume":63.849998474121094},{"timestamp":1742359440000,"open":4.20572,"high":4.20615,"low":4.20572,"close":4.20611,"volume":37.25},{"timestamp":1742359500000,"open":4.20614,"high":4.20642,"low":4.20609,"close":4.20636,"volume":46.439998626708984},{"timestamp":1742359560000,"open":4.2063,"high":4.2063,"low":4.2057,"close":4.20576,"volume":93.79000091552734},{"timestamp":1742359620000,"open":4.20575,"high":4.206,"low":4.2057,"close":4.20583,"volume":120.94999694824219},{"timestamp":1742359680000,"open":4.20583,"high":4.20595,"low":4.20563,"close":4.20592,"volume":97.12000274658203},{"timestamp":1742359740000,"open":4.20585,"high":4.20588,"low":4.20541,"close":4.20543,"volume":173.3800048828125},{"timestamp":1742359800000,"open":4.20546,"high":4.20571,"low":4.20542,"close":4.20557,"volume":72.05000305175781},{"timestamp":1742359860000,"open":4.20555,"high":4.20557,"low":4.20531,"close":4.20534,"volume":66.95999908447266},{"timestamp":1742359920000,"open":4.20537,"high":4.20538,"low":4.20526,"close":4.20533,"volume":35.63999938964844},{"timestamp":1742359980000,"open":4.20526,"high":4.20548,"low":4.20526,"close":4.20546,"volume":50.7599983215332},{"timestamp":1742360040000,"open":4.20547,"high":4.20551,"low":4.20531,"close":4.20535,"volume":75.5999984741211},{"timestamp":1742360100000,"open":4.20531,"high":4.20537,"low":4.20493,"close":4.20519,"volume":83.0199966430664},{"timestamp":1742360160000,"open":4.20534,"high":4.20551,"low":4.20516,"close":4.20516,"volume":113.12000274658203},{"timestamp":1742360220000,"open":4.20521,"high":4.20545,"low":4.20515,"close":4.20537,"volume":98.80000305175781},{"timestamp":1742360280000,"open":4.20543,"high":4.20547,"low":4.20496,"close":4.20522,"volume":138.10000610351562},{"timestamp":1742360340000,"open":4.20522,"high":4.20537,"low":4.2052,"close":4.20525,"volume":152.67999267578125},{"timestamp":1742360400000,"open":4.20532,"high":4.20565,"low":4.20521,"close":4.20554,"volume":135.5399932861328},{"timestamp":1742360460000,"open":4.20553,"high":4.20566,"low":4.20537,"close":4.20543,"volume":97.19999694824219},{"timestamp":1742360520000,"open":4.20545,"high":4.20583,"low":4.20543,"close":4.20568,"volume":68.04000091552734},{"timestamp":1742360580000,"open":4.20569,"high":4.20584,"low":4.20532,"close":4.20541,"volume":85.31999969482422},{"timestamp":1742360640000,"open":4.20548,"high":4.20609,"low":4.20548,"close":4.20605,"volume":84.23999786376953},{"timestamp":1742360700000,"open":4.20593,"high":4.20595,"low":4.20565,"close":4.20592,"volume":101.37999725341797},{"timestamp":1742360760000,"open":4.20593,"high":4.20644,"low":4.20593,"close":4.20642,"volume":27.540000915527344},{"timestamp":1742360820000,"open":4.2064,"high":4.20679,"low":4.20629,"close":4.2065,"volume":98.81999969482422},{"timestamp":1742360880000,"open":4.20652,"high":4.20652,"low":4.20596,"close":4.20604,"volume":90.72000122070312},{"timestamp":1742360940000,"open":4.20602,"high":4.20609,"low":4.20534,"close":4.2054,"volume":99.9000015258789},{"timestamp":1742361000000,"open":4.20533,"high":4.20576,"low":4.20531,"close":4.20576,"volume":67.5},{"timestamp":1742361060000,"open":4.20574,"high":4.20647,"low":4.20574,"close":4.20603,"volume":146.8800048828125},{"timestamp":1742361120000,"open":4.20604,"high":4.20628,"low":4.2059,"close":4.20618,"volume":101.5199966430664},{"timestamp":1742361180000,"open":4.20619,"high":4.2062,"low":4.20597,"close":4.20616,"volume":108},{"timestamp":1742361240000,"open":4.20623,"high":4.20659,"low":4.20615,"close":4.2065,"volume":97.05999755859375},{"timestamp":1742361300000,"open":4.20651,"high":4.2067,"low":4.20636,"close":4.2065,"volume":164.82000732421875},{"timestamp":1742361360000,"open":4.20651,"high":4.20651,"low":4.20599,"close":4.20599,"volume":155.32000732421875},{"timestamp":1742361420000,"open":4.206,"high":4.2062,"low":4.20599,"close":4.2061,"volume":51.56999969482422},{"timestamp":1742361480000,"open":4.20617,"high":4.20637,"low":4.20602,"close":4.2063,"volume":46.439998626708984},{"timestamp":1742361540000,"open":4.2063,"high":4.20645,"low":4.20625,"close":4.20634,"volume":143.63999938964844},{"timestamp":1742361600000,"open":4.20637,"high":4.20683,"low":4.20637,"close":4.20666,"volume":112.86000061035156},{"timestamp":1742361660000,"open":4.20673,"high":4.20679,"low":4.20645,"close":4.20664,"volume":105.83999633789062},{"timestamp":1742361720000,"open":4.20666,"high":4.20671,"low":4.20643,"close":4.20652,"volume":103.68000030517578},{"timestamp":1742361780000,"open":4.20654,"high":4.20668,"low":4.20638,"close":4.20646,"volume":59.400001525878906},{"timestamp":1742361840000,"open":4.20652,"high":4.20679,"low":4.20651,"close":4.20667,"volume":54.540000915527344},{"timestamp":1742361900000,"open":4.20668,"high":4.20673,"low":4.20648,"close":4.20664,"volume":69.12000274658203},{"timestamp":1742361960000,"open":4.20664,"high":4.20667,"low":4.20651,"close":4.20666,"volume":92.33999633789062},{"timestamp":1742362020000,"open":4.20666,"high":4.20687,"low":4.20647,"close":4.20647,"volume":89.63999938964844},{"timestamp":1742362080000,"open":4.20647,"high":4.20692,"low":4.20646,"close":4.20659,"volume":92.33999633789062},{"timestamp":1742362140000,"open":4.20659,"high":4.20693,"low":4.2065,"close":4.20674,"volume":73.9800033569336},{"timestamp":1742362200000,"open":4.20675,"high":4.20696,"low":4.20643,"close":4.20678,"volume":169.55999755859375},{"timestamp":1742362260000,"open":4.20656,"high":4.20672,"low":4.20644,"close":4.20651,"volume":128.52000427246094},{"timestamp":1742362320000,"open":4.20653,"high":4.20699,"low":4.20649,"close":4.20697,"volume":110.16000366210938},{"timestamp":1742362380000,"open":4.20696,"high":4.20704,"low":4.20662,"close":4.20681,"volume":107.05000305175781},{"timestamp":1742362440000,"open":4.20681,"high":4.20732,"low":4.2068,"close":4.20732,"volume":136.6199951171875},{"timestamp":1742362500000,"open":4.20738,"high":4.20758,"low":4.20725,"close":4.20741,"volume":128.52000427246094},{"timestamp":1742362560000,"open":4.20738,"high":4.20761,"low":4.207,"close":4.20707,"volume":186.6999969482422},{"timestamp":1742362620000,"open":4.20705,"high":4.20733,"low":4.20683,"close":4.20684,"volume":162.5399932861328},{"timestamp":1742362680000,"open":4.20685,"high":4.207,"low":4.20664,"close":4.20694,"volume":136.6199951171875},{"timestamp":1742362740000,"open":4.20694,"high":4.20695,"low":4.20666,"close":4.20676,"volume":122.04000091552734},{"timestamp":1742362800000,"open":4.20675,"high":4.2069,"low":4.20666,"close":4.20667,"volume":124.19999694824219},{"timestamp":1742362860000,"open":4.20665,"high":4.20683,"low":4.20664,"close":4.2067,"volume":101.5199966430664},{"timestamp":1742362920000,"open":4.20685,"high":4.20685,"low":4.20663,"close":4.20677,"volume":86.94000244140625},{"timestamp":1742362980000,"open":4.20676,"high":4.20695,"low":4.20673,"close":4.20683,"volume":188.4600067138672},{"timestamp":1742363040000,"open":4.20682,"high":4.20707,"low":4.20663,"close":4.207,"volume":115.26000213623047},{"timestamp":1742363100000,"open":4.20685,"high":4.207,"low":4.2064,"close":4.20643,"volume":206.8000030517578},{"timestamp":1742363160000,"open":4.20641,"high":4.20671,"low":4.20641,"close":4.20656,"volume":152.5},{"timestamp":1742363220000,"open":4.20656,"high":4.2068,"low":4.2063,"close":4.20636,"volume":257.45001220703125},{"timestamp":1742363280000,"open":4.20637,"high":4.20665,"low":4.20621,"close":4.20634,"volume":168.02000427246094},{"timestamp":1742363340000,"open":4.20632,"high":4.20638,"low":4.20592,"close":4.2062,"volume":195.47999572753906},{"timestamp":1742363400000,"open":4.20642,"high":4.20673,"low":4.2063,"close":4.20657,"volume":124.19999694824219},{"timestamp":1742363460000,"open":4.2067,"high":4.20681,"low":4.20619,"close":4.20674,"volume":139.86000061035156},{"timestamp":1742363520000,"open":4.20675,"high":4.20724,"low":4.2066,"close":4.20724,"volume":86.66999816894531},{"timestamp":1742363580000,"open":4.20723,"high":4.20728,"low":4.20691,"close":4.20712,"volume":105.0199966430664},{"timestamp":1742363640000,"open":4.20712,"high":4.20737,"low":4.2071,"close":4.20719,"volume":183.05999755859375},{"timestamp":1742363700000,"open":4.20721,"high":4.20731,"low":4.20682,"close":4.20714,"volume":251.5},{"timestamp":1742363760000,"open":4.20715,"high":4.2073,"low":4.2069,"close":4.20718,"volume":223.55999755859375},{"timestamp":1742363820000,"open":4.20718,"high":4.20752,"low":4.20718,"close":4.20732,"volume":204.88999938964844},{"timestamp":1742363880000,"open":4.20733,"high":4.20745,"low":4.20717,"close":4.20724,"volume":246.55999755859375},{"timestamp":1742363940000,"open":4.20725,"high":4.2074,"low":4.20707,"close":4.20709,"volume":347.1700134277344},{"timestamp":1742364000000,"open":4.2071,"high":4.20732,"low":4.20692,"close":4.20721,"volume":165.61000061035156},{"timestamp":1742364060000,"open":4.20719,"high":4.2076,"low":4.20714,"close":4.20729,"volume":174.22000122070312},{"timestamp":1742364120000,"open":4.2073,"high":4.20751,"low":4.20713,"close":4.20749,"volume":161.4600067138672},{"timestamp":1742364180000,"open":4.2075,"high":4.20757,"low":4.20725,"close":4.20745,"volume":115.83000183105469},{"timestamp":1742364240000,"open":4.20744,"high":4.20747,"low":4.20706,"close":4.2072,"volume":168.8699951171875},{"timestamp":1742364300000,"open":4.20719,"high":4.20731,"low":4.2071,"close":4.20719,"volume":171.99000549316406},{"timestamp":1742364360000,"open":4.20718,"high":4.20726,"low":4.20687,"close":4.20709,"volume":227.8000030517578},{"timestamp":1742364420000,"open":4.20713,"high":4.20713,"low":4.20673,"close":4.20686,"volume":159.3000030517578},{"timestamp":1742364480000,"open":4.20683,"high":4.20699,"low":4.20673,"close":4.20698,"volume":135},{"timestamp":1742364540000,"open":4.20698,"high":4.20698,"low":4.20644,"close":4.20654,"volume":164.5},{"timestamp":1742364600000,"open":4.20652,"high":4.20652,"low":4.20612,"close":4.20616,"volume":171.17999267578125},{"timestamp":1742364660000,"open":4.20615,"high":4.20626,"low":4.20585,"close":4.20585,"volume":292.2099914550781},{"timestamp":1742364720000,"open":4.20587,"high":4.20592,"low":4.2056,"close":4.20567,"volume":134.19000244140625},{"timestamp":1742364780000,"open":4.20567,"high":4.20578,"low":4.20557,"close":4.20573,"volume":192.72999572753906},{"timestamp":1742364840000,"open":4.20574,"high":4.20591,"low":4.20511,"close":4.20523,"volume":270.80999755859375},{"timestamp":1742364900000,"open":4.20526,"high":4.20546,"low":4.20516,"close":4.20529,"volume":156.3300018310547},{"timestamp":1742364960000,"open":4.20527,"high":4.20538,"low":4.20508,"close":4.20516,"volume":86.94000244140625},{"timestamp":1742365020000,"open":4.20517,"high":4.20529,"low":4.20501,"close":4.20509,"volume":68.04000091552734},{"timestamp":1742365080000,"open":4.20509,"high":4.20528,"low":4.2045,"close":4.2052,"volume":165.89999389648438},{"timestamp":1742365140000,"open":4.20517,"high":4.20568,"low":4.20515,"close":4.20565,"volume":98.27999877929688},{"timestamp":1742365200000,"open":4.20572,"high":4.20588,"low":4.20503,"close":4.20519,"volume":148.80999755859375},{"timestamp":1742365260000,"open":4.20519,"high":4.20568,"low":4.20519,"close":4.20567,"volume":194.22000122070312},{"timestamp":1742365320000,"open":4.20566,"high":4.20619,"low":4.20561,"close":4.2059,"volume":148.1999969482422},{"timestamp":1742365380000,"open":4.20592,"high":4.2061,"low":4.20539,"close":4.2054,"volume":317.8599853515625},{"timestamp":1742365440000,"open":4.2054,"high":4.2057,"low":4.20539,"close":4.20547,"volume":163.41000366210938},{"timestamp":1742365500000,"open":4.20547,"high":4.20612,"low":4.20537,"close":4.20606,"volume":292.510009765625},{"timestamp":1742365560000,"open":4.20607,"high":4.20623,"low":4.20597,"close":4.20621,"volume":178.24000549316406},{"timestamp":1742365620000,"open":4.20637,"high":4.20653,"low":4.20618,"close":4.20625,"volume":187.8300018310547},{"timestamp":1742365680000,"open":4.20626,"high":4.20653,"low":4.20615,"close":4.20622,"volume":170.57000732421875},{"timestamp":1742365740000,"open":4.20622,"high":4.20639,"low":4.20619,"close":4.20636,"volume":293.6300048828125},{"timestamp":1742365800000,"open":4.20635,"high":4.20646,"low":4.20569,"close":4.20582,"volume":192.97000122070312},{"timestamp":1742365860000,"open":4.20583,"high":4.20604,"low":4.20563,"close":4.20567,"volume":197.1300048828125},{"timestamp":1742365920000,"open":4.20582,"high":4.20611,"low":4.20574,"close":4.20598,"volume":211.08999633789062},{"timestamp":1742365980000,"open":4.20599,"high":4.20621,"low":4.20587,"close":4.20596,"volume":346.3299865722656},{"timestamp":1742366040000,"open":4.20595,"high":4.20605,"low":4.20562,"close":4.20562,"volume":408.239990234375},{"timestamp":1742366100000,"open":4.20563,"high":4.20571,"low":4.20548,"close":4.20562,"volume":301.260009765625},{"timestamp":1742366160000,"open":4.20562,"high":4.20564,"low":4.20521,"close":4.20529,"volume":172.22999572753906},{"timestamp":1742366220000,"open":4.20528,"high":4.20528,"low":4.20464,"close":4.20467,"volume":307.55999755859375},{"timestamp":1742366280000,"open":4.20469,"high":4.20478,"low":4.20449,"close":4.20467,"volume":448.2900085449219},{"timestamp":1742366340000,"open":4.20468,"high":4.20475,"low":4.20394,"close":4.20396,"volume":363.489990234375},{"timestamp":1742366400000,"open":4.20391,"high":4.20436,"low":4.20354,"close":4.20431,"volume":226.5},{"timestamp":1742366460000,"open":4.20431,"high":4.20444,"low":4.20405,"close":4.2041,"volume":237.25},{"timestamp":1742366520000,"open":4.20438,"high":4.20449,"low":4.20416,"close":4.20426,"volume":311.8599853515625},{"timestamp":1742366580000,"open":4.20425,"high":4.20456,"low":4.2041,"close":4.20431,"volume":281.92999267578125},{"timestamp":1742366640000,"open":4.20431,"high":4.20486,"low":4.20422,"close":4.20437,"volume":244.82000732421875},{"timestamp":1742366700000,"open":4.20437,"high":4.20512,"low":4.20425,"close":4.20512,"volume":245.97000122070312},{"timestamp":1742366760000,"open":4.20513,"high":4.20581,"low":4.20509,"close":4.20577,"volume":243.1300048828125},{"timestamp":1742366820000,"open":4.20577,"high":4.20596,"low":4.20575,"close":4.20583,"volume":235.44000244140625},{"timestamp":1742366880000,"open":4.20575,"high":4.20596,"low":4.20559,"close":4.20591,"volume":399.05999755859375},{"timestamp":1742366940000,"open":4.20576,"high":4.20612,"low":4.20569,"close":4.20596,"volume":325.25},{"timestamp":1742367000000,"open":4.20596,"high":4.20602,"low":4.20559,"close":4.20591,"volume":310.010009765625},{"timestamp":1742367060000,"open":4.20593,"high":4.2064,"low":4.20553,"close":4.20564,"volume":224.5},{"timestamp":1742367120000,"open":4.20565,"high":4.206,"low":4.20545,"close":4.2055,"volume":224.4199981689453},{"timestamp":1742367180000,"open":4.20552,"high":4.20575,"low":4.20547,"close":4.20551,"volume":127.55000305175781},{"timestamp":1742367240000,"open":4.20552,"high":4.20553,"low":4.20495,"close":4.20503,"volume":194.27999877929688},{"timestamp":1742367300000,"open":4.20503,"high":4.20541,"low":4.2049,"close":4.20528,"volume":341.67999267578125},{"timestamp":1742367360000,"open":4.20528,"high":4.20545,"low":4.2044,"close":4.20446,"volume":281},{"timestamp":1742367420000,"open":4.2045,"high":4.2045,"low":4.20313,"close":4.20334,"volume":286.8500061035156},{"timestamp":1742367480000,"open":4.20335,"high":4.20342,"low":4.20241,"close":4.20257,"volume":367.6099853515625},{"timestamp":1742367540000,"open":4.20256,"high":4.20263,"low":4.20137,"close":4.20195,"volume":505.8999938964844},{"timestamp":1742367600000,"open":4.20193,"high":4.20237,"low":4.20054,"close":4.20066,"volume":599.47998046875},{"timestamp":1742367660000,"open":4.20074,"high":4.20143,"low":4.19989,"close":4.20009,"volume":469.7200012207031},{"timestamp":1742367720000,"open":4.20017,"high":4.20063,"low":4.20001,"close":4.20023,"volume":519.9000244140625},{"timestamp":1742367780000,"open":4.20015,"high":4.20052,"low":4.20005,"close":4.20029,"volume":342.4700012207031},{"timestamp":1742367840000,"open":4.2003,"high":4.20055,"low":4.19987,"close":4.20055,"volume":249.19000244140625},{"timestamp":1742367900000,"open":4.20055,"high":4.20078,"low":4.20019,"close":4.20036,"volume":225.64999389648438},{"timestamp":1742367960000,"open":4.20042,"high":4.20052,"low":4.1995,"close":4.19962,"volume":292.7699890136719},{"timestamp":1742368020000,"open":4.19961,"high":4.20032,"low":4.19956,"close":4.19994,"volume":173.8800048828125},{"timestamp":1742368080000,"open":4.19992,"high":4.2008,"low