[{"timestamp":1742342400000,"open":4.33717,"high":4.33744,"low":4.33686,"close":4.33724,"volume":199.72000122070312},{"timestamp":1742342460000,"open":4.33725,"high":4.33795,"low":4.33721,"close":4.33745,"volume":198.85000610351562},{"timestamp":1742342520000,"open":4.33754,"high":4.33755,"low":4.33698,"close":4.33725,"volume":92.2699966430664},{"timestamp":1742342580000,"open":4.33745