":4.19985,"close":4.20015,"volume":183.11000061035156},{"timestamp":1742368140000,"open":4.20017,"high":4.2011,"low":4.20001,"close":4.20037,"volume":190.7100067138672},{"timestamp":1742368200000,"open":4.20035,"high":4.20071,"low":4.20018,"close":4.20045,"volume":163.74000549316406},{"timestamp":1742368260000,"open":4.20044,"high":4.20101,"low":4.20043,"close":4.20091,"volume":244.47000122070312},{"timestamp":1742368320000,"open":4.20089,"high":4.20197,"low":4.20058,"close":4.20187,"volume":171.72000122070312},{"timestamp":1742368380000,"open":4.20173,"high":4.2018,"low":4.20105,"close":4.20108,"volume":176.5800018310547},{"timestamp":1742368440000,"open":4.20107,"high":4.20122,"low":4.20057,"close":4.20073,"volume":216.5399932861328},{"timestamp":1742368500000,"open":4.20067,"high":4.20078,"low":4.19953,"close":4.19984,"volume":288.05999755859375},{"timestamp":1742368560000,"open":4.19982,"high":4.19987,"low":4.1992,"close":4.19967,"volume":258.94000244140625},{"timestamp":1742368620000,"open":4.19973,"high":4.19975,"low":4.19872,"close":4.19882,"volume":190.2899932861328},{"timestamp":1742368680000,"open":4.19883,"high":4.19889,"low":4.19819,"close":4.19845,"volume":330.7900085449219},{"timestamp":1742368740000,"open":4.19852,"high":4.19894,"low":4.19821,"close":4.19874,"volume":349.3599853515625},{"timestamp":1742368800000,"open":4.19868,"high":4.19901,"low":4.19853,"close":4.19855,"volume":312.739990234375},{"timestamp":1742368860000,"open":4.19855,"high":4.19859,"low":4.19812,"close":4.19852,"volume":175.02000427246094},{"timestamp":1742368920000,"open":4.19853,"high":4.19885,"low":4.19825,"close":4.19838,"volume":314.0199890136719},{"timestamp":1742368980000,"open":4.19839,"high":4.1986,"low":4.1975,"close":4.19807,"volume":381.30999755859375},{"timestamp":1742369040000,"open":4.19807,"high":4.19831,"low":4.19759,"close":4.1976,"volume":295.2799987792969},{"timestamp":1742369100000,"open":4.19767,"high":4.1985,"low":4.19755,"close":4.19841,"volume":281.7300109863281},{"timestamp":1742369160000,"open":4.19841,"high":4.19892,"low":4.19784,"close":4.19812,"volume":298.1000061035156},{"timestamp":1742369220000,"open":4.19813,"high":4.19825,"low":4.1978,"close":4.19812,"volume":113.66000366210938},{"timestamp":1742369280000,"open":4.19814,"high":4.19842,"low":4.19791,"close":4.19833,"volume":261.3800048828125},{"timestamp":1742369340000,"open":4.19834,"high":4.19862,"low":4.198,"close":4.19854,"volume":269.9100036621094},{"timestamp":1742369400000,"open":4.19854,"high":4.19928,"low":4.19839,"close":4.19903,"volume":251.5800018310547},{"timestamp":1742369460000,"open":4.19903,"high":4.1997,"low":4.19858,"close":4.19859,"volume":199.92999267578125},{"timestamp":1742369520000,"open":4.19858,"high":4.19943,"low":4.19858,"close":4.19934,"volume":197.1999969482422},{"timestamp":1742369580000,"open":4.19932,"high":4.19939,"low":4.199,"close":4.19912,"volume":152.25},{"timestamp":1742369640000,"open":4.19911,"high":4.19923,"low":4.19841,"close":4.19845,"volume":322.32000732421875},{"timestamp":1742369700000,"open":4.19848,"high":4.19848,"low":4.19765,"close":4.19772,"volume":263.510009765625},{"timestamp":1742369760000,"open":4.19771,"high":4.19787,"low":4.19612,"close":4.19612,"volume":419.07000732421875},{"timestamp":1742369820000,"open":4.19617,"high":4.19643,"low":4.19428,"close":4.19479,"volume":797.6199951171875},{"timestamp":1742369880000,"open":4.19464,"high":4.19497,"low":4.19398,"close":4.19458,"volume":601.260009765625},{"timestamp":1742369940000,"open":4.19455,"high":4.19474,"low":4.19373,"close":4.19399,"volume":387.1000061035156},{"timestamp":1742370000000,"open":4.19406,"high":4.19432,"low":4.19339,"close":4.19348,"volume":435.54998779296875},{"timestamp":1742370060000,"open":4.19346,"high":4.19363,"low":4.1923,"close":4.19266,"volume":436.6099853515625},{"timestamp":1742370120000,"open":4.19267,"high":4.19273,"low":4.19123,"close":4.19131,"volume":481.7699890136719},{"timestamp":1742370180000,"open":4.19128,"high":4.1913,"low":4.18994,"close":4.19077,"volume":758.4600219726562},{"timestamp":1742370240000,"open":4.19078,"high":4.19157,"low":4.19021,"close":4.19149,"volume":497.5899963378906},{"timestamp":1742370300000,"open":4.1915,"high":4.19262,"low":4.19124,"close":4.19208,"volume":262.07000732421875},{"timestamp":1742370360000,"open":4.1923,"high":4.19289,"low":4.19202,"close":4.19286,"volume":171.02999877929688},{"timestamp":1742370420000,"open":4.19287,"high":4.19295,"low":4.19098,"close":4.19127,"volume":273.3399963378906},{"timestamp":1742370480000,"open":4.19128,"high":4.19183,"low":4.19004,"close":4.19175,"volume":240.6300048828125},{"timestamp":1742370540000,"open":4.19182,"high":4.1934,"low":4.19182,"close":4.19316,"volume":269.0400085449219},{"timestamp":1742370600000,"open":4.19329,"high":4.19391,"low":4.19257,"close":4.1939,"volume":250.55999755859375},{"timestamp":1742370660000,"open":4.19405,"high":4.19473,"low":4.1931,"close":4.19336,"volume":257.44000244140625},{"timestamp":1742370720000,"open":4.19329,"high":4.19345,"low":4.19258,"close":4.19258,"volume":317.4599914550781},{"timestamp":1742370780000,"open":4.19261,"high":4.1929,"low":4.19228,"close":4.19243,"volume":306.4700012207031},{"timestamp":1742370840000,"open":4.19242,"high":4.19305,"low":4.1923,"close":4.1927,"volume":169.94000244140625},{"timestamp":1742370900000,"open":4.19269,"high":4.19316,"low":4.19246,"close":4.19246,"volume":232.5},{"timestamp":1742370960000,"open":4.19245,"high":4.19276,"low":4.19174,"close":4.19191,"volume":176.1699981689453},{"timestamp":1742371020000,"open":4.1919,"high":4.19204,"low":4.19081,"close":4.19135,"volume":190.75},{"timestamp":1742371080000,"open":4.19136,"high":4.19145,"low":4.19037,"close":4.19037,"volume":274.5899963378906},{"timestamp":1742371140000,"open":4.19039,"high":4.1904,"low":4.1899,"close":4.19038,"volume":381.7300109863281},{"timestamp":1742371200000,"open":4.19039,"high":4.19154,"low":4.19011,"close":4.19134,"volume":457.55999755859375},{"timestamp":1742371260000,"open":4.19139,"high":4.19165,"low":4.19114,"close":4.19158,"volume":320.2200012207031},{"timestamp":1742371320000,"open":4.19166,"high":4.19283,"low":4.19158,"close":4.19262,"volume":232.1999969482422},{"timestamp":1742371380000,"open":4.19263,"high":4.19326,"low":4.19248,"close":4.19304,"volume":226.8000030517578},{"timestamp":1742371440000,"open":4.19302,"high":4.19357,"low":4.19273,"close":4.19287,"volume":257},{"timestamp":1742371500000,"open":4.19288,"high":4.19335,"low":4.19239,"close":4.19324,"volume":173.32000732421875},{"timestamp":1742371560000,"open":4.19321,"high":4.19346,"low":4.19268,"close":4.19318,"volume":143.63999938964844},{"timestamp":1742371620000,"open":4.19319,"high":4.19378,"low":4.19299,"close":4.19359,"volume":111.23999786376953},{"timestamp":1742371680000,"open":4.19357,"high":4.19425,"low":4.19349,"close":4.19408,"volume":189},{"timestamp":1742371740000,"open":4.19409,"high":4.19471,"low":4.19374,"close":4.19414,"volume":184.67999267578125},{"timestamp":1742371800000,"open":4.19429,"high":4.1948,"low":4.19301,"close":4.19314,"volume":165.24000549316406},{"timestamp":1742371860000,"open":4.19314,"high":4.19374,"low":4.19233,"close":4.19253,"volume":142.55999755859375},{"timestamp":1742371920000,"open":4.19253,"high":4.19332,"low":4.19237,"close":4.193,"volume":197.63999938964844},{"timestamp":1742371980000,"open":4.19315,"high":4.19327,"low":4.19244,"close":4.19272,"volume":199.24000549316406},{"timestamp":1742372040000,"open":4.19273,"high":4.19406,"low":4.19271,"close":4.19401,"volume":163.0800018310547},{"timestamp":1742372100000,"open":4.19403,"high":4.19426,"low":4.19354,"close":4.19371,"volume":121.5},{"timestamp":1742372160000,"open":4.19371,"high":4.19417,"low":4.19321,"close":4.19345,"volume":146.33999633789062},{"timestamp":1742372220000,"open":4.19344,"high":4.19449,"low":4.19344,"close":4.19422,"volume":135.27000427246094},{"timestamp":1742372280000,"open":4.19424,"high":4.19441,"low":4.19355,"close":4.19372,"volume":133.11000061035156},{"timestamp":1742372340000,"open":4.19373,"high":4.19419,"low":4.19372,"close":4.19417,"volume":123.12000274658203},{"timestamp":1742372400000,"open":4.19417,"high":4.19466,"low":4.19382,"close":4.19449,"volume":222.2100067138672},{"timestamp":1742372460000,"open":4.1945,"high":4.19479,"low":4.19421,"close":4.19466,"volume":281.739990234375},{"timestamp":1742372520000,"open":4.19465,"high":4.19494,"low":4.19429,"close":4.19489,"volume":188.19000244140625},{"timestamp":1742372580000,"open":4.19493,"high":4.19523,"low":4.19477,"close":4.195,"volume":155.52000427246094},{"timestamp":1742372640000,"open":4.19516,"high":4.19516,"low":4.19454,"close":4.1951,"volume":253.64999389648438},{"timestamp":1742372700000,"open":4.19509,"high":4.19522,"low":4.19473,"close":4.1948,"volume":188.4600067138672},{"timestamp":1742372760000,"open":4.19479,"high":4.19503,"low":4.19458,"close":4.19482,"volume":193.32000732421875},{"timestamp":1742372820000,"open":4.19482,"high":4.19482,"low":4.19411,"close":4.19432,"volume":165.24000549316406},{"timestamp":1742372880000,"open":4.19436,"high":4.19492,"low":4.19406,"close":4.19439,"volume":188.4600067138672},{"timestamp":1742372940000,"open":4.19438,"high":4.19518,"low":4.19419,"close":4.19498,"volume":336.8999938964844},{"timestamp":1742373000000,"open":4.19494,"high":4.19527,"low":4.19461,"close":4.19498,"volume":216.5399932861328},{"timestamp":1742373060000,"open":4.19489,"high":4.1951,"low":4.19445,"close":4.19445,"volume":169.2899932861328},{"timestamp":1742373120000,"open":4.19449,"high":4.19499,"low":4.19428,"close":4.19483,"volume":201.9600067138672},{"timestamp":1742373180000,"open":4.19484,"high":4.19525,"low":4.19468,"close":4.19501,"volume":150.1199951171875},{"timestamp":1742373240000,"open":4.19498,"high":4.19507,"low":4.19386,"close":4.19419,"volume":226.77999877929688},{"timestamp":1742373300000,"open":4.1942,"high":4.19434,"low":4.19387,"close":4.19401,"volume":238.61000061035156},{"timestamp":1742373360000,"open":4.19401,"high":4.19476,"low":4.19385,"close":4.19457,"volume":193},{"timestamp":1742373420000,"open":4.19458,"high":4.19493,"low":4.19385,"close":4.19385,"volume":212.75999450683594},{"timestamp":1742373480000,"open":4.19387,"high":4.19396,"low":4.19327,"close":4.19331,"volume":198.85000610351562},{"timestamp":1742373540000,"open":4.19333,"high":4.19362,"low":4.19299,"close":4.19318,"volume":194.39999389648438},{"timestamp":1742373600000,"open":4.19318,"high":4.19347,"low":4.19283,"close":4.19291,"volume":115.55999755859375},{"timestamp":1742373660000,"open":4.19291,"high":4.19313,"low":4.19257,"close":4.19265,"volume":178.1999969482422},{"timestamp":1742373720000,"open":4.19263,"high":4.19281,"low":4.19183,"close":4.19191,"volume":116.63999938964844},{"timestamp":1742373780000,"open":4.19189,"high":4.19208,"low":4.19104,"close":4.19116,"volume":189.27000427246094},{"timestamp":1742373840000,"open":4.19125,"high":4.19145,"low":4.19101,"close":4.19143,"volume":178.74000549316406},{"timestamp":1742373900000,"open":4.19115,"high":4.19117,"low":4.19053,"close":4.19077,"volume":130.67999267578125},{"timestamp":1742373960000,"open":4.19077,"high":4.1909,"low":4.19037,"close":4.19064,"volume":154.67999267578125},{"timestamp":1742374020000,"open":4.19058,"high":4.19063,"low":4.19006,"close":4.19009,"volume":105.83999633789062},{"timestamp":1742374080000,"open":4.19011,"high":4.19073,"low":4.18986,"close":4.19073,"volume":146.8800048828125},{"timestamp":1742374140000,"open":4.19065,"high":4.19066,"low":4.19007,"close":4.19014,"volume":157.52999877929688},{"timestamp":1742374200000,"open":4.19013,"high":4.19014,"low":4.1886,"close":4.18876,"volume":148.49000549316406},{"timestamp":1742374260000,"open":4.18874,"high":4.18911,"low":4.18811,"close":4.18817,"volume":154.44000244140625},{"timestamp":1742374320000,"open":4.18818,"high":4.1886,"low":4.18727,"close":4.18737,"volume":188.50999450683594},{"timestamp":1742374380000,"open":4.18736,"high":4.18771,"low":4.1871,"close":4.18746,"volume":99.76000213623047},{"timestamp":1742374440000,"open":4.18745,"high":4.18975,"low":4.1874,"close":4.18969,"volume":117.04000091552734},{"timestamp":1742374500000,"open":4.18968,"high":4.18994,"low":4.18936,"close":4.18975,"volume":120.95999908447266},{"timestamp":1742374560000,"open":4.18976,"high":4.1899,"low":4.18882,"close":4.1889,"volume":92.87999725341797},{"timestamp":1742374620000,"open":4.18883,"high":4.18921,"low":4.1886,"close":4.18921,"volume":120.95999908447266},{"timestamp":1742374680000,"open":4.18922,"high":4.18926,"low":4.18878,"close":4.18921,"volume":105.30000305175781},{"timestamp":1742374740000,"open":4.18921,"high":4.18921,"low":4.18821,"close":4.18823,"volume":158.75999450683594},{"timestamp":1742374800000,"open":4.1882,"high":4.18831,"low":4.18748,"close":4.1883,"volume":190.17999267578125},{"timestamp":1742374860000,"open":4.18832,"high":4.18843,"low":4.1872,"close":4.18739,"volume":113.4000015258789},{"timestamp":1742374920000,"open":4.18737,"high":4.18738,"low":4.18686,"close":4.18724,"volume":145.25999450683594},{"timestamp":1742374980000,"open":4.18724,"high":4.18748,"low":4.18656,"close":4.18658,"volume":114.4800033569336},{"timestamp":1742375040000,"open":4.18657,"high":4.18694,"low":4.18657,"close":4.18685,"volume":110.16000366210938},{"timestamp":1742375100000,"open":4.18678,"high":4.18678,"low":4.18589,"close":4.18654,"volume":158.75999450683594},{"timestamp":1742375160000,"open":4.18653,"high":4.18683,"low":4.18634,"close":4.18634,"volume":125.81999969482422},{"timestamp":1742375220000,"open":4.18633,"high":4.18682,"low":4.18612,"close":4.18682,"volume":70.7300033569336},{"timestamp":1742375280000,"open":4.18681,"high":4.18729,"low":4.18669,"close":4.18727,"volume":119.44000244140625},{"timestamp":1742375340000,"open":4.18727,"high":4.1875,"low":4.18709,"close":4.18723,"volume":55.619998931884766},{"timestamp":1742375400000,"open":4.18731,"high":4.18745,"low":4.18627,"close":4.18627,"volume":78.30000305175781},{"timestamp":1742375460000,"open":4.18626,"high":4.18682,"low":4.18612,"close":4.18632,"volume":129.05999755859375},{"timestamp":1742375520000,"open":4.18633,"high":4.18645,"low":4.18599,"close":4.18626,"volume":95.58000183105469},{"timestamp":1742375580000,"open":4.1861,"high":4.18622,"low":4.18437,"close":4.18468,"volume":221.6699981689453},{"timestamp":1742375640000,"open":4.18465,"high":4.18471,"low":4.18402,"close":4.18404,"volume":157.39999389648438},{"timestamp":1742375700000,"open":4.18402,"high":4.18445,"low":4.18394,"close":4.18445,"volume":164.4199981689453},{"timestamp":1742375760000,"open":4.18439,"high":4.18475,"low":4.18425,"close":4.18461,"volume":99.08999633789062},{"timestamp":1742375820000,"open":4.18458,"high":4.18485,"low":4.18417,"close":4.18474,"volume":183.72999572753906},{"timestamp":1742375880000,"open":4.18473,"high":4.18489,"low":4.18448,"close":4.1845,"volume":121.33999633789062},{"timestamp":1742375940000,"open":4.1845,"high":4.18461,"low":4.18304,"close":4.18311,"volume":152.5500030517578},{"timestamp":1742376000000,"open":4.18319,"high":4.18319,"low":4.18241,"close":4.18292,"volume":87.4800033569336},{"timestamp":1742376060000,"open":4.18285,"high":4.18327,"low":4.18275,"close":4.18289,"volume":138.10000610351562},{"timestamp":1742376120000,"open":4.1829,"high":4.18362,"low":4.18289,"close":4.18304,"volume":64.26000213623047},{"timestamp":1742376180000,"open":4.18304,"high":4.18379,"low":4.18282,"close":4.1837,"volume":178.60000610351562},{"timestamp":1742376240000,"open":4.18372,"high":4.18471,"low":4.1837,"close":4.18461,"volume":108.54000091552734},{"timestamp":1742376300000,"open":4.18484,"high":4.1849,"low":4.18424,"close":4.18425,"volume":82.62000274658203},{"timestamp":1742376360000,"open":4.18418,"high":4.18448,"low":4.18401,"close":4.18445,"volume":105.56999969482422},{"timestamp":1742376420000,"open":4.18445,"high":4.18482,"low":4.18405,"close":4.18461,"volume":140.39999389648438},{"timestamp":1742376480000,"open":4.18462,"high":4.18482,"low":4.18436,"close":4.18444,"volume":106.91999816894531},{"timestamp":1742376540000,"open":4.18444,"high":4.18491,"low":4.18438,"close":4.18468,"volume":84.23999786376953},{"timestamp":1742376600000,"open":4.18468,"high":4.18502,"low":4.18441,"close":4.185,"volume":76.68000030517578},{"timestamp":1742376660000,"open":4.185,"high":4.18653,"low":4.185,"close":4.18653,"volume":108.54000091552734},{"timestamp":1742376720000,"open":4.18652,"high":4.1877,"low":4.18646,"close":4.18726,"volume":117.98999786376953},{"timestamp":1742376780000,"open":4.18728,"high":4.18794,"low":4.18702,"close":4.18736,"volume":122.04000091552734},{"timestamp":1742376840000,"open":4.18736,"high":4.18741,"low":4.18688,"close":4.18699,"volume":176.85000610351562},{"timestamp":1742376900000,"open":4.187,"high":4.18749,"low":4.1869,"close":4.18738,"volume":105.16000366210938},{"timestamp":1742376960000,"open":4.18739,"high":4.18765,"low":4.18694,"close":4.18761,"volume":151.4499969482422},{"timestamp":1742377020000,"open":4.18761,"high":4.18761,"low":4.1872,"close":4.18751,"volume":136.6199951171875},{"timestamp":1742377080000,"open":4.1875,"high":4.18757,"low":4.1867,"close":4.18713,"volume":191},{"timestamp":1742377140000,"open":4.18705,"high":4.1875,"low":4.18691,"close":4.18748,"volume":105.81999969482422},{"timestamp":1742377200000,"open":4.18749,"high":4.18756,"low":4.1873,"close":4.18753,"volume":74.5199966430664},{"timestamp":1742377260000,"open":4.18753,"high":4.1878,"low":4.18694,"close":4.18745,"volume":85.98999786376953},{"timestamp":1742377320000,"open":4.18734,"high":4.18777,"low":4.18734,"close":4.18773,"volume":152.52999877929688},{"timestamp":1742377380000,"open":4.18773,"high":4.18823,"low":4.18737,"close":4.18822,"volume":188.72999572753906},{"timestamp":1742377440000,"open":4.18823,"high":4.18826,"low":4.18757,"close":4.18765,"volume":131.75999450683594},{"timestamp":1742377500000,"open":4.18766,"high":4.18772,"low":4.18731,"close":4.18744,"volume":122.58000183105469},{"timestamp":1742377560000,"open":4.18752,"high":4.18792,"low":4.1874,"close":4.18783,"volume":92.33999633789062},{"timestamp":1742377620000,"open":4.18784,"high":4.18784,"low":4.18676,"close":4.18708,"volume":103.13999938964844},{"timestamp":1742377680000,"open":4.187,"high":4.18751,"low":4.1867,"close":4.18721,"volume":100.27999877929688},{"timestamp":1742377740000,"open":4.18735,"high":4.18839,"low":4.18734,"close":4.18828,"volume":172.77000427246094},{"timestamp":1742377800000,"open":4.1883,"high":4.18844,"low":4.18812,"close":4.18831,"volume":117.18000030517578},{"timestamp":1742377860000,"open":4.18823,"high":4.18897,"low":4.18823,"close":4.1889,"volume":108.54000091552734},{"timestamp":1742377920000,"open":4.1889,"high":4.18967,"low":4.1889,"close":4.18959,"volume":89.0999984741211},{"timestamp":1742377980000,"open":4.18958,"high":4.18982,"low":4.18928,"close":4.18948,"volume":180.4499969482422},{"timestamp":1742378040000,"open":4.18949,"high":4.18983,"low":4.18906,"close":4.18906,"volume":178.1999969482422},{"timestamp":1742378100000,"open":4.18917,"high":4.18931,"low":4.18837,"close":4.18848,"volume":213.97000122070312},{"timestamp":1742378160000,"open":4.18844,"high":4.18926,"low":4.18844,"close":4.18925,"volume":144.17999267578125},{"timestamp":1742378220000,"open":4.18925,"high":4.18977,"low":4.18907,"close":4.18908,"volume":106.91999816894531},{"timestamp":1742378280000,"open":4.18895,"high":4.18959,"low":4.18879,"close":4.18952,"volume":105.83999633789062},{"timestamp":1742378340000,"open":4.18947,"high":4.18955,"low":4.18904,"close":4.18916,"volume":106.91999816894531},{"timestamp":1742378400000,"open":4.18915,"high":4.18927,"low":4.18871,"close":4.18871,"volume":100.9800033569336},{"timestamp":1742378460000,"open":4.18874,"high":4.18876,"low":4.18743,"close":4.18743,"volume":94.62000274658203},{"timestamp":1742378520000,"open":4.18742,"high":4.18797,"low":4.18712,"close":4.18769,"volume":81.54000091552734},{"timestamp":1742378580000,"open":4.18785,"high":4.18793,"low":4.18723,"close":4.18739,"volume":166.4499969482422},{"timestamp":1742378640000,"open":4.18724,"high":4.1873,"low":4.1867,"close":4.18681,"volume":102.33000183105469},{"timestamp":1742378700000,"open":4.18681,"high":4.18687,"low":4.18605,"close":4.18614,"volume":148.6300048828125},{"timestamp":1742378760000,"open":4.18615,"high":4.18615,"low":4.18469,"close":4.18497,"volume":198.00999450683594},{"timestamp":1742378820000,"open":4.18498,"high":4.18498,"low":4.1843,"close":4.18464,"volume":270.1300048828125},{"timestamp":1742378880000,"open":4.18463,"high":4.18475,"low":4.18454,"close":4.1846,"volume":99.76000213623047},{"timestamp":1742378940000,"open":4.18452,"high":4.18476,"low":4.18437,"close":4.18467,"volume":143.36000061035156},{"timestamp":1742379000000,"open":4.18467,"high":4.18548,"low":4.18465,"close":4.18533,"volume":149.30999755859375},{"timestamp":1742379060000,"open":4.18531,"high":4.18545,"low":4.18507,"close":4.18531,"volume":114.4800033569336},{"timestamp":1742379120000,"open":4.18523,"high":4.18553,"low":4.1848,"close":4.18536,"volume":99.36000061035156},{"timestamp":1742379180000,"open":4.1855,"high":4.18555,"low":4.18423,"close":4.18424,"volume":186.27999877929688},{"timestamp":1742379240000,"open":4.18422,"high":4.18429,"low":4.18387,"close":4.18427,"volume":155.25},{"timestamp":1742379300000,"open":4.18426,"high":4.18481,"low":4.18411,"close":4.18431,"volume":102.7300033569336},{"timestamp":1742379360000,"open":4.18431,"high":4.18439,"low":4.18361,"close":4.18362,"volume":98.81999969482422},{"timestamp":1742379420000,"open":4.18362,"high":4.18415,"low":4.18362,"close":4.18405,"volume":111.51000213623047},{"timestamp":1742379480000,"open":4.18405,"high":4.18521,"low":4.18405,"close":4.1852,"volume":154.57000732421875},{"timestamp":1742379540000,"open":4.18547,"high":4.18565,"low":4.18495,"close":4.18535,"volume":86.66999816894531},{"timestamp":1742379600000,"open":4.18542,"high":4.18592,"low":4.1852,"close":4.1859,"volume":79.91999816894531},{"timestamp":1742379660000,"open":4.18597,"high":4.18637,"low":4.18588,"close":4.18634,"volume":110.16000366210938},{"timestamp":1742379720000,"open":4.18636,"high":4.18657,"low":4.1861,"close":4.18652,"volume":70.19999694824219},{"timestamp":1742379780000,"open":4.1866,"high":4.18694,"low":4.18637,"close":4.18639,"volume":136.0800018310547},{"timestamp":1742379840000,"open":4.18638,"high":4.18653,"low":4.18617,"close":4.18621,"volume":83.16000366210938},{"timestamp":1742379900000,"open":4.18622,"high":4.18652,"low":4.18622,"close":4.18634,"volume":95.04000091552734},{"timestamp":1742379960000,"open":4.18633,"high":4.1866,"low":4.18625,"close":4.18627,"volume":105.83999633789062},{"timestamp":1742380020000,"open":4.18626,"high":4.18646,"low":4.18612,"close":4.18632,"volume":81},{"timestamp":1742380080000,"open":4.18627,"high":4.18628,"low":4.18561,"close":4.18575,"volume":126.36000061035156},{"timestamp":1742380140000,"open":4.18574,"high":4.1864,"low":4.18574,"close":4.186,"volume":99.36000061035156},{"timestamp":1742380200000,"open":4.18601,"high":4.18607,"low":4.18536,"close":4.18538,"volume":120.95999908447266},{"timestamp":1742380260000,"open":4.18538,"high":4.18552,"low":4.18512,"close":4.18545,"volume":70.19999694824219},{"timestamp":1742380320000,"open":4.18546,"high":4.18556,"low":4.18484,"close":4.18507,"volume":101.5199966430664},{"timestamp":1742380380000,"open":4.18508,"high":4.18508,"low":4.18472,"close":4.18486,"volume":89.63999938964844},{"timestamp":1742380440000,"open":4.18487,"high":4.18501,"low":4.18455,"close":4.18501,"volume":101.5199966430664},{"timestamp":1742380500000,"open":4.18485,"high":4.18486,"low":4.18434,"close":4.18435,"volume":71.27999877929688},{"timestamp":1742380560000,"open":4.18444,"high":4.18459,"low":4.18415,"close":4.18456,"volume":59.400001525878906},{"timestamp":1742380620000,"open":4.18456,"high":4.18464,"low":4.18439,"close":4.18446,"volume":61.290000915527344},{"timestamp":1742380680000,"open":4.18443,"high":4.18487,"low":4.18438,"close":4.18482,"volume":74.5199966430664},{"timestamp":1742380740000,"open":4.18481,"high":4.18511,"low":4.18468,"close":4.1851,"volume":130.67999267578125},{"timestamp":1742380800000,"open":4.18511,"high":4.18512,"low":4.18483,"close":4.18495,"volume":108.54000091552734},{"timestamp":1742380860000,"open":4.18487,"high":4.18489,"low":4.18402,"close":4.18415,"volume":104.48999786376953},{"timestamp":1742380920000,"open":4.18413,"high":4.18432,"low":4.18367,"close":4.18374,"volume":144.99000549316406},{"timestamp":1742380980000,"open":4.18376,"high":4.18394,"low":4.18355,"close":4.18362,"volume":124.73999786376953},{"timestamp":1742381040000,"open":4.18363,"high":4.18364,"low":4.18336,"close":4.1835,"volume":162.64999389648438},{"timestamp":1742381100000,"open":4.18348,"high":4.18408,"low":4.18348,"close":4.1838,"volume":146.33999633789062},{"timestamp":1742381160000,"open":4.18395,"high":4.18399,"low":4.18341,"close":4.18351,"volume":77.76000213623047},{"timestamp":1742381220000,"open":4.18349,"high":4.18409,"low":4.18349,"close":4.18401,"volume":108},{"timestamp":1742381280000,"open":4.18399,"high":4.1843,"low":4.18381,"close":4.18428,"volume":97.73999786376953},{"timestamp":1742381340000,"open":4.1843,"high":4.18486,"low":4.18421,"close":4.18478,"volume":146.8800048828125},{"timestamp":1742381400000,"open":4.18484,"high":4.18492,"low":4.18368,"close":4.18385,"volume":86.4000015258789},{"timestamp":1742381460000,"open":4.18393,"high":4.18397,"low":4.18361,"close":4.18361,"volume":102.5999984741211},{"timestamp":1742381520000,"open":4.18389,"high":4.18446,"low":4.18377,"close":4.18435,"volume":78.55999755859375},{"timestamp":1742381580000,"open":4.18444,"high":4.18486,"low":4.18432,"close":4.18477,"volume":70.19999694824219},{"timestamp":1742381640000,"open":4.18477,"high":4.18529,"low":4.18472,"close":4.18518,"volume":79.91999816894531},{"timestamp":1742381700000,"open":4.18515,"high":4.18532,"low":4.18505,"close":4.18516,"volume":91.80000305175781},{"timestamp":1742381760000,"open":4.18539,"high":4.18552,"low":4.18524,"close":4.18543,"volume":83.16000366210938},{"timestamp":1742381820000,"open":4.18544,"high":4.18556,"low":4.1852,"close":4.18534,"volume":45.36000061035156},{"timestamp":1742381880000,"open":4.18533,"high":4.1856,"low":4.18524,"close":4.18536,"volume":37.79999923706055},{"timestamp":1742381940000,"open":4.18536,"high":4.18562,"low":4.18517,"close":4.18518,"volume":51.84000015258789},{"timestamp":1742382000000,"open":4.18517,"high":4.18556,"low":4.1849,"close":4.18491,"volume":60.47999954223633},{"timestamp":1742382060000,"open":4.185,"high":4.18502,"low":4.18461,"close":4.18492,"volume":38.880001068115234},{"timestamp":1742382120000,"open":4.18493,"high":4.18493,"low":4.18408,"close":4.18428,"volume":69.12000274658203},{"timestamp":1742382180000,"open":4.1843,"high":4.18523,"low":4.18428,"close":4.18514,"volume":90.72000122070312},{"timestamp":1742382240000,"open":4.18516,"high":4.18522,"low":4.1845,"close":4.1845,"volume":77.76000213623047},{"timestamp":1742382300000,"open":4.1845,"high":4.18473,"low":4.1844,"close":4.18473,"volume":102.5999984741211},{"timestamp":1742382360000,"open":4.18471,"high":4.18496,"low":4.18448,"close":4.18485,"volume":97.19999694824219},{"timestamp":1742382420000,"open":4.18485,"high":4.1853,"low":4.18476,"close":4.18525,"volume":131.22000122070312},{"timestamp":1742382480000,"open":4.18525,"high":4.18598,"low":4.18515,"close":4.18581,"volume":88.0199966430664},{"timestamp":1742382540000,"open":4.18583,"high":4.18663,"low":4.18583,"close":4.18655,"volume":73.44000244140625},{"timestamp":1742382600000,"open":4.18654,"high":4.18701,"low":4.18639,"close":4.18701,"volume":109.16000366210938},{"timestamp":1742382660000,"open":4.18696,"high":4.18725,"low":4.18659,"close":4.18662,"volume":123.66000366210938},{"timestamp":1742382720000,"open":4.18662,"high":4.18675,"low":4.18599,"close":4.18623,"volume":99.62999725341797},{"timestamp":1742382780000,"open":4.18625,"high":4.18626,"low":4.18567,"close":4.18583,"volume":129.72999572753906},{"timestamp":1742382840000,"open":4.1858,"high":4.18612,"low":4.18555,"close":4.186,"volume":188.24000549316406},{"timestamp":1742382900000,"open":4.18602,"high":4.18617,"low":4.1855,"close":4.1855,"volume":212.69000244140625},{"timestamp":1742382960000,"open":4.18548,"high":4.18563,"low":4.18503,"close":4.18541,"volume":133.24000549316406},{"timestamp":1742383020000,"open":4.18543,"high":4.18563,"low":4.18532,"close":4.18537,"volume":87.4800033569336},{"timestamp":1742383080000,"open":4.18515,"high":4.18557,"low":4.185,"close":4.18539,"volume":235.82000732421875},{"timestamp":1742383140000,"open":4.18535,"high":4.18539,"low":4.18427,"close":4.18433,"volume":197.77000427246094},{"timestamp":1742383200000,"open":4.18438,"high":4.18444,"low":4.18402,"close":4.18409,"volume":152.5500030517578},{"timestamp":1742383260000,"open":4.18408,"high":4.18434,"low":4.18408,"close":4.18423,"volume":68.8499984741211},{"timestamp":1742383320000,"open":4.18402,"high":4.18434,"low":4.184,"close":4.18425,"volume":149.1699981689453},{"timestamp":1742383380000,"open":4.18444,"high":4.18459,"low":4.18422,"close":4.18456,"volume":122.8499984741211},{"timestamp":1742383440000,"open":4.18456,"high":4.185,"low":4.18437,"close":4.18447,"volume":115.55999755859375},{"timestamp":1742383500000,"open":4.18446,"high":4.18518,"low":4.1844,"close":4.18495,"volume":144.42999267578125},{"timestamp":1742383560000,"open":4.1849,"high":4.18531,"low":4.18461,"close":4.18522,"volume":286.94000244140625},{"timestamp":1742383620000,"open":4.18522,"high":4.1856,"low":4.18521,"close":4.18549,"volume":112.31999969482422},{"timestamp":1742383680000,"open":4.18549,"high":4.18551,"low":4.1852,"close":4.18526,"volume":132},{"timestamp":1742383740000,"open":4.18512,"high":4.18558,"low":4.18509,"close":4.18538,"volume":116.37000274658203},{"timestamp":1742383800000,"open":4.18524,"high":4.18564,"low":4.18524,"close":4.18534,"volume":91.93000030517578},{"timestamp":1742383860000,"open":4.18535,"high":4.18564,"low":4.18535,"close":4.18544,"volume":73.9800033569336},{"timestamp":1742383920000,"open":4.18552,"high":4.18651,"low":4.18549,"close":4.1864,"volume":72.36000061035156},{"timestamp":1742383980000,"open":4.18646,"high":4.18702,"low":4.18641,"close":4.18677,"volume":109.08000183105469},{"timestamp":1742384040000,"open":4.18676,"high":4.18759,"low":4.18676,"close":4.1875,"volume":114.4800033569336},{"timestamp":1742384100000,"open":4.18743,"high":4.18791,"low":4.18734,"close":4.18777,"volume":100.44000244140625},{"timestamp":1742384160000,"open":4.18776,"high":4.18839,"low":4.18776,"close":4.18816,"volume":99.36000061035156},{"timestamp":1742384220000,"open":4.18816,"high":4.18845,"low":4.18799,"close":4.18826,"volume":83.16000366210938},{"timestamp":1742384280000,"open":4.18826,"high":4.18836,"low":4.1877,"close":4.18816,"volume":135},{"timestamp":1742384340000,"open":4.18817,"high":4.18828,"low":4.18775,"close":4.18787,"volume":120.95999908447266},{"timestamp":1742384400000,"open":4.18798,"high":4.18834,"low":4.18786,"close":4.18833,"volume":91.80000305175781},{"timestamp":1742384460000,"open":4.18833,"high":4.1889,"low":4.18824,"close":4.18879,"volume":71.27999877929688},{"timestamp":1742384520000,"open":4.18879,"high":4.18884,"low":4.18842,"close":4.18875,"volume":103.68000030517578},{"timestamp":1742384580000,"open":4.18875,"high":4.18882,"low":4.18837,"close":4.18861,"volume":113.4000015258789},{"timestamp":1742384640000,"open":4.18863,"high":4.18963,"low":4.18863,"close":4.1893,"volume":113.4000015258789},{"timestamp":1742384700000,"open":4.18931,"high":4.18963,"low":4.18925,"close":4.18955,"volume":104.76000213623047},{"timestamp":1742384760000,"open":4.18949,"high":4.18981,"low":4.18931,"close":4.18958,"volume":77.76000213623047},{"timestamp":1742384820000,"open":4.18958,"high":4.18967,"low":4.18917,"close":4.18925,"volume":44.279998779296875},{"timestamp":1742384880000,"open":4.18911,"high":4.18929,"low":4.18898,"close":4.18899,"volume":59.400001525878906},{"timestamp":1742384940000,"open":4.18898,"high":4.18971,"low":4.18898,"close":4.18962,"volume":43.20000076293945},{"timestamp":1742385000000,"open":4.18962,"high":4.1902,"low":4.18952,"close":4.18994,"volume":113.12999725341797},{"timestamp":1742385060000,"open":4.18972,"high":4.18983,"low":4.18948,"close":4.18982,"volume":90.18000030517578},{"timestamp":1742385120000,"open":4.1897,"high":4.19039,"low":4.18968,"close":4.19003,"volume":68.04000091552734},{"timestamp":1742385180000,"open":4.19001,"high":4.19018,"low":4.18979,"close":4.19009,"volume":83.69999694824219},{"timestamp":1742385240000,"open":4.19008,"high":4.19024,"low":4.18938,"close":4.18972,"volume":183.22000122070312},{"timestamp":1742385300000,"open":4.18971,"high":4.19022,"low":4.18965,"close":4.1901,"volume":89.91000366210938},{"timestamp":1742385360000,"open":4.19016,"high":4.19031,"low":4.18909,"close":4.18925,"volume":288.7099914550781},{"timestamp":1742385420000,"open":4.18924,"high":4.18979,"low":4.18896,"close":4.18947,"volume":239.35000610351562},{"timestamp":1742385480000,"open":4.18946,"high":4.18959,"low":4.18896,"close":4.18911,"volume":262.1000061035156},{"timestamp":1742385540000,"open":4.18911,"high":4.18923,"low":4.18882,"close":4.18918,"volume":254.50999450683594},{"timestamp":1742385600000,"open":4.18916,"high":4.18974,"low":4.18903,"close":4.18956,"volume":302.30999755859375},{"timestamp":1742385660000,"open":4.18956,"high":4.18986,"low":4.18874,"close":4.18878,"volume":383.2799987792969},{"timestamp":1742385720000,"open":4.18878,"high":4.18965,"low":4.18878,"close":4.18965,"volume":485.95001220703125},{"timestamp":1742385780000,"open":4.18957,"high":4.1901,"low":4.18941,"close":4.18973,"volume":162.49000549316406},{"timestamp":1742385840000,"open":4.18964,"high":4.18964,"low":4.1892,"close":4.18926,"volume":100.9800033569336},{"timestamp":1742385900000,"open":4.18926,"high":4.18944,"low":4.18877,"close":4.18935,"volume":362.3699951171875},{"timestamp":1742385960000,"open":4.18954,"high":4.19002,"low":4.1895,"close":4.18989,"volume":305.20001220703125},{"timestamp":1742386020000,"open":4.18987,"high":4.18987,"low":4.18938,"close":4.1894,"volume":374.19000244140625},{"timestamp":1742386080000,"open":4.18934,"high":4.18949,"low":4.18856,"close":4.18857,"volume":167.3699951171875},{"timestamp":1742386140000,"open":4.18849,"high":4.18883,"low":4.18834,"close":4.18844,"volume":197.3699951171875},{"timestamp":1742386200000,"open":4.18859,"high":4.18908,"low":4.18858,"close":4.18882,"volume":60.47999954223633},{"timestamp":1742386260000,"open":4.18883,"high":4.18926,"low":4.18853,"close":4.1889,"volume":147},{"timestamp":1742386320000,"open":4.18903,"high":4.18911,"low":4.1885,"close":4.1891,"volume":239.44000244140625},{"timestamp":1742386380000,"open":4.18905,"high":4.18913,"low":4.18858,"close":4.18866,"volume":274.9700012207031},{"timestamp":1742386440000,"open":4.18873,"high":4.18881,"low":4.18846,"close":4.18867,"volume":254.82000732421875},{"timestamp":1742386500000,"open":4.18868,"high":4.18893,"low":4.18855,"close":4.18878,"volume":175.02000427246094},{"timestamp":1742386560000,"open":4.18878,"high":4.18898,"low":4.18857,"close":4.18895,"volume":287.6400146484375},{"timestamp":1742386620000,"open":4.18873,"high":4.18877,"low":4.18851,"close":4.18852,"volume":128.17999267578125},{"timestamp":1742386680000,"open":4.1886,"high":4.1886,"low":4.18738,"close":4.18741,"volume":256.82000732421875},{"timestamp":1742386740000,"open":4.18761,"high":4.1889,"low":4.18761,"close":4.18882,"volume":112.18000030517578},{"timestamp":1742386800000,"open":4.18879,"high":4.18925,"low":4.18879,"close":4.18913,"volume":116.63999938964844},{"timestamp":1742386860000,"open":4.18918,"high":4.18922,"low":4.18785,"close":4.18806,"volume":151.74000549316406},{"timestamp":1742386920000,"open":4.18806,"high":4.18852,"low":4.18806,"close":4.18832,"volume":118.08000183105469},{"timestamp":1742386980000,"open":4.18831,"high":4.18843,"low":4.1881,"close":4.18825,"volume":113.63999938964844},{"timestamp":1742387040000,"open":4.18823,"high":4.18845,"low":4.18774,"close":4.18784,"volume":159.16000366210938},{"timestamp":1742387100000,"open":4.18778,"high":4.18785,"low":4.18727,"close":4.18735,"volume":194.47999572753906},{"timestamp":1742387160000,"open":4.18735,"high":4.18784,"low":4.18706,"close":4.18755,"volume":361.79998779296875},{"timestamp":1742387220000,"open":4.18753,"high":4.18801,"low":4.18737,"close":4.1876,"volume":237.55999755859375},{"timestamp":1742387280000,"open":4.18763,"high":4.18782,"low":4.18742,"close":4.18757,"volume":209.27999877929688},{"timestamp":1742387340000,"open":4.18758,"high":4.18796,"low":4.18757,"close":4.18763,"volume":133.75999450683594},{"timestamp":1742387400000,"open":4.18761,"high":4.18797,"low":4.18725,"close":4.18739,"volume":222.38999938964844},{"timestamp":1742387460000,"open":4.18739,"high":4.1876,"low":4.18696,"close":4.18699,"volume":205.1199951171875},{"timestamp":1742387520000,"open":4.18706,"high":4.18728,"low":4.18694,"close":4.18702,"volume":198.94000244140625},{"timestamp":1742387580000,"open":4.18703,"high":4.18795,"low":4.18703,"close":4.18781,"volume":108.94000244140625},{"timestamp":1742387640000,"open":4.18785,"high":4.18814,"low":4.18784,"close":4.18799,"volume":111.72000122070312},{"timestamp":1742387700000,"open":4.18807,"high":4.18842,"low":4.1879,"close":4.18818,"volume":95.8499984741211},{"timestamp":1742387760000,"open":4.18818,"high":4.18831,"low":4.18802,"close":4.1882,"volume":101.5199966430664},{"timestamp":1742387820000,"open":4.18821,"high":4.18861,"low":4.1882,"close":4.18844,"volume":120.01000213623047},{"timestamp":1742387880000,"open":4.18845,"high":4.18889,"low":4.18823,"close":4.18823,"volume":178.00999450683594},{"timestamp":1742387940000,"open":4.18824,"high":4.18854,"low":4.18791,"close":4.18791,"volume":213.64999389648438},{"timestamp":1742388000000,"open":4.188,"high":4.18812,"low":4.18786,"close":4.18792,"volume":251.5399932861328},{"timestamp":1742388060000,"open":4.18792,"high":4.18814,"low":4.18767,"close":4.18785,"volume":424.19000244140625},{"timestamp":1742388120000,"open":4.18788,"high":4.18844,"low":4.18786,"close":4.18818,"volume":318.2699890136719},{"timestamp":1742388180000,"open":4.18818,"high":4.18824,"low":4.18789,"close":4.18795,"volume":260.75},{"timestamp":1742388240000,"open":4.18796,"high":4.18865,"low":4.18787,"close":4.18855,"volume":252.7899932861328},{"timestamp":1742388300000,"open":4.18876,"high":4.18879,"low":4.18795,"close":4.18814,"volume":350.54998779296875},{"timestamp":1742388360000,"open":4.18813,"high":4.18813,"low":4.18734,"close":4.18746,"volume":248.32000732421875},{"timestamp":1742388420000,"open":4.18747,"high":4.18789,"low":4.18702,"close":4.18706,"volume":234.47999572753906},{"timestamp":1742388480000,"open":4.18704,"high":4.18741,"low":4.18695,"close":4.1873,"volume":348.1099853515625},{"timestamp":1742388540000,"open":4.18729,"high":4.18747,"low":4.18695,"close":4.18736,"volume":225.82000732421875},{"timestamp":1742388600000,"open":4.1873,"high":4.18744,"low":4.187,"close":4.18726,"volume":397.0400085449219},{"timestamp":1742388660000,"open":4.18718,"high":4.18769,"low":4.18718,"close":4.18754,"volume":265.4100036621094},{"timestamp":1742388720000,"open":4.18756,"high":4.18793,"low":4.18755,"close":4.18791,"volume":184.58999633789062},{"timestamp":1742388780000,"open":4.1879,"high":4.18815,"low":4.18769,"close":4.18785,"volume":135.3000030517578},{"timestamp":1742388840000,"open":4.18786,"high":4.18787,"low":4.18711,"close":4.1873,"volume":300.70001220703125},{"timestamp":1742388900000,"open":4.18738,"high":4.18738,"low":4.18636,"close":4.18677,"volume":355.9100036621094},{"timestamp":1742388960000,"open":4.18663,"high":4.18663,"low":4.18601,"close":4.18609,"volume":327.510009765625},{"timestamp":1742389020000,"open":4.18611,"high":4.18633,"low":4.18549,"close":4.18549,"volume":430.7099914550781},{"timestamp":1742389080000,"open":4.1855,"high":4.186,"low":4.1855,"close":4.18582,"volume":315.25},{"timestamp":1742389140000,"open":4.18588,"high":4.18609,"low":4.18569,"close":4.18599,"volume":427.8699951171875},{"timestamp":1742389200000,"open":4.18598,"high":4.18606,"low":4.18525,"close":4.1854,"volume":335.1000061035156},{"timestamp":1742389260000,"open":4.18549,"high":4.18579,"low":4.18523,"close":4.18565,"volume":356.1600036621094},{"timestamp":1742389320000,"open":4.18579,"high":4.18584,"low":4.18538,"close":4.18538,"volume":384.2900085449219},{"timestamp":1742389380000,"open":4.18538,"high":4.18544,"low":4.18478,"close":4.18485,"volume":291.6000061035156},{"timestamp":1742389440000,"open":4.18488,"high":4.18493,"low":4.18432,"close":4.18441,"volume":146.3300018310547},{"timestamp":1742389500000,"open":4.18441,"high":4.18494,"low":4.18432,"close":4.18481,"volume":277.1499938964844},{"timestamp":1742389560000,"open":4.18481,"high":4.18483,"low":4.18413,"close":4.18413,"volume":312.8399963378906},{"timestamp":1742389620000,"open":4.18413,"high":4.18477,"low":4.18413,"close":4.18455,"volume":307.6600036621094},{"timestamp":1742389680000,"open":4.18457,"high":4.18512,"low":4.18439,"close":4.1844,"volume":331.44000244140625},{"timestamp":1742389740000,"open":4.18426,"high":4.18439,"low":4.18342,"close":4.18346,"volume":418.0400085449219},{"timestamp":1742389800000,"open":4.18347,"high":4.18398,"low":4.1833,"close":4.18394,"volume":202.0399932861328},{"timestamp":1742389860000,"open":4.18395,"high":4.18454,"low":4.18395,"close":4.18408,"volume":196.8800048828125},{"timestamp":1742389920000,"open":4.18401,"high":4.18418,"low":4.18353,"close":4.18371,"volume":202.13999938964844},{"timestamp":1742389980000,"open":4.18372,"high":4.18395,"low":4.1836,"close":4.18366,"volume":119.87999725341797},{"timestamp":1742390040000,"open":4.18358,"high":4.18364,"low":4.18315,"close":4.18336,"volume":144.1699981689453},{"timestamp":1742390100000,"open":4.18335,"high":4.18342,"low":4.18242,"close":4.18245,"volume":236.91000366210938},{"timestamp":1742390160000,"open":4.18243,"high":4.1832,"low":4.18237,"close":4.18313,"volume":156.69000244140625},{"timestamp":1742390220000,"open":4.18314,"high":4.18367,"low":4.18293,"close":4.18339,"volume":168.8699951171875},{"timestamp":1742390280000,"open":4.18338,"high":4.1837,"low":4.18273,"close":4.18314,"volume":403.1400146484375},{"timestamp":1742390340000,"open":4.18317,"high":4.18321,"low":4.18256,"close":4.18257,"volume":317.42999267578125},{"timestamp":1742390400000,"open":4.18272,"high":4.18308,"low":4.18195,"close":4.18211,"volume":385.69000244140625},{"timestamp":1742390460000,"open":4.18212,"high":4.18224,"low":4.18089,"close":4.1809,"volume":291.510009765625},{"timestamp":1742390520000,"open":4.18089,"high":4.18121,"low":4.18079,"close":4.18093,"volume":241.61000061035156},{"timestamp":1742390580000,"open":4.18093,"high":4.18151,"low":4.18093,"close":4.18126,"volume":175.61000061035156},{"timestamp":1742390640000,"open":4.18125,"high":4.18125,"low":4.18076,"close":4.18092,"volume":354.7900085449219},{"timestamp":1742390700000,"open":4.18091,"high":4.18143,"low":4.18077,"close":4.18142,"volume":170.22000122070312},{"timestamp":1742390760000,"open":4.18147,"high":4.18223,"low":4.18117,"close":4.18186,"volume":255.33999633789062},{"timestamp":1742390820000,"open":4.18187,"high":4.18199,"low":4.18123,"close":4.18141,"volume":279.4700012207031},{"timestamp":1742390880000,"open":4.1814,"high":4.18146,"low":4.18068,"close":4.18081,"volume":277.42999267578125},{"timestamp":1742390940000,"open":4.18082,"high":4.18091,"low":4.18037,"close":4.18091,"volume":179.25999450683594},{"timestamp":1742391000000,"open":4.1809,"high":4.18112,"low":4.18044,"close":4.18085,"volume":184.13999938964844},{"timestamp":1742391060000,"open":4.18086,"high":4.1809,"low":4.18019,"close":4.18057,"volume":162.5399932861328},{"timestamp":1742391120000,"open":4.18059,"high":4.18125,"low":4.18011,"close":4.18105,"volume":180.89999389648438},{"timestamp":1742391180000,"open":4.18105,"high":4.18136,"low":4.18074,"close":4.18132,"volume":166.86000061035156},{"timestamp":1742391240000,"open":4.18133,"high":4.18133,"low":4.18075,"close":4.18094,"volume":164.6999969482422},{"timestamp":1742391300000,"open":4.18095,"high":4.18119,"low":4.18067,"close":4.18111,"volume":162.5399932861328},{"timestamp":1742391360000,"open":4.18111,"high":4.18112,"low":4.18021,"close":4.18042,"volume":163.2100067138672},{"timestamp":1742391420000,"open":4.18028,"high":4.18063,"low":4.18021,"close":4.18057,"volume":119.87999725341797},{"timestamp":1742391480000,"open":4.18073,"high":4.18079,"low":4.17971,"close":4.17976,"volume":129.60000610351562},{"timestamp":1742391540000,"open":4.17978,"high":4.18027,"low":4.17971,"close":4.18002,"volume":198.00999450683594},{"timestamp":1742391600000,"open":4.18005,"high":4.18046,"low":4.1799,"close":4.18031,"volume":215.82000732421875},{"timestamp":1742391660000,"open":4.18045,"high":4.1808,"low":4.1796,"close":4.17974,"volume":319.5},{"timestamp":1742391720000,"open":4.17966,"high":4.18031,"low":4.17966,"close":4.17994,"volume":281.3599853515625},{"timestamp":1742391780000,"open":4.18,"high":4.18002,"low":4.17911,"close":4.17938,"volume":342.20001220703125},{"timestamp":1742391840000,"open":4.17937,"high":4.17957,"low":4.17903,"close":4.17951,"volume":271.8599853515625},{"timestamp":1742391900000,"open":4.17949,"high":4.17979,"low":4.17896,"close":4.17896,"volume":321.17999267578125},{"timestamp":1742391960000,"open":4.17894,"high":4.17936,"low":4.17874,"close":4.17921,"volume":348.1199951171875},{"timestamp":1742392020000,"open":4.1792,"high":4.17994,"low":4.17917,"close":4.17941,"volume":234.89999389648438},{"timestamp":1742392080000,"open":4.1795,"high":4.17982,"low":4.179,"close":4.17906,"volume":210.3300018310547},{"timestamp":1742392140000,"open":4.17905,"high":4.17908,"low":4.17859,"close":4.17902,"volume":217.72000122070312},{"timestamp":1742392200000,"open":4.17902,"high":4.17965,"low":4.17882,"close":4.1793,"volume":296.32000732421875},{"timestamp":1742392260000,"open":4.17928,"high":4.17943,"low":4.17854,"close":4.17861,"volume":374.80999755859375},{"timestamp":1742392320000,"open":4.17862,"high":4.17868,"low":4.17787,"close":4.17802,"volume":366.5899963378906},{"timestamp":1742392380000,"open":4.17795,"high":4.1782,"low":4.17747,"close":4.17754,"volume":336.9700012207031},{"timestamp":1742392440000,"open":4.17757,"high":4.17896,"low":4.17732,"close":4.17856,"volume":226.63999938964844},{"timestamp":1742392500000,"open":4.17857,"high":4.17917,"low":4.17838,"close":4.17913,"volume":121.9000015258789},{"timestamp":1742392560000,"open":4.17915,"high":4.17947,"low":4.1786,"close":4.17912,"volume":353.489990234375},{"timestamp":1742392620000,"open":4.17913,"high":4.17976,"low":4.17892,"close":4.17963,"volume":160.64999389648438},{"timestamp":1742392680000,"open":4.17984,"high":4.18027,"low":4.17934,"close":4.18007,"volume":186.83999633789062},{"timestamp":1742392740000,"open":4.1801,"high":4.1801,"low":4.17925,"close":4.17945,"volume":158.22000122070312},{"timestamp":1742392800000,"open":4.17946,"high":4.17947,"low":4.17882,"close":4.17923,"volume":211.13999938964844},{"timestamp":1742392860000,"open":4.1793,"high":4.17939,"low":4.17883,"close":4.17932,"volume":187.9199981689453},{"timestamp":1742392920000,"open":4.17932,"high":4.17971,"low":4.17921,"close":4.17931,"volume":161.4600067138672},{"timestamp":1742392980000,"open":4.17929,"high":4.18057,"low":4.17926,"close":4.18038,"volume":164.97000122070312},{"timestamp":1742393040000,"open":4.18038,"high":4.1807,"low":4.17991,"close":4.18065,"volume":219.88999938964844},{"timestamp":1742393100000,"open":4.18064,"high":4.18068,"low":4.18028,"close":4.18032,"volume":177.38999938964844},{"timestamp":1742393160000,"open":4.18035,"high":4.18076,"low":4.18035,"close":4.18074,"volume":169.8300018310547},{"timestamp":1742393220000,"open":4.18075,"high":4.18149,"low":4.18075,"close":4.18145,"volume":138.63999938964844},{"timestamp":1742393280000,"open":4.18143,"high":4.18144,"low":4.18111,"close":4.18131,"volume":144.5800018310547},{"timestamp":1742393340000,"open":4.18132,"high":4.18132,"low":4.18095,"close":4.18128,"volume":163.0800018310547},{"timestamp":1742393400000,"open":4.18127,"high":4.18164,"low":4.18107,"close":4.1813,"volume":276.9200134277344},{"timestamp":1742393460000,"open":4.18131,"high":4.18168,"low":4.1812,"close":4.18139,"volume":152.94000244140625},{"timestamp":1742393520000,"open":4.18145,"high":4.18187,"low":4.18136,"close":4.18186,"volume":130.41000366210938},{"timestamp":1742393580000,"open":4.18186,"high":4.18205,"low":4.18135,"close":4.18166,"volume":166.32000732421875},{"timestamp":1742393640000,"open":4.18164,"high":4.18263,"low":4.18164,"close":4.1826,"volume":107.31999969482422},{"timestamp":1742393700000,"open":4.18261,"high":4.18296,"low":4.18243,"close":4.18296,"volume":97.05000305175781},{"timestamp":1742393760000,"open":4.18296,"high":4.18422,"low":4.18286,"close":4.18422,"volume":95.04000091552734},{"timestamp":1742393820000,"open":4.1842,"high":4.18427,"low":4.18376,"close":4.18384,"volume":110.16000366210938},{"timestamp":1742393880000,"open":4.18385,"high":4.18409,"low":4.18372,"close":4.18401,"volume":99.9000015258789},{"timestamp":1742393940000,"open":4.18401,"high":4.18468,"low":4.18387,"close":4.18453,"volume":109.08000183105469},{"timestamp":1742394000000,"open":4.18451,"high":4.1846,"low":4.18411,"close":4.18444,"volume":86.4000015258789},{"timestamp":1742394060000,"open":4.18443,"high":4.18469,"low":4.18343,"close":4.18362,"volume":174.14999389648438},{"timestamp":1742394120000,"open":4.18361,"high":4.18422,"low":4.18355,"close":4.18422,"volume":106.91999816894531},{"timestamp":1742394180000,"open":4.18415,"high":4.18445,"low":4.18382,"close":4.18401,"volume":101.5199966430664},{"timestamp":1742394240000,"open":4.18405,"high":4.18445,"low":4.18389,"close":4.18443,"volume":119.87999725341797},{"timestamp":1742394300000,"open":4.1844,"high":4.18444,"low":4.18404,"close":4.18429,"volume":132.3000030517578},{"timestamp":1742394360000,"open":4.18431,"high":4.18484,"low":4.18416,"close":4.18431,"volume":89.63999938964844},{"timestamp":1742394420000,"open":4.18431,"high":4.18478,"low":4.18428,"close":4.18451,"volume":149.0399932861328},{"timestamp":1742394480000,"open":4.18451,"high":4.18451,"low":4.18389,"close":4.18409,"volume":162.27000427246094},{"timestamp":1742394540000,"open":4.18409,"high":4.18452,"low":4.18391,"close":4.18399,"volume":150.64999389648438},{"timestamp":1742394600000,"open":4.18398,"high":4.1851,"low":4.18397,"close":4.18502,"volume":146.07000732421875},{"timestamp":1742394660000,"open":4.18499,"high":4.18537,"low":4.1847,"close":4.18517,"volume":126.76000213623047},{"timestamp":1742394720000,"open":4.18517,"high":4.18558,"low":4.18502,"close":4.18557,"volume":138.91000366210938},{"timestamp":1742394780000,"open":4.18556,"high":4.18612,"low":4.18538,"close":4.18605,"volume":172.1199951171875},{"timestamp":1742394840000,"open":4.18604,"high":4.18631,"low":4.18603,"close":4.18624,"volume":131.75999450683594},{"timestamp":1742394900000,"open":4.18623,"high":4.18649,"low":4.18572,"close":4.18581,"volume":188.97000122070312},{"timestamp":1742394960000,"open":4.18581,"high":4.18613,"low":4.18581,"close":4.18585,"volume":115.0199966430664},{"timestamp":1742395020000,"open":4.18584,"high":4.18584,"low":4.1851,"close":4.18544,"volume":106.37999725341797},{"timestamp":1742395080000,"open":4.18548,"high":4.1855,"low":4.18508,"close":4.18525,"volume":91.80000305175781},{"timestamp":1742395140000,"open":4.18497,"high":4.18511,"low":4.18473,"close":4.18504,"volume":69.12000274658203},{"timestamp":1742395200000,"open":4.18506,"high":4.18542,"low":4.18505,"close":4.18527,"volume":150.92999267578125},{"timestamp":1742395260000,"open":4.18525,"high":4.18528,"low":4.18477,"close":4.18482,"volume":142.9600067138672},{"timestamp":1742395320000,"open":4.18482,"high":4.18507,"low":4.18474,"close":4.18505,"volume":164.13999938964844},{"timestamp":1742395380000,"open":4.18512,"high":4.18527,"low":4.18484,"close":4.18496,"volume":157.5399932861328},{"timestamp":1742395440000,"open":4.18496,"high":4.18515,"low":4.18456,"close":4.18479,"volume":153.08999633789062},{"timestamp":1742395500000,"open":4.18479,"high":4.18479,"low":4.18414,"close":4.18457,"volume":143.63999938964844},{"timestamp":1742395560000,"open":4.18457,"high":4.18467,"low":4.18408,"close":4.18422,"volume":139.58999633789062},{"timestamp":1742395620000,"open":4.18422,"high":4.1843,"low":4.18386,"close":4.18413,"volume":114.4800033569336},{"timestamp":1742395680000,"open":4.18399,"high":4.18399,"low":4.18341,"close":4.18342,"volume":150.38999938964844},{"timestamp":1742395740000,"open":4.18335,"high":4.18463,"low":4.18333,"close":4.18461,"volume":105.83999633789062},{"timestamp":1742395800000,"open":4.18466,"high":4.18491,"low":4.18447,"close":4.18486,"volume":73.9800033569336},{"timestamp":1742395860000,"open":4.18485,"high":4.18516,"low":4.18477,"close":4.18493,"volume":84.23999786376953},{"timestamp":1742395920000,"open":4.18478,"high":4.18493,"low":4.18359,"close":4.18402,"volume":176.97999572753906},{"timestamp":1742395980000,"open":4.18408,"high":4.18471,"low":4.18385,"close":4.18418,"volume":146.07000732421875},{"timestamp":1742396040000,"open":4.18419,"high":4.18441,"low":4.18385,"close":4.18422,"volume":187.11000061035156},{"timestamp":1742396100000,"open":4.18424,"high":4.18489,"low":4.18414,"close":4.18484,"volume":163.35000610351562},{"timestamp":1742396160000,"open":4.18486,"high":4.18494,"low":4.18462,"close":4.18467,"volume":138.77999877929688},{"timestamp":1742396220000,"open":4.18479,"high":4.18528,"low":4.18462,"close":4.18506,"volume":216},{"timestamp":1742396280000,"open":4.18506,"high":4.1851,"low":4.18451,"close":4.18472,"volume":106.77999877929688},{"timestamp":1742396340000,"open":4.18458,"high":4.18465,"low":4.18304,"close":4.18321,"volume":345.4800109863281},{"timestamp":1742396400000,"open":4.1832,"high":4.18357,"low":4.18288,"close":4.18342,"volume":168.07000732421875},{"timestamp":1742396460000,"open":4.18344,"high":4.18387,"low":4.18335,"close":4.18359,"volume":158.49000549316406},{"timestamp":1742396520000,"open":4.18368,"high":4.1839,"low":4.18349,"close":4.18352,"volume":208.6699981689453},{"timestamp":1742396580000,"open":4.18357,"high":4.18358,"low":4.18325,"close":4.18348,"volume":81.54000091552734},{"timestamp":1742396640000,"open":4.18343,"high":4.18343,"low":4.1829,"close":4.183,"volume":85.72000122070312},{"timestamp":1742396700000,"open":4.1827,"high":4.18286,"low":4.18197,"close":4.18217,"volume":149.44000244140625},{"timestamp":1742396760000,"open":4.18231,"high":4.18276,"low":4.18217,"close":4.18276,"volume":103.41000366210938},{"timestamp":1742396820000,"open":4.18275,"high":4.18301,"low":4.18261,"close":4.18301,"volume":93.41999816894531},{"timestamp":1742396880000,"open":4.18293,"high":4.18317,"low":4.18264,"close":4.18291,"volume":128.63999938964844},{"timestamp":1742396940000,"open":4.1832,"high":4.18375,"low":4.18305,"close":4.1835,"volume":135},{"timestamp":1742397000000,"open":4.18349,"high":4.18376,"low":4.18338,"close":4.18353,"volume":75.5999984741211},{"timestamp":1742397060000,"open":4.18354,"high":4.18377,"low":4.18348,"close":4.18359,"volume":81.54000091552734},{"timestamp":1742397120000,"open":4.18358,"high":4.18392,"low":4.18346,"close":4.1838,"volume":142.02000427246094},{"timestamp":1742397180000,"open":4.18381,"high":4.18424,"low":4.1837,"close":4.18424,"volume":174.32000732421875},{"timestamp":1742397240000,"open":4.18425,"high":4.18425,"low":4.18382,"close":4.18417,"volume":140.39999389648438},{"timestamp":1742397300000,"open":4.18416,"high":4.18446,"low":4.18409,"close":4.18427,"volume":251.02000427246094},{"timestamp":1742397360000,"open":4.18426,"high":4.18482,"low":4.18411,"close":4.18471,"volume":225.97000122070312},{"timestamp":1742397420000,"open":4.18469,"high":4.18469,"low":4.18403,"close":4.18416,"volume":141.8000030517578},{"timestamp":1742397480000,"open":4.1841,"high":4.1841,"low":4.1832,"close":4.18333,"volume":240.3300018310547},{"timestamp":1742397540000,"open":4.18347,"high":4.18362,"low":4.18318,"close":4.18345,"volume":159.13999938964844},{"timestamp":1742397600000,"open":4.18345,"high":4.18389,"low":4.18345,"close":4.18382,"volume":118.12000274658203},{"timestamp":1742397660000,"open":4.18397,"high":4.18423,"low":4.18381,"close":4.18381,"volume":100.9800033569336},{"timestamp":1742397720000,"open":4.18382,"high":4.1841,"low":4.18372,"close":4.18389,"volume":69.66000366210938},{"timestamp":1742397780000,"open":4.18389,"high":4.18407,"low":4.18389,"close":4.18403,"volume":45.36000061035156},{"timestamp":1742397840000,"open":4.18404,"high":4.18421,"low":4.18389,"close":4.18397,"volume":75.31999969482422},{"timestamp":1742397900000,"open":4.18413,"high":4.18437,"low":4.18394,"close":4.18412,"volume":148.72000122070312},{"timestamp":1742397960000,"open":4.1841,"high":4.18419,"low":4.18359,"close":4.18359,"volume":147.11000061035156},{"timestamp":1742398020000,"open":4.1836,"high":4.18409,"low":4.18359,"close":4.18385,"volume":181.25999450683594},{"timestamp":1742398080000,"open":4.18392,"high":4.18417,"low":4.18376,"close":4.18406,"volume":277.6199951171875},{"timestamp":1742398140000,"open":4.1842,"high":4.1842,"low":4.18401,"close":4.18411,"volume":205.39999389648438},{"timestamp":1742398200000,"open":4.18419,"high":4.18424,"low":4.18345,"close":4.18356,"volume":295.6300048828125},{"timestamp":1742398260000,"open":4.18356,"high":4.1837,"low":4.18334,"close":4.18359,"volume":282.3599853515625},{"timestamp":1742398320000,"open":4.18359,"high":4.18372,"low":4.18345,"close":4.18345,"volume":256.04998779296875},{"timestamp":1742398380000,"open":4.18345,"high":4.18376,"low":4.1833,"close":4.18338,"volume":184.52000427246094},{"timestamp":1742398440000,"open":4.18334,"high":4.18344,"low":4.1831,"close":4.18323,"volume":337.07000732421875},{"timestamp":1742398500000,"open":4.18338,"high":4.18386,"low":4.18309,"close":4.18371,"volume":450.9200134277344},{"timestamp":1742398560000,"open":4.1837,"high":4.18394,"low":4.18348,"close":4.18366,"volume":212.6999969482422},{"timestamp":1742398620000,"open":4.18367,"high":4.18412,"low":4.1834,"close":4.18353,"volume":161.97999572753906},{"timestamp":1742398680000,"open":4.18345,"high":4.18407,"low":4.18335,"close":4.18391,"volume":192.7100067138672},{"timestamp":1742398740000,"open":4.18391,"high":4.1841,"low":4.18359,"close":4.18367,"volume":284.9100036621094},{"timestamp":1742398800000,"open":4.18361,"high":4.1838,"low":4.18343,"close":4.18365,"volume":175.99000549316406},{"timestamp":1742398860000,"open":4.1837,"high":4.18382,"low":4.18299,"close":4.18304,"volume":114.91999816894531},{"timestamp":1742398920000,"open":4.18311,"high":4.18336,"low":4.18283,"close":4.18305,"volume":270.8699951171875},{"timestamp":1742398980000,"open":4.18311,"high":4.1835,"low":4.18304,"close":4.1832,"volume":334.95001220703125},{"timestamp":1742399040000,"open":4.18321,"high":4.18351,"low":4.18299,"close":4.18307,"volume":224.80999755859375},{"timestamp":1742399100000,"open":4.18307,"high":4.18381,"low":4.18307,"close":4.18371,"volume":145.25999450683594},{"timestamp":1742399160000,"open":4.18371,"high":4.18375,"low":4.18341,"close":4.1837,"volume":165.3300018310547},{"timestamp":1742399220000,"open":4.1837,"high":4.18431,"low":4.18361,"close":4.18424,"volume":311.3699951171875},{"timestamp":1742399280000,"open":4.18416,"high":4.1845,"low":4.18399,"close":4.18443,"volume":169.67999267578125},{"timestamp":1742399340000,"open":4.18442,"high":4.18502,"low":4.18422,"close":4.18477,"volume":208.38999938964844},{"timestamp":1742399400000,"open":4.18471,"high":4.18514,"low":4.18471,"close":4.18497,"volume":178.47000122070312},{"timestamp":1742399460000,"open":4.18504,"high":4.18515,"low":4.1848,"close":4.18505,"volume":163.0800018310547},{"timestamp":1742399520000,"open":4.18505,"high":4.18509,"low":4.18454,"close":4.18467,"volume":211.13999938964844},{"timestamp":1742399580000,"open":4.18467,"high":4.18507,"low":4.1845,"close":4.18459,"volume":164.02000427246094},{"timestamp":1742399640000,"open":4.18458,"high":4.18488,"low":4.18389,"close":4.18392,"volume":252.1999969482422},{"timestamp":1742399700000,"open":4.18389,"high":4.18406,"low":4.18372,"close":4.18374,"volume":186.3300018310547},{"timestamp":1742399760000,"open":4.18374,"high":4.18441,"low":4.18366,"close":4.18423,"volume":310.7699890136719},{"timestamp":1742399820000,"open":4.18422,"high":4.18465,"low":4.18386,"close":4.18417,"volume":272.010009765625},{"timestamp":1742399880000,"open":4.18416,"high":4.18443,"low":4.18383,"close":4.18406,"volume":297.9800109863281},{"timestamp":1742399940000,"open":4.18406,"high":4.18427,"low":4.18392,"close":4.18424,"volume":189.77000427246094},{"timestamp":1742400000000,"open":4.18416,"high":4.18543,"low":4.18415,"close":4.18504,"volume":197.67999267578125},{"timestamp":1742400060000,"open":4.18511,"high":4.18519,"low":4.18462,"close":4.18473,"volume":285.8599853515625},{"timestamp":1742400120000,"open":4.18473,"high":4.18493,"low":4.18448,"close":4.18479,"volume":236.5800018310547},{"timestamp":1742400180000,"open":4.18478,"high":4.18545,"low":4.18468,"close":4.1854,"volume":225.27000427246094},{"timestamp":1742400240000,"open":4.18541,"high":4.18541,"low":4.18489,"close":4.18511,"volume":164.36000061035156},{"timestamp":1742400300000,"open":4.18511,"high":4.18536,"low":4.18502,"close":4.18513,"volume":221.25999450683594},{"timestamp":1742400360000,"open":4.18514,"high":4.1853,"low":4.18507,"close":4.18514,"volume":127.94000244140625},{"timestamp":1742400420000,"open":4.18521,"high":4.18545,"low":4.18467,"close":4.18538,"volume":194.72999572753906},{"timestamp":1742400480000,"open":4.18539,"high":4.18606,"low":4.18535,"close":4.18593,"volume":145.52000427246094},{"timestamp":1742400540000,"open":4.18608,"high":4.1862,"low":4.18583,"close":4.18583,"volume":112.58999633789062},{"timestamp":1742400600000,"open":4.18583,"high":4.18598,"low":4.18551,"close":4.18566,"volume":97.33000183105469},{"timestamp":1742400660000,"open":4.18565,"high":4.18589,"low":4.18551,"close":4.1858,"volume":111.2300033569336},{"timestamp":1742400720000,"open":4.1858,"high":4.18604,"low":4.18551,"close":4.18596,"volume":88.0199966430664},{"timestamp":1742400780000,"open":4.18598,"high":4.18611,"low":4.18572,"close":4.1858,"volume":83.16000366210938},{"timestamp":1742400840000,"open":4.18578,"high":4.18606,"low":4.18566,"close":4.18576,"volume":77.22000122070312},{"timestamp":1742400900000,"open":4.18577,"high":4.18622,"low":4.18575,"close":4.18615,"volume":68.9800033569336},{"timestamp":1742400960000,"open":4.18615,"high":4.18617,"low":4.1858,"close":4.186,"volume":144.44000244140625},{"timestamp":1742401020000,"open":4.18599,"high":4.18642,"low":4.18586,"close":4.18603,"volume":212.10000610351562},{"timestamp":1742401080000,"open":4.18602,"high":4.18604,"low":4.18553,"close":4.18561,"volume":171.11000061035156},{"timestamp":1742401140000,"open":4.18561,"high":4.18614,"low":4.18556,"close":4.18602,"volume":79.5},{"timestamp":1742401200000,"open":4.1861,"high":4.18613,"low":4.18576,"close":4.18588,"volume":86.12000274658203},{"timestamp":1742401260000,"open":4.18587,"high":4.18611,"low":4.18561,"close":4.18609,"volume":73.54000091552734},{"timestamp":1742401320000,"open":4.18611,"high":4.18655,"low":4.18603,"close":4.18645,"volume":63.720001220703125},{"timestamp":1742401380000,"open":4.18652,"high":4.18665,"low":4.18633,"close":4.1865,"volume":79.91999816894531},{"timestamp":1742401440000,"open":4.18636,"high":4.18644,"low":4.18584,"close":4.18622,"volume":79.6500015258789},{"timestamp":1742401500000,"open":4.186,"high":4.18623,"low":4.18586,"close":4.18623,"volume":139.0500030517578},{"timestamp":1742401560000,"open":4.18629,"high":4.18631,"low":4.18591,"close":4.18616,"volume":90.69000244140625},{"timestamp":1742401620000,"open":4.18616,"high":4.18617,"low":4.18564,"close":4.18571,"volume":226.8300018310547},{"timestamp":1742401680000,"open":4.18586,"high":4.18615,"low":4.18572,"close":4.18581,"volume":133.02999877929688},{"timestamp":1742401740000,"open":4.18566,"high":4.18616,"low":4.18566,"close":4.18576,"volume":71},{"timestamp":1742401800000,"open":4.18569,"high":4.18579,"low":4.18539,"close":4.18542,"volume":130.50999450683594},{"timestamp":1742401860000,"open":4.18539,"high":4.1856,"low":4.18527,"close":4.18528,"volume":119.61000061035156},{"timestamp":1742401920000,"open":4.18516,"high":4.18518,"low":4.18437,"close":4.18452,"volume":261.739990234375},{"timestamp":1742401980000,"open":4.18451,"high":4.18516,"low":4.18437,"close":4.18509,"volume":111.87999725341797},{"timestamp":1742402040000,"open":4.18525,"high":4.18525,"low":4.18487,"close":4.18506,"volume":144},{"timestamp":1742402100000,"open":4.18509,"high":4.18514,"low":4.18466,"close":4.18481,"volume":94.7699966430664},{"timestamp":1742402160000,"open":4.18489,"high":4.18511,"low":4.1845,"close":4.18458,"volume":83.16000366210938},{"timestamp":1742402220000,"open":4.18459,"high":4.1847,"low":4.18431,"close":4.18458,"volume":72.88999938964844},{"timestamp":1742402280000,"open":4.18459,"high":4.18495,"low":4.18459,"close":4.18494,"volume":98.27999877929688},{"timestamp":1742402340000,"open":4.1848,"high":4.18506,"low":4.18479,"close":4.18506,"volume":57.2400016784668},{"timestamp":1742402400000,"open":4.18499,"high":4.18532,"low":4.18484,"close":4.18524,"volume":88.55999755859375},{"timestamp":1742402460000,"open":4.18526,"high":4.18533,"low":4.18503,"close":4.18504,"volume":56.70000076293945},{"timestamp":1742402520000,"open":4.18527,"high":4.18548,"low":4.18494,"close":4.18494,"volume":89.0999984741211},{"timestamp":1742402580000,"open":4.18502,"high":4.18539,"low":4.18502,"close":4.18533,"volume":90.98999786376953},{"timestamp":1742402640000,"open":4.18532,"high":4.18546,"low":4.18519,"close":4.18541,"volume":85.86000061035156},{"timestamp":1742402700000,"open":4.18547,"high":4.18566,"low":4.18518,"close":4.1852,"volume":83.69999694824219},{"timestamp":1742402760000,"open":4.1852,"high":4.18554,"low":4.18514,"close":4.18554,"volume":58.31999969482422},{"timestamp":1742402820000,"open":4.18525,"high":4.18548,"low":4.18508,"close":4.18536,"volume":57.779998779296875},{"timestamp":1742402880000,"open":4.18529,"high":4.18536,"low":4.18514,"close":4.18528,"volume":49.13999938964844},{"timestamp":1742402940000,"open":4.18529,"high":4.18541,"low":4.18503,"close":4.18515,"volume":84.77999877929688},{"timestamp":1742403000000,"open":4.18514,"high":4.18543,"low":4.18512,"close":4.18525,"volume":97.7300033569336},{"timestamp":1742403060000,"open":4.18511,"high":4.18521,"low":4.18481,"close":4.18499,"volume":77.22000122070312},{"timestamp":1742403120000,"open":4.18511,"high":4.18514,"low":4.18468,"close":4.18468,"volume":85.58999633789062},{"timestamp":1742403180000,"open":4.18469,"high":4.18492,"low":4.18468,"close":4.18474,"volume":68.04000091552734},{"timestamp":1742403240000,"open":4.18474,"high":4.18495,"low":4.18474,"close":4.18486,"volume":27.540000915527344},{"timestamp":1742403300000,"open":4.1848,"high":4.185,"low":4.18448,"close":4.18448,"volume":29.15999984741211},{"timestamp":1742403360000,"open":4.18448,"high":4.18448,"low":4.18417,"close":4.18422,"volume":42.119998931884766},{"timestamp":1742403420000,"open":4.18428,"high":4.18463,"low":4.18418,"close":4.18437,"volume":64.80000305175781},{"timestamp":1742403480000,"open":4.18442,"high":4.18468,"low":4.18438,"close":4.18468,"volume":66.95999908447266},{"timestamp":1742403540000,"open":4.18475,"high":4.1849,"low":4.18437,"close":4.18447,"volume":44.279998779296875},{"timestamp":1742403600000,"open":4.18446,"high":4.18456,"low":4.18398,"close":4.18414,"volume":76.68000030517578},{"timestamp":1742403660000,"open":4.18415,"high":4.18434,"low":4.18391,"close":4.18393,"volume":90.72000122070312},{"timestamp":1742403720000,"open":4.18393,"high":4.184,"low":4.18309,"close":4.18324,"volume":78.83999633789062},{"timestamp":1742403780000,"open":4.1833,"high":4.1833,"low":4.18281,"close":4.18281,"volume":47.52000045776367},{"timestamp":1742403840000,"open":4.1828,"high":4.18315,"low":4.18278,"close":4.18315,"volume":34.560001373291016},{"timestamp":1742403900000,"open":4.18323,"high":4.18323,"low":4.18294,"close":4.18294,"volume":32.400001525878906},{"timestamp":1742403960000,"open":4.18294,"high":4.18301,"low":4.18244,"close":4.18258,"volume":102.5999984741211},{"timestamp":1742404020000,"open":4.1825,"high":4.1827,"low":4.1822,"close":4.18233,"volume":74.5199966430664},{"timestamp":1742404080000,"open":4.18239,"high":4.1824,"low":4.18142,"close":4.18145,"volume":71.81999969482422},{"timestamp":1742404140000,"open":4.18144,"high":4.18208,"low":4.18116,"close":4.18128,"volume":70.73999786376953},{"timestamp":1742404200000,"open":4.18129,"high":4.18129,"low":4.18104,"close":4.18113,"volume":114.05999755859375},{"timestamp":1742404260000,"open":4.18118,"high":4.18179,"low":4.18112,"close":4.18166,"volume":98.81999969482422},{"timestamp":1742404320000,"open":4.18166,"high":4.1817,"low":4.1812,"close":4.18144,"volume":62.63999938964844},{"timestamp":1742404380000,"open":4.18144,"high":4.18144,"low":4.18099,"close":4.1812,"volume":66.41999816894531},{"timestamp":1742404440000,"open":4.18114,"high":4.18118,"low":4.18065,"close":4.18112,"volume":105.30000305175781},{"timestamp":1742404500000,"open":4.18113,"high":4.18139,"low":4.18097,"close":4.1813,"volume":77.76000213623047},{"timestamp":1742404560000,"open":4.18132,"high":4.18133,"low":4.18052,"close":4.18066,"volume":85.31999969482422},{"timestamp":1742404620000,"open":4.18051,"high":4.18066,"low":4.17927,"close":4.17945,"volume":218.99000549316406},{"timestamp":1742404680000,"open":4.17944,"high":4.17945,"low":4.17877,"close":4.17909,"volume":221.38999938964844},{"timestamp":1742404740000,"open":4.17907,"high":4.17957,"low":4.17907,"close":4.17949,"volume":202.4600067138672},{"timestamp":1742404800000,"open":4.17942,"high":4.17956,"low":4.17935,"close":4.17936,"volume":98.81999969482422},{"timestamp":1742404860000,"open":4.17949,"high":4.17953,"low":4.17926,"close":4.17943,"volume":191.13999938964844},{"timestamp":1742404920000,"open":4.17946,"high":4.17965,"low":4.17943,"close":4.17962,"volume":130.67999267578125},{"timestamp":1742404980000,"open":4.17961,"high":4.1797,"low":4.17934,"close":4.17939,"volume":107.7300033569336},{"timestamp":1742405040000,"open":4.17939,"high":4.17962,"low":4.17928,"close":4.17962,"volume":176.77999877929688},{"timestamp":1742405100000,"open":4.17961,"high":4.17961,"low":4.1792,"close":4.17931,"volume":239.22000122070312},{"timestamp":1742405160000,"open":4.17932,"high":4.17951,"low":4.179,"close":4.17941,"volume":215.6699981689453},{"timestamp":1742405220000,"open":4.17937,"high":4.17944,"low":4.17904,"close":4.17937,"volume":188.72999572753906},{"timestamp":1742405280000,"open":4.17935,"high":4.1797,"low":4.17935,"close":4.17949,"volume":210.00999450683594},{"timestamp":1742405340000,"open":4.17952,"high":4.17961,"low":4.17933,"close":4.17935,"volume":168.4600067138672},{"timestamp":1742405400000,"open":4.17926,"high":4.1796,"low":4.17907,"close":4.17928,"volume":205.05999755859375},{"timestamp":1742405460000,"open":4.17921,"high":4.17956,"low":4.17902,"close":4.17947,"volume":181.7100067138672},{"timestamp":1742405520000,"open":4.17946,"high":4.1797,"low":4.17937,"close":4.17961,"volume":96.12000274658203},{"timestamp":1742405580000,"open":4.17954,"high":4.1797,"low":4.17943,"close":4.17954,"volume":131.75999450683594},{"timestamp":1742405640000,"open":4.17961,"high":4.1798,"low":4.17952,"close":4.17979,"volume":92.87999725341797},{"timestamp":1742405700000,"open":4.1798,"high":4.17984,"low":4.17954,"close":4.17968,"volume":91.80000305175781},{"timestamp":1742405760000,"open":4.17968,"high":4.17993,"low":4.17945,"close":4.17977,"volume":129.60000610351562},{"timestamp":1742405820000,"open":4.17977,"high":4.18055,"low":4.17975,"close":4.18054,"volume":142.55999755859375},{"timestamp":1742405880000,"open":4.18051,"high":4.18122,"low":4.18051,"close":4.18103,"volume":127.44000244140625},{"timestamp":1742405940000,"open":4.18108,"high":4.18139,"low":4.18101,"close":4.18129,"volume":116.63999938964844},{"timestamp":1742406000000,"open":4.18129,"high":4.1813,"low":4.18086,"close":4.18087,"volume":79.91999816894531},{"timestamp":1742406060000,"open":4.18087,"high":4.18128,"low":4.18071,"close":4.18114,"volume":109.62000274658203},{"timestamp":1742406120000,"open":4.18115,"high":4.18118,"low":4.18045,"close":4.18045,"volume":104.76000213623047},{"timestamp":1742406180000,"open":4.18051,"high":4.18051,"low":4.18019,"close":4.18028,"volume":75.05999755859375},{"timestamp":1742406240000,"open":4.18026,"high":4.18066,"low":4.18009,"close":4.18017,"volume":81},{"timestamp":1742406300000,"open":4.18018,"high":4.18048,"low":4.17988,"close":4.1802,"volume":63.720001220703125},{"timestamp":1742406360000,"open":4.18023,"high":4.1803,"low":4.17985,"close":4.17991,"volume":84.23999786376953},{"timestamp":1742406420000,"open":4.17993,"high":4.18006,"low":4.17987,"close":4.18004,"volume":107.16000366210938},{"timestamp":1742406480000,"open":4.18003,"high":4.18003,"low":4.17946,"close":4.17952,"volume":119.33999633789062},{"timestamp":1742406540000,"open":4.17951,"high":4.17964,"low":4.17937,"close":4.17964,"volume":30.239999771118164},{"timestamp":1742406600000,"open":4.17952,"high":4.18005,"low":4.17942,"close":4.18003,"volume":123.12000274658203},{"timestamp":1742406660000,"open":4.18003,"high":4.1803,"low":4.1798,"close":4.1799,"volume":108},{"timestamp":1742406720000,"open":4.1799,"high":4.18012,"low":4.1793,"close":4.1793,"volume":138.24000549316406},{"timestamp":1742406780000,"open":4.17931,"high":4.17988,"low":4.17931,"close":4.17979,"volume":123.12000274658203},{"timestamp":1742406840000,"open":4.17979,"high":4.18009,"low":4.17969,"close":4.17989,"volume":191.16000366210938},{"timestamp":1742406900000,"open":4.1799,"high":4.18067,"low":4.1799,"close":4.18065,"volume":179.27999877929688},{"timestamp":1742406960000,"open":4.18064,"high":4.18133,"low":4.18054,"close":4.18115,"volume":149.0399932861328},{"timestamp":1742407020000,"open":4.18115,"high":4.18161,"low":4.18115,"close":4.18138,"volume":131.75999450683594},{"timestamp":1742407080000,"open":4.18139,"high":4.18139,"low":4.18072,"close":4.18082,"volume":185.75999450683594},{"timestamp":1742407140000,"open":4.18074,"high":4.18117,"low":4.17952,"close":4.18034,"volume":249.63999938964844},{"timestamp":1742407200000,"open":4.18091,"high":4.18824,"low":4.18084,"close":4.18693,"volume":274.8800048828125},{"timestamp":1742407260000,"open":4.187,"high":4.18847,"low":4.18563,"close":4.18659,"volume":298.739990234375},{"timestamp":1742407320000,"open":4.18665,"high":4.18852,"low":4.18608,"close":4.18666,"volume":249.61000061035156},{"timestamp":1742407380000,"open":4.18673,"high":4.18815,"low":4.18615,"close":4.18664,"volume":235.1699981689453},{"timestamp":1742407440000,"open":4.18671,"high":4.18784,"low":4.18671,"close":4.18718,"volume":188.0500030517578},{"timestamp":1742407500000,"open":4.18717,"high":4.18718,"low":4.18467,"close":4.18578,"volume":290.1099853515625},{"timestamp":1742407560000,"open":4.18582,"high":4.18613,"low":4.18369,"close":4.18395,"volume":262.2900085449219},{"timestamp":1742407620000,"open":4.18383,"high":4.18552,"low":4.18383,"close":4.18518,"volume":283.989990234375},{"timestamp":1742407680000,"open":4.18518,"high":4.18642,"low":4.18498,"close":4.18578,"volume":239.49000549316406},{"timestamp":1742407740000,"open":4.18571,"high":4.18707,"low":4.18566,"close":4.18702,"volume":176.0399932861328},{"timestamp":1742407800000,"open":4.1868,"high":4.18737,"low":4.18658,"close":4.1873,"volume":197.63999938964844},{"timestamp":1742407860000,"open":4.18729,"high":4.18822,"low":4.18719,"close":4.18728,"volume":162},{"timestamp":1742407920000,"open":4.18737,"high":4.18835,"low":4.1867,"close":4.18835,"volume":201.9600067138672},{"timestamp":1742407980000,"open":4.18842,"high":4.18894,"low":4.18732,"close":4.18743,"volume":178.1999969482422},{"timestamp":1742408040000,"open":4.18743,"high":4.18772,"low":4.18699,"close":4.18737,"volume":173.8800048828125},{"timestamp":1742408100000,"open":4.18729,"high":4.18814,"low":4.187,"close":4.18772,"volume":216.5399932861328},{"timestamp":1742408160000,"open":4.18768,"high":4.1882,"low":4.18706,"close":4.18716,"volume":181.44000244140625},{"timestamp":1742408220000,"open":4.18717,"high":4.18726,"low":4.18655,"close":4.18692,"volume":212.75999450683594},{"timestamp":1742408280000,"open":4.18683,"high":4.18749,"low":4.18669,"close":4.18744,"volume":167.39999389648438},{"timestamp":1742408340000,"open":4.18746,"high":4.18765,"low":4.18671,"close":4.18695,"volume":178.74000549316406},{"timestamp":1742408400000,"open":4.18695,"high":4.18834,"low":4.18658,"close":4.18809,"volume":171.72000122070312},{"timestamp":1742408460000,"open":4.18809,"high":4.18825,"low":4.18714,"close":4.18718,"volume":142.55999755859375},{"timestamp":1742408520000,"open":4.18721,"high":4.18843,"low":4.18666,"close":4.18843,"volume":156.60000610351562},{"timestamp":1742408580000,"open":4.18842,"high":4.1891,"low":4.18842,"close":4.18903,"volume":143.63999938964844},{"timestamp":1742408640000,"open":4.18924,"high":4.19004,"low":4.1892,"close":4.18927,"volume":160.3800048828125},{"timestamp":1742408700000,"open":4.1894,"high":4.18961,"low":4.18899,"close":4.18933,"volume":187.07000732421875},{"timestamp":1742408760000,"open":4.18918,"high":4.18935,"low":4.18874,"close":4.18891,"volume":157.67999267578125},{"timestamp":1742408820000,"open":4.18891,"high":4.18898,"low":4.18781,"close":4.18796,"volume":185.75999450683594},{"timestamp":1742408880000,"open":4.18797,"high":4.18833,"low":4.18776,"close":4.18794,"volume":149.57000732421875},{"timestamp":1742408940000,"open":4.18787,"high":4.18841,"low":4.18775,"close":4.18788,"volume":181.44000244140625},{"timestamp":1742409000000,"open":4.18791,"high":4.18877,"low":4.18779,"close":4.18812,"volume":198.72000122070312},{"timestamp":1742409060000,"open":4.18811,"high":4.18999,"low":4.18797,"close":4.18942,"volume":186.3000030517578},{"timestamp":1742409120000,"open":4.18944,"high":4.19042,"low":4.18944,"close":4.1901,"volume":152.27999877929688},{"timestamp":1742409180000,"open":4.1901,"high":4.19068,"low":4.19004,"close":4.19028,"volume":165.24000549316406},{"timestamp":1742409240000,"open":4.19027,"high":4.19193,"low":4.19,"close":4.19184,"volume":174.9600067138672},{"timestamp":1742409300000,"open":4.19182,"high":4.19185,"low":4.19094,"close":4.19097,"volume":179.27999877929688},{"timestamp":1742409360000,"open":4.19104,"high":4.1932,"low":4.19104,"close":4.19257,"volume":174.9600067138672},{"timestamp":1742409420000,"open":4.19257,"high":4.19298,"low":4.19222,"close":4.19253,"volume":195.47999572753906},{"timestamp":1742409480000,"open":4.19248,"high":4.19255,"low":4.19058,"close":4.19058,"volume":194.39999389648438},{"timestamp":1742409540000,"open":4.19059,"high":4.19144,"low":4.18914,"close":4.19137,"volume":192.77999877929688},{"timestamp":1742409600000,"open":4.19143,"high":4.19234,"low":4.19075,"close":4.19081,"volume":239.75999450683594},{"timestamp":1742409660000,"open":4.19103,"high":4.19421,"low":4.19082,"close":4.19339,"volume":237.60000610351562},{"timestamp":1742409720000,"open":4.19338,"high":4.19642,"low":4.1928,"close":4.19641,"volume":220.32000732421875},{"timestamp":1742409780000,"open":4.1964,"high":4.19778,"low":4.19616,"close":4.19762,"volume":212.22000122070312},{"timestamp":1742409840000,"open":4.19732,"high":4.19807,"low":4.19662,"close":4.19805,"volume":186.3000030517578},{"timestamp":1742409900000,"open":4.19807,"high":4.19844,"low":4.19716,"close":4.19747,"volume":226.25999450683594},{"timestamp":1742409960000,"open":4.19719,"high":4.19719,"low":4.19524,"close":4.19535,"volume":229.5},{"timestamp":1742410020000,"open":4.1952,"high":4.19584,"low":4.19467,"close":4.19578,"volume":166.32000732421875},{"timestamp":1742410080000,"open":4.19573,"high":4.19609,"low":4.19512,"close":4.19512,"volume":178.74000549316406},{"timestamp":1742410140000,"open":4.19527,"high":4.19612,"low":4.19527,"close":4.19577,"volume":155.52000427246094},{"timestamp":1742410200000,"open":4.19577,"high":4.19634,"low":4.19553,"close":4.19566,"volume":176.0399932861328},{"timestamp":1742410260000,"open":4.19573,"high":4.19586,"low":4.19504,"close":4.19569,"volume":180.36000061035156},{"timestamp":1742410320000,"open":4.19584,"high":4.1961,"low":4.19532,"close":4.19577,"volume":170.63999938964844},{"timestamp":1742410380000,"open":4.19571,"high":4.19759,"low":4.1957,"close":4.19738,"volume":209.52000427246094},{"timestamp":1742410440000,"open":4.19741,"high":4.19753,"low":4.19654,"close":4.1973,"volume":216},{"timestamp":1742410500000,"open":4.19725,"high":4.19781,"low":4.19644,"close":4.19769,"volume":196.02000427246094},{"timestamp":1742410560000,"open":4.19768,"high":4.19806,"low":4.19671,"close":4.19736,"volume":197.10000610351562},{"timestamp":1742410620000,"open":4.19735,"high":4.19875,"low":4.1971,"close":4.19819,"volume":184.67999267578125},{"timestamp":1742410680000,"open":4.19819,"high":4.19901,"low":4.19791,"close":4.19857,"volume":229.5},{"timestamp":1742410740000,"open":4.19872,"high":4.1988,"low":4.19772,"close":4.19806,"volume":170.10000610351562},{"timestamp":1742410800000,"open":4.1977,"high":4.19819,"low":4.19748,"close":4.19777,"volume":173.33999633789062},{"timestamp":1742410860000,"open":4.19774,"high":4.19866,"low":4.1973,"close":4.19811,"volume":168.47999572753906},{"timestamp":1742410920000,"open":4.19803,"high":4.19929,"low":4.19801,"close":4.19884,"volume":162},{"timestamp":1742410980000,"open":4.19882,"high":4.19929,"low":4.19868,"close":4.19922,"volume":118.80000305175781},{"timestamp":1742411040000,"open":4.1992,"high":4.20049,"low":4.199,"close":4.20022,"volume":164.16000366210938},{"timestamp":1742411100000,"open":4.20007,"high":4.20023,"low":4.19891,"close":4.19904,"volume":189.5399932861328},{"timestamp":1742411160000,"open":4.1989,"high":4.19937,"low":4.19842,"close":4.19928,"volume":151.74000549316406},{"timestamp":1742411220000,"open":4.19929,"high":4.20091,"low":4.19894,"close":4.20091,"volume":124.73999786376953},{"timestamp":1742411280000,"open":4.20092,"high":4.20337,"low":4.20064,"close":4.20314,"volume":154.94000244140625},{"timestamp":1742411340000,"open":4.20322,"high":4.20389,"low":4.2026,"close":4.20344,"volume":186.3000030517578},{"timestamp":1742411400000,"open":4.20346,"high":4.20395,"low":4.20317,"close":4.20356,"volume":127.30000305175781},{"timestamp":1742411460000,"open":4.20355,"high":4.20368,"low":4.20158,"close":4.20158,"volume":181.7100067138672},{"timestamp":1742411520000,"open":4.20157,"high":4.20177,"low":4.2005,"close":4.20101,"volume":151.74000549316406},{"timestamp":1742411580000,"open":4.20101,"high":4.20115,"low":4.20055,"close":4.20082,"volume":189},{"timestamp":1742411640000,"open":4.20075,"high":4.20117,"low":4.20062,"close":4.20074,"volume":156.3300018310547},{"timestamp":1742411700000,"open":4.20074,"high":4.20126,"low":4.20016,"close":4.20037,"volume":120.69000244140625},{"timestamp":1742411760000,"open":4.20051,"high":4.20051,"low":4.19879,"close":4.19879,"volume":174.69000244140625},{"timestamp":1742411820000,"open":4.1989,"high":4.1989,"low":4.19731,"close":4.19787,"volume":162.5399932861328},{"timestamp":1742411880000,"open":4.19788,"high":4.19852,"low":4.19705,"close":4.19793,"volume":216.5399932861328},{"timestamp":1742411940000,"open":4.19796,"high":4.19806,"low":4.19684,"close":4.19702,"volume":189.64999389648438},{"timestamp":1742412000000,"open":4.197,"high":4.19736,"low":4.19647,"close":4.19647,"volume":162.92999267578125},{"timestamp":1742412060000,"open":4.19651,"high":4.19651,"low":4.19564,"close":4.19633,"volume":164.22000122070312},{"timestamp":1742412120000,"open":4.19632,"high":4.19664,"low":4.19597,"close":4.19603,"volume":170.9600067138672},{"timestamp":1742412180000,"open":4.19581,"high":4.19595,"low":4.19439,"close":4.19465,"volume":157.39999389648438},{"timestamp":1742412240000,"open":4.19465,"high":4.19602,"low":4.19459,"close":4.19594,"volume":184.67999267578125},{"timestamp":1742412300000,"open":4.19596,"high":4.19616,"low":4.19547,"close":4.19595,"volume":174.9600067138672},{"timestamp":1742412360000,"open":4.19594,"high":4.19604,"low":4.19556,"close":4.19568,"volume":195.2100067138672},{"timestamp":1742412420000,"open":4.19565,"high":4.19621,"low":4.19493,"close":4.19552,"volume":199.25999450683594},{"timestamp":1742412480000,"open":4.19561,"high":4.1964,"low":4.1955,"close":4.1956,"volume":232.74000549316406},{"timestamp":1742412540000,"open":4.19559,"high":4.19599,"low":4.19521,"close":4.19586,"volume":190.0800018310547},{"timestamp":1742412600000,"open":4.19569,"high":4.19655,"low":4.19552,"close":4.19652,"volume":162},{"timestamp":1742412660000,"open":4.19652,"high":4.19784,"low":4.19607,"close":4.19612,"volume":157.67999267578125},{"timestamp":1742412720000,"open":4.19612,"high":4.19682,"low":4.19583,"close":4.19652,"volume":132.3000030517578},{"timestamp":1742412780000,"open":4.19652,"high":4.19834,"low":4.19652,"close":4.19831,"volume":190.0800018310547},{"timestamp":1742412840000,"open":4.19846,"high":4.19857,"low":4.19775,"close":4.19784,"volume":120.95999908447266},{"timestamp":1742412900000,"open":4.19787,"high":4.19818,"low":4.19746,"close":4.19769,"volume":146.8800048828125},{"timestamp":1742412960000,"open":4.19768,"high":4.19857,"low":4.19768,"close":4.19857,"volume":127.44000244140625},{"timestamp":1742413020000,"open":4.19858,"high":4.19911,"low":4.19854,"close":4.19872,"volume":154.44000244140625},{"timestamp":1742413080000,"open":4.19871,"high":4.20002,"low":4.1987,"close":4.19971,"volume":139.86000061035156},{"timestamp":1742413140000,"open":4.19935,"high":4.19942,"low":4.19875,"close":4.19919,"volume":139.0500030517578},{"timestamp":1742413200000,"open":4.19906,"high":4.19955,"low":4.19861,"close":4.19916,"volume":129.60000610351562},{"timestamp":1742413260000,"open":4.1993,"high":4.19983,"low":4.19911,"close":4.19982,"volume":108.54000091552734},{"timestamp":1742413320000,"open":4.19981,"high":4.19994,"low":4.19944,"close":4.1996,"volume":111.23999786376953},{"timestamp":1742413380000,"open":4.19958,"high":4.20004,"low":4.19945,"close":4.19979,"volume":132.83999633789062},{"timestamp":1742413440000,"open":4.19985,"high":4.20046,"low":4.19964,"close":4.20039,"volume":108},{"timestamp":1742413500000,"open":4.20042,"high":4.20069,"low":4.20034,"close":4.20054,"volume":115.0199966430664},{"timestamp":1742413560000,"open":4.20048,"high":4.20048,"low":4.19929,"close":4.19929,"volume":114.4800033569336},{"timestamp":1742413620000,"open":4.1991,"high":4.19937,"low":4.19855,"close":4.1986,"volume":114.4800033569336},{"timestamp":1742413680000,"open":4.19866,"high":4.19885,"low":4.19793,"close":4.19794,"volume":124.19999694824219},{"timestamp":1742413740000,"open":4.198,"high":4.19872,"low":4.19786,"close":4.19863,"volume":83.16000366210938},{"timestamp":1742413800000,"open":4.19834,"high":4.1988,"low":4.19806,"close":4.19839,"volume":106.91999816894531},{"timestamp":1742413860000,"open":4.19838,"high":4.19844,"low":4.1977,"close":4.19823,"volume":115.29000091552734},{"timestamp":1742413920000,"open":4.19831,"high":4.19852,"low":4.198,"close":4.19827,"volume":108.54000091552734},{"timestamp":1742413980000,"open":4.19827,"high":4.19904,"low":4.19825,"close":4.19898,"volume":95.04000091552734},{"timestamp":1742414040000,"open":4.19898,"high":4.19902,"low":4.19821,"close":4.19864,"volume":140.39999389648438},{"timestamp":1742414100000,"open":4.19873,"high":4.19938,"low":4.19835,"close":4.19937,"volume":105.83999633789062},{"timestamp":1742414160000,"open":4.19916,"high":4.19938,"low":4.19843,"close":4.1993,"volume":111.23999786376953},{"timestamp":1742414220000,"open":4.19929,"high":4.1993,"low":4.19837,"close":4.19852,"volume":110.16000366210938},{"timestamp":1742414280000,"open":4.19852,"high":4.19871,"low":4.19833,"close":4.19842,"volume":95.04000091552734},{"timestamp":1742414340000,"open":4.19841,"high":4.19904,"low":4.19839,"close":4.19848,"volume":110.16000366210938},{"timestamp":1742414400000,"open":4.19849,"high":4.19978,"low":4.19838,"close":4.19966,"volume":56.15999984741211},{"timestamp":1742414460000,"open":4.19964,"high":4.20025,"low":4.19962,"close":4.19988,"volume":61.560001373291016},{"timestamp":1742414520000,"open":4.19989,"high":4.20075,"low":4.19986,"close":4.20044,"volume":85.31999969482422},{"timestamp":1742414580000,"open":4.20046,"high":4.20054,"low":4.20005,"close":4.20016,"volume":73.44000244140625},{"timestamp":1742414640000,"open":4.20016,"high":4.20025,"low":4.19977,"close":4.19977,"volume":130.67999267578125},{"timestamp":1742414700000,"open":4.19978,"high":4.19978,"low":4.19933,"close":4.19947,"volume":111.23999786376953},{"timestamp":1742414760000,"open":4.19946,"high":4.19965,"low":4.19942,"close":4.19945,"volume":54},{"timestamp":1742414820000,"open":4.19945,"high":4.19968,"low":4.19925,"close":4.19964,"volume":76.68000030517578},{"timestamp":1742414880000,"open":4.19971,"high":4.1998,"low":4.19919,"close":4.19929,"volume":92.87999725341797},{"timestamp":1742414940000,"open":4.1993,"high":4.19965,"low":4.19913,"close":4.19964,"volume":43.20000076293945},{"timestamp":1742415000000,"open":4.19965,"high":4.20021,"low":4.19964,"close":4.2,"volume":109.08000183105469},{"timestamp":1742415060000,"open":4.19999,"high":4.20083,"low":4.19983,"close":4.20081,"volume":70.19999694824219},{"timestamp":1742415120000,"open":4.20096,"high":4.20158,"low":4.20086,"close":4.20158,"volume":64.80000305175781},{"timestamp":1742415180000,"open":4.20158,"high":4.20208,"low":4.20156,"close":4.20192,"volume":68.04000091552734},{"timestamp":1742415240000,"open":4.20192,"high":4.20253,"low":4.20192,"close":4.20244,"volume":90.72000122070312},{"timestamp":1742415300000,"open":4.20246,"high":4.20282,"low":4.20231,"close":4.20267,"volume":83.16000366210938},{"timestamp":1742415360000,"open":4.20267,"high":4.20275,"low":4.20253,"close":4.20272,"volume":56.15999984741211},{"timestamp":1742415420000,"open":4.2027,"high":4.20296,"low":4.2024,"close":4.20288,"volume":77.76000213623047},{"timestamp":1742415480000,"open":4.20283,"high":4.2031,"low":4.2023,"close":4.20294,"volume":87.4800033569336},{"timestamp":1742415540000,"open":4.20294,"high":4.20294,"low":4.20227,"close":4.20269,"volume":71.27999877929688},{"timestamp":1742415600000,"open":4.20268,"high":4.20316,"low":4.20256,"close":4.2028,"volume":52.380001068115234},{"timestamp":1742415660000,"open":4.2028,"high":4.20291,"low":4.20256,"close":4.20279,"volume":43.20000076293945},{"timestamp":1742415720000,"open":4.2028,"high":4.20281,"low":4.2025,"close":4.20254,"volume":47.52000045776367},{"timestamp":1742415780000,"open":4.20239,"high":4.20244,"low":4.20186,"close":4.20192,"volume":54},{"timestamp":1742415840000,"open":4.20192,"high":4.2022,"low":4.20185,"close":4.2022,"volume":51.84000015258789},{"timestamp":1742415900000,"open":4.20214,"high":4.20225,"low":4.20207,"close":4.20213,"volume":32.400001525878906},{"timestamp":1742415960000,"open":4.2023,"high":4.20267,"low":4.20221,"close":4.20224,"volume":38.880001068115234},{"timestamp":1742416020000,"open":4.20222,"high":4.20232,"low":4.20179,"close":4.20202,"volume":39.959999084472656},{"timestamp":1742416080000,"open":4.20187,"high":4.20228,"low":4.20179,"close":4.20218,"volume":37.79999923706055},{"timestamp":1742416140000,"open":4.20211,"high":4.20219,"low":4.20152,"close":4.20165,"volume":74.5199966430664},{"timestamp":1742416200000,"open":4.20158,"high":4.20158,"low":4.20118,"close":4.20121,"volume":43.20000076293945},{"timestamp":1742416260000,"open":4.20113,"high":4.20146,"low":4.20093,"close":4.20138,"volume":73.44000244140625},{"timestamp":1742416320000,"open":4.20115,"high":4.20181,"low":4.20104,"close":4.20169,"volume":51.84000015258789},{"timestamp":1742416380000,"open":4.20181,"high":4.20213,"low":4.2018,"close":4.20194,"volume":33.47999954223633},{"timestamp":1742416440000,"open":4.20192,"high":4.20229,"low":4.20192,"close":4.20218,"volume":47.52000045776367},{"timestamp":1742416500000,"open":4.20204,"high":4.20264,"low":4.20197,"close":4.20247,"volume":30.239999771118164},{"timestamp":1742416560000,"open":4.20253,"high":4.20276,"low":4.20226,"close":4.20226,"volume":50.7599983215332},{"timestamp":1742416620000,"open":4.20204,"high":4.20247,"low":4.20204,"close":4.20236,"volume":63.720001220703125},{"timestamp":1742416680000,"open":4.20244,"high":4.20244,"low":4.20214,"close":4.20232,"volume":55.08000183105469},{"timestamp":1742416740000,"open":4.2024,"high":4.20247,"low":4.20224,"close":4.20231,"volume":58.31999969482422},{"timestamp":1742416800000,"open":4.20231,"high":4.20276,"low":4.20221,"close":4.20273,"volume":117.72000122070312},{"timestamp":1742416860000,"open":4.20267,"high":4.20299,"low":4.20259,"close":4.2029,"volume":42.119998931884766},{"timestamp":1742416920000,"open":4.20291,"high":4.20298,"low":4.20272,"close":4.20274,"volume":44.279998779296875},{"timestamp":1742416980000,"open":4.20266,"high":4.2029,"low":4.20258,"close":4.2029,"volume":69.12000274658203},{"timestamp":1742417040000,"open":4.20289,"high":4.20326,"low":4.20279,"close":4.20326,"volume":41.97999954223633},{"timestamp":1742417100000,"open":4.20326,"high":4.20335,"low":4.20297,"close":4.20326,"volume":132.83999633789062},{"timestamp":1742417160000,"open":4.20319,"high":4.20438,"low":4.20314,"close":4.20422,"volume":155.52000427246094},{"timestamp":1742417220000,"open":4.20436,"high":4.20438,"low":4.20385,"close":4.20385,"volume":160.9199981689453},{"timestamp":1742417280000,"open":4.20386,"high":4.20401,"low":4.20382,"close":4.20385,"volume":44.279998779296875},{"timestamp":1742417340000,"open":4.20385,"high":4.20417,"low":4.20357,"close":4.20401,"volume":175.77000427246094},{"timestamp":1742417400000,"open":4.20408,"high":4.20409,"low":4.20358,"close":4.20365,"volume":167.39999389648438},{"timestamp":1742417460000,"open":4.20358,"high":4.20447,"low":4.20357,"close":4.20408,"volume":159.83999633789062},{"timestamp":1742417520000,"open":4.20391,"high":4.20409,"low":4.2037,"close":4.20384,"volume":125.27999877929688},{"timestamp":1742417580000,"open":4.204,"high":4.20419,"low":4.20359,"close":4.20359,"volume":131.75999450683594},{"timestamp":1742417640000,"open":4.20359,"high":4.20411,"low":4.20328,"close":4.20328,"volume":155.52000427246094},{"timestamp":1742417700000,"open":4.20328,"high":4.20374,"low":4.20274,"close":4.20317,"volume":627.0599975585938},{"timestamp":1742417760000,"open":4.20305,"high":4.20375,"low":4.2029,"close":4.20375,"volume":110.33999633789062},{"timestamp":1742417820000,"open":4.20352,"high":4.20357,"low":4.2028,"close":4.20288,"volume":306.0400085449219},{"timestamp":1742417880000,"open":4.20258,"high":4.20299,"low":4.20234,"close":4.20263,"volume":484.4800109863281},{"timestamp":1742417940000,"open":4.20275,"high":4.20339,"low":4.20256,"close":4.20339,"volume":174.0399932861328},{"timestamp":1742418000000,"open":4.20206,"high":4.20206,"low":4.2007,"close":4.2007,"volume":5.489999771118164},{"timestamp":1742418240000,"open":4.19921,"high":4.19933,"low":4.19921,"close":4.19933,"volume":2.880000114440918},{"timestamp":1742418300000,"open":4.19924,"high":4.20033,"low":4.19923,"close":4.20033,"volume":11.789999961853027},{"timestamp":1742418360000,"open":4.20026,"high":4.20033,"low":4.19935,"close":4.19938,"volume":7.559999942779541},{"timestamp":1742418420000,"open":4.19935,"high":4.1996,"low":4.19816,"close":4.19923,"volume":15.65999984741211},{"timestamp":1742418480000,"open":4.19923,"high":4.19923,"low":4.19923,"close":4.19923,"volume":0.8100000023841858},{"timestamp":1742418540000,"open":4.19923,"high":4.1993,"low":4.19864,"close":4.19923,"volume":8.640000343322754},{"timestamp":1742418600000,"open":4.19923,"high":4.19923,"low":4.19708,"close":4.19708,"volume":15.609999656677246},{"timestamp":1742418660000,"open":4.19708,"high":4.19716,"low":4.19578,"close":4.19614,"volume":24.329999923706055},{"timestamp":1742418720000,"open":4.19614,"high":4.19961,"low":4.19614,"close":4.19896,"volume":26.860000610351562},{"timestamp":1742418780000,"open":4.19896,"high":4.19962,"low":4.19896,"close":4.19962,"volume":29.700000762939453},{"timestamp":1742418840000,"open":4.19932,"high":4.19955,"low":4.1991,"close":4.19911,"volume":25.3799991607666},{"timestamp":1742418900000,"open":4.19932,"high":4.19984,"low":4.1986,"close":4.19947,"volume":23.760000228881836},{"timestamp":1742418960000,"open":4.19947,"high":4.19955,"low":4.19946,"close":4.19955,"volume":20.520000457763672},{"timestamp":1742419020000,"open":4.19954,"high":4.1999,"low":4.19911,"close":4.19933,"volume":29.15999984741211},{"timestamp":1742419080000,"open":4.19954,"high":4.19962,"low":4.19918,"close":4.19933,"volume":18.899999618530273},{"timestamp":1742419140000,"open":4.19933,"high":4.1997,"low":4.19918,"close":4.19969,"volume":52.380001068115234},{"timestamp":1742419200000,"open":4.1997,"high":4.19983,"low":4.19954,"close":4.19983,"volume":14.039999961853027},{"timestamp":1742419260000,"open":4.19977,"high":4.19977,"low":4.19961,"close":4.19961,"volume":4.320000171661377},{"timestamp":1742419320000,"open":4.19954,"high":4.19954,"low":4.19873,"close":4.19874,"volume":12.960000038146973},{"timestamp":1742419380000,"open":4.19874,"high":4.19983,"low":4.19874,"close":4.19983,"volume":11.880000114440918},{"timestamp":1742419440000,"open":4.19983,"high":4.19983,"low":4.19968,"close":4.19969,"volume":7.559999942779541},{"timestamp":1742419500000,"open":4.19969,"high":4.19969,"low":4.19871,"close":4.19873,"volume":14.039999961853027},{"timestamp":1742419560000,"open":4.19873,"high":4.1988,"low":4.19735,"close":4.19735,"volume":8.960000038146973},{"timestamp":1742419620000,"open":4.19736,"high":4.19743,"low":4.19691,"close":4.197,"volume":25.239999771118164},{"timestamp":1742419680000,"open":4.19699,"high":4.19701,"low":4.19691,"close":4.19701,"volume":24.299999237060547},{"timestamp":1742419740000,"open":4.19693,"high":4.19765,"low":4.19693,"close":4.19765,"volume":24.809999465942383},{"timestamp":1742419800000,"open":4.19754,"high":4.1986,"low":4.19754,"close":4.19859,"volume":19.440000534057617},{"timestamp":1742419860000,"open":4.19859,"high":4.19929,"low":4.19859,"close":4.19929,"volume":16.200000762939453},{"timestamp":1742419920000,"open":4.19921,"high":4.19929,"low":4.19775,"close":4.19775,"volume":12.960000038146973},{"timestamp":1742419980000,"open":4.19774,"high":4.19922,"low":4.19774,"close":4.19921,"volume":8.640000343322754},{"timestamp":1742420040000,"open":4.19922,"high":4.19922,"low":4.19779,"close":4.199,"volume":6.480000019073486},{"timestamp":1742420100000,"open":4.19782,"high":4.19782,"low":4.19753,"close":4.19754,"volume":3.240000009536743},{"timestamp":1742420160000,"open":4.19753,"high":4.19818,"low":4.19753,"close":4.19818,"volume":5.400000095367432},{"timestamp":1742420220000,"open":4.199,"high":4.199,"low":4.199,"close":4.199,"volume":1.0800000429153442},{"timestamp":1742420280000,"open":4.19894,"high":4.19923,"low":4.19705,"close":4.19713,"volume":48.060001373291016},{"timestamp":1742420340000,"open":4.19783,"high":4.19904,"low":4.19738,"close":4.19858,"volume":37.2599983215332},{"timestamp":1742420400000,"open":4.19864,"high":4.19871,"low":4.19864,"close":4.19864,"volume":12.960000038146973},{"timestamp":1742420460000,"open":4.19856,"high":4.19909,"low":4.19797,"close":4.19895,"volume":28.079999923706055},{"timestamp":1742420520000,"open":4.19902,"high":4.19913,"low":4.19892,"close":4.19913,"volume":7.559999942779541},{"timestamp":1742420580000,"open":4.19899,"high":4.19941,"low":4.19871,"close":4.19912,"volume":39.959999084472656},{"timestamp":1742420640000,"open":4.19904,"high":4.19905,"low":4.19819,"close":4.19848,"volume":19.440000534057617},{"timestamp":1742420700000,"open":4.19551,"high":4.20984,"low":4.1932,"close":4.20488,"volume":112.30000305175781},{"timestamp":1742420760000,"open":4.20481,"high":4.2056,"low":4.20345,"close":4.20503,"volume":51.95000076293945},{"timestamp":1742420820000,"open":4.2046,"high":4.20552,"low":4.20431,"close":4.20517,"volume":77.20999908447266},{"timestamp":1742420880000,"open":4.20546,"high":4.20625,"low":4.20546,"close":4.20579,"volume":55},{"timestamp":1742420940000,"open":4.20594,"high":4.20623,"low":4.20564,"close":4.20588,"volume":35.2400016784668},{"timestamp":1742421000000,"open":4.20623,"high":4.20695,"low":4.2058,"close":4.20688,"volume":51.15999984741211},{"timestamp":1742421060000,"open":4.2071,"high":4.20717,"low":4.20449,"close":4.20449,"volume":41.56999969482422},{"timestamp":1742421120000,"open":4.20449,"high":4.20601,"low":4.20405,"close":4.20449,"volume":42.650001525878906},{"timestamp":1742421180000,"open":4.20456,"high":4.20602,"low":4.20426,"close":4.20602,"volume":10.800000190734863},{"timestamp":1742421240000,"open":4.20596,"high":4.20709,"low":4.20593,"close":4.20673,"volume":23.219999313354492},{"timestamp":1742421300000,"open":4.2068,"high":4.20681,"low":4.20208,"close":4.20233,"volume":16.200000762939453},{"timestamp":1742421360000,"open":4.2024,"high":4.20319,"low":4.20232,"close":4.20232,"volume":7.559999942779541},{"timestamp":1742421420000,"open":4.20233,"high":4.20462,"low":4.20229,"close":4.20325,"volume":66.95999908447266},{"timestamp":1742421480000,"open":4.20411,"high":4.20462,"low":4.20324,"close":4.20353,"volume":29.020000457763672},{"timestamp":1742421540000,"open":4.20354,"high":4.20354,"low":4.20289,"close":4.20289,"volume":2.700000047683716},{"timestamp":1742421600000,"open":4.20493,"high":4.20552,"low":4.20443,"close":4.20443,"volume":11.34000015258789},{"timestamp":1742421660000,"open":4.20494,"high":4.20523,"low":4.20494,"close":4.20516,"volume":4.050000190734863},{"timestamp":1742421780000,"open":4.20486,"high":4.20562,"low":4.20486,"close":4.20554,"volume":4.050000190734863},{"timestamp":1742421840000,"open":4.20555,"high":4.2057,"low":4.2055,"close":4.20561,"volume":8.640000343322754},{"timestamp":1742421900000,"open":4.20619,"high":4.20852,"low":4.20612,"close":4.20845,"volume":21.459999084472656},{"timestamp":1742421960000,"open":4.20845,"high":4.20845,"low":4.20682,"close":4.20783,"volume":14.039999961853027},{"timestamp":1742422020000,"open":4.20818,"high":4.21003,"low":4.20778,"close":4.20996,"volume":11.880000114440918},{"timestamp":1742422080000,"open":4.21011,"high":4.21047,"low":4.21001,"close":4.2101,"volume":16.329999923706055},{"timestamp":1742422140000,"open":4.21025,"high":4.21028,"low":4.21005,"close":4.21012,"volume":14.699999809265137},{"timestamp":1742422200000,"open":4.20834,"high":4.20932,"low":4.20733,"close":4.20907,"volume":23.079999923706055},{"timestamp":1742422260000,"open":4.20907,"high":4.20976,"low":4.20874,"close":4.20953,"volume":19.56999969482422},{"timestamp":1742422320000,"open":4.20953,"high":4.20999,"low":4.20953,"close":4.20999,"volume":10.109999656677246},{"timestamp":1742422380000,"open":4.21028,"high":4.21035,"low":4.20912,"close":4.20956,"volume":12.140000343322754},{"timestamp":1742422440000,"open":4.20963,"high":4.20963,"low":4.20955,"close":4.20955,"volume":8.369999885559082},{"timestamp":1742422500000,"open":4.20963,"high":4.20984,"low":4.20798,"close":4.20805,"volume":29.75},{"timestamp":1742422560000,"open":4.20798,"high":4.20838,"low":4.20798,"close":4.20816,"volume":15.25},{"timestamp":1742422620000,"open":4.20814,"high":4.20844,"low":4.20768,"close":4.20768,"volume":39.810001373291016},{"timestamp":1742422680000,"open":4.20798,"high":4.20816,"low":4.2079,"close":4.20812,"volume":48.04999923706055},{"timestamp":1742422740000,"open":4.20812,"high":4.20991,"low":4.2081,"close":4.20941,"volume":27},{"timestamp":1742422800000,"open":4.20961,"high":4.20984,"low":4.20953,"close":4.20961,"volume":35.63999938964844},{"timestamp":1742422860000,"open":4.20961,"high":4.20969,"low":4.20818,"close":4.20946,"volume":25.920000076293945},{"timestamp":1742422920000,"open":4.20968,"high":4.20969,"low":4.20827,"close":4.20827,"volume":41.040000915527344},{"timestamp":1742422980000,"open":4.20821,"high":4.20828,"low":4.20805,"close":4.20813,"volume":17.280000686645508},{"timestamp":1742423040000,"open":4.20805,"high":4.20849,"low":4.20798,"close":4.20846,"volume":17.280000686645508},{"timestamp":1742423100000,"open":4.2084,"high":4.20851,"low":4.20805,"close":4.20805,"volume":20.520000457763672},{"timestamp":1742423160000,"open":4.20893,"high":4.20928,"low":4.20885,"close":4.20899,"volume":10.800000190734863},{"timestamp":1742423220000,"open":4.20899,"high":4.20906,"low":4.20855,"close":4.20877,"volume":12.960000038146973},{"timestamp":1742423280000,"open":4.20896,"high":4.20919,"low":4.2089,"close":4.20896,"volume":19.440000534057617},{"timestamp":1742423340000,"open":4.20897,"high":4.20954,"low":4.20804,"close":4.20804,"volume":25.84000015258789},{"timestamp":1742423400000,"open":4.2079,"high":4.20903,"low":4.20765,"close":4.20765,"volume":75.13999938964844},{"timestamp":1742423460000,"open":4.20794,"high":4.20794,"low":4.20671,"close":4.207,"volume":91.4800033569336},{"timestamp":1742423520000,"open":4.20715,"high":4.20715,"low":4.20578,"close":4.20647,"volume":15.119999885559082},{"timestamp":1742423580000,"open":4.20655,"high":4.20668,"low":4.20584,"close":4.20585,"volume":10.800000190734863},{"timestamp":1742423640000,"open":4.20577,"high":4.20594,"low":4.2055,"close":4.20551,"volume":5.400000095367432},{"timestamp":1742423700000,"open":4.20551,"high":4.20558,"low":4.20529,"close":4.20543,"volume":9.720000267028809},{"timestamp":1742423760000,"open":4.20543,"high":4.20543,"low":4.20496,"close":4.20543,"volume":17.280000686645508},{"timestamp":1742423820000,"open":4.2055,"high":4.20552,"low":4.20516,"close":4.20552,"volume":15.119999885559082},{"timestamp":1742423880000,"open":4.20538,"high":4.20604,"low":4.20484,"close":4.20575,"volume":43.20000076293945},{"timestamp":1742423940000,"open":4.2059,"high":4.20605,"low":4.20545,"close":4.20545,"volume":15.119999885559082},{"timestamp":1742424000000,"open":4.20551,"high":4.20642,"low":4.20551,"close":4.20584,"volume":24.84000015258789},{"timestamp":1742424060000,"open":4.20649,"high":4.20656,"low":4.20613,"close":4.20613,"volume":30.239999771118164},{"timestamp":1742424120000,"open":4.20606,"high":4.20659,"low":4.2056,"close":4.2062,"volume":29.15999984741211},{"timestamp":1742424180000,"open":4.20628,"high":4.20635,"low":4.20522,"close":4.20522,"volume":6.480000019073486},{"timestamp":1742424240000,"open":4.20536,"high":4.20537,"low":4.20472,"close":4.20472,"volume":9.180000305175781},{"timestamp":1742424300000,"open":4.20486,"high":4.20523,"low":4.20451,"close":4.20523,"volume":8.640000343322754},{"timestamp":1742424360000,"open":4.20579,"high":4.20621,"low":4.20578,"close":4.20606,"volume":9.720000267028809},{"timestamp":1742424420000,"open":4.20519,"high":4.20577,"low":4.20512,"close":4.20577,"volume":8.640000343322754},{"timestamp":1742424480000,"open":4.20591,"high":4.20591,"low":4.20577,"close":4.20577,"volume":2.1600000858306885},{"timestamp":1742424540000,"open":4.20664,"high":4.20686,"low":4.20651,"close":4.2066,"volume":8.640000343322754},{"timestamp":1742424600000,"open":4.2066,"high":4.20664,"low":4.20649,"close":4.20649,"volume":14.039999961853027},{"timestamp":1742424660000,"open":4.20672,"high":4.20673,"low":4.20621,"close":4.20621,"volume":14.039999961853027},{"timestamp":1742424720000,"open":4.20628,"high":4.20628,"low":4.20605,"close":4.20605,"volume":6.480000019073486},{"timestamp":1742424780000,"open":4.20628,"high":4.20628,"low":4.20537,"close":4.20537,"volume":3.240000009536743},{"timestamp":1742424840000,"open":4.20538,"high":4.20568,"low":4.20538,"close":4.20568,"volume":5.400000095367432},{"timestamp":1742424900000,"open":4.20531,"high":4.2062,"low":4.20531,"close":4.20591,"volume":6.480000019073486},{"timestamp":1742424960000,"open":4.2057,"high":4.20576,"low":4.20456,"close":4.20456,"volume":9.300000190734863},{"timestamp":1742425020000,"open":4.20464,"high":4.20471,"low":4.20435,"close":4.20435,"volume":15.119999885559082},{"timestamp":1742425080000,"open":4.20428,"high":4.20471,"low":4.20379,"close":4.20425,"volume":104.19000244140625},{"timestamp":1742425140000,"open":4.20418,"high":4.20425,"low":4.20375,"close":4.20375,"volume":60.439998626708984},{"timestamp":1742425200000,"open":4.20389,"high":4.20505,"low":4.20381,"close":4.20485,"volume":88.37999725341797},{"timestamp":1742425260000,"open":4.20492,"high":4.20507,"low":4.20448,"close":4.20448,"volume":116.05999755859375},{"timestamp":1742425320000,"open":4.20448,"high":4.2047,"low":4.20383,"close":4.20391,"volume":59.369998931884766},{"timestamp":1742425380000,"open":4.20391,"high":4.20399,"low":4.20339,"close":4.20384,"volume":30.90999984741211},{"timestamp":1742425440000,"open":4.2039,"high":4.20398,"low":4.20302,"close":4.20326,"volume":89.38999938964844},{"timestamp":1742425500000,"open":4.20319,"high":4.20341,"low":4.20227,"close":4.20262,"volume":52.619998931884766},{"timestamp":1742425560000,"open":4.20262,"high":4.2031,"low":4.20226,"close":4.20293,"volume":107.68000030517578},{"timestamp":1742425620000,"open":4.20308,"high":4.20314,"low":4.20261,"close":4.20268,"volume":82.31999969482422},{"timestamp":1742425680000,"open":4.20261,"high":4.20414,"low":4.20261,"close":4.20407,"volume":52.36000061035156},{"timestamp":1742425740000,"open":4.204,"high":4.20401,"low":4.20344,"close":4.20375,"volume":33.31999969482422},{"timestamp":1742425800000,"open":4.20374,"high":4.20429,"low":4.20368,"close":4.20397,"volume":101.33000183105469},{"timestamp":1742425860000,"open":4.20398,"high":4.20421,"low":4.20341,"close":4.20343,"volume":51.79999923706055},{"timestamp":1742425920000,"open":4.20343,"high":4.20358,"low":4.20343,"close":4.20357,"volume":9.039999961853027},{"timestamp":1742425980000,"open":4.20371,"high":4.20371,"low":4.20298,"close":4.20313,"volume":46.20000076293945},{"timestamp":1742426040000,"open":4.20313,"high":4.20327,"low":4.20284,"close":4.20311,"volume":48.150001525878906},{"timestamp":1742426100000,"open":4.20312,"high":4.20351,"low":4.20312,"close":4.20339,"volume":52.09000015258789},{"timestamp":1742426160000,"open":4.20355,"high":4.20357,"low":4.20285,"close":4.20314,"volume":36.290000915527344},{"timestamp":1742426220000,"open":4.20298,"high":4.20298,"low":4.20276,"close":4.20277,"volume":20.780000686645508},{"timestamp":1742426280000,"open":4.20276,"high":4.2036,"low":4.20276,"close":4.20308,"volume":43.59000015258789},{"timestamp":1742426340000,"open":4.20323,"high":4.20341,"low":4.2032,"close":4.20341,"volume":24.280000686645508},{"timestamp":1742426400000,"open":4.20334,"high":4.20374,"low":4.20309,"close":4.20316,"volume":35.81999969482422},{"timestamp":1742426460000,"open":4.20315,"high":4.20315,"low":4.20216,"close":4.20223,"volume":8.5},{"timestamp":1742426520000,"open":4.2022,"high":4.20314,"low":4.2022,"close":4.20304,"volume":33.34000015258789},{"timestamp":1742426580000,"open":4.20313,"high":4.20326,"low":4.20256,"close":4.20271,"volume":109.2699966430664},{"timestamp":1742426640000,"open":4.2027,"high":4.20273,"low":4.20244,"close":4.20273,"volume":30.899999618530273},{"timestamp":1742426700000,"open":4.20276,"high":4.20334,"low":4.20276,"close":4.20316,"volume":79.05999755859375},{"timestamp":1742426760000,"open":4.20311,"high":4.20331,"low":4.20283,"close":4.20297,"volume":106.76000213623047},{"timestamp":1742426820000,"open":4.20305,"high":4.20307,"low":4.20261,"close":4.20277,"volume":55.13999938964844},{"timestamp":1742426880000,"open":4.20276,"high":4.20327,"low":4.20276,"close":4.20284,"volume":58.79999923706055},{"timestamp":1742426940000,"open":4.20284,"high":4.20327,"low":4.20283,"close":4.2032,"volume":58.369998931884766},{"timestamp":1742427000000,"open":4.20322,"high":4.20338,"low":4.20292,"close":4.20294,"volume":158.8800048828125},{"timestamp":1742427060000,"open":4.20294,"high":4.20339,"low":4.20288,"close":4.20288,"volume":140.10000610351562},{"timestamp":1742427120000,"open":4.20276,"high":4.20281,"low":4.20217,"close":4.20238,"volume":490.4599914550781},{"timestamp":1742427180000,"open":4.20231,"high":4.20264,"low":4.20229,"close":4.2025,"volume":64.11000061035156},{"timestamp":1742427240000,"open":4.20244,"high":4.20279,"low":4.20244,"close":4.20258,"volume":131.16000366210938},{"timestamp":1742427300000,"open":4.20259,"high":4.2026,"low":4.20228,"close":4.20244,"volume":69.0199966430664},{"timestamp":1742427360000,"open":4.20237,"high":4.20258,"low":4.20224,"close":4.20257,"volume":129.14999389648438},{"timestamp":1742427420000,"open":4.20249,"high":4.20292,"low":4.20248,"close":4.20286,"volume":34.66999816894531},{"timestamp":1742427480000,"open":4.20286,"high":4.20291,"low":4.20256,"close":4.20285,"volume":130.1300048828125},{"timestamp":1742427540000,"open":4.20286,"high":4.20377,"low":4.20283,"close":4.20335,"volume":237.1699981689453},{"timestamp":1742427600000,"open":4.20335,"high":4.20368,"low":4.20321,"close":4.20368,"volume":84.91999816894531},{"timestamp":1742427660000,"open":4.20361,"high":4.2043,"low":4.20332,"close":4.20429,"volume":91.5},{"timestamp":1742427720000,"open":4.20428,"high":4.2047,"low":4.20395,"close":4.2045,"volume":96.87999725341797},{"timestamp":1742427780000,"open":4.20447,"high":4.20463,"low":4.20418,"close":4.2046,"volume":151.17999267578125},{"timestamp":1742427840000,"open":4.20459,"high":4.20501,"low":4.20457,"close":4.20482,"volume":200.75999450683594},{"timestamp":1742427900000,"open":4.20489,"high":4.2049,"low":4.20405,"close":4.20419,"volume":180.3699951171875},{"timestamp":1742427960000,"open":4.20442,"high":4.20473,"low":4.20428,"close":4.20473,"volume":121.30000305175781},{"timestamp":1742428020000,"open":4.20467,"high":4.2048,"low":4.20432,"close":4.20435,"volume":377.0799865722656},{"timestamp":1742428080000,"open":4.20436,"high":4.2049,"low":4.20431,"close":4.20487,"volume":175.19000244140625},{"timestamp":1742428140000,"open":4.20487,"high":4.20493,"low":4.2041,"close":4.20418,"volume":221.64999389648438},{"timestamp":1742428200000,"open":4.20409,"high":4.20463,"low":4.20407,"close":4.20462,"volume":170.9600067138672},{"timestamp":1742428260000,"open":4.20462,"high":4.20554,"low":4.20453,"close":4.20543,"volume":267.0799865722656},{"timestamp":1742428320000,"open":4.20544,"high":4.2058,"low":4.20534,"close":4.20559,"volume":105.79000091552734},{"timestamp":1742428380000,"open":4.20567,"high":4.20582,"low":4.20537,"close":4.20541,"volume":138.6699981689453},{"timestamp":1742428440000,"open":4.20526,"high":4.20577,"low":4.20523,"close":4.20574,"volume":122.52999877929688},{"timestamp":1742428500000,"open":4.20575,"high":4.20587,"low":4.20566,"close":4.20572,"volume":109.75},{"timestamp":1742428560000,"open":4.2057,"high":4.2066,"low":4.20568,"close":4.2066,"volume":167.6999969482422},{"timestamp":1742428620000,"open":4.2066,"high":4.20669,"low":4.20628,"close":4.20654,"volume":129.5399932861328},{"timestamp":1742428680000,"open":4.20653,"high":4.20691,"low":4.20645,"close":4.20645,"volume":210.6999969482422},{"timestamp":1742428740000,"open":4.20657,"high":4.20665,"low":4.20578,"close":4.20578,"volume":84.81999969482422}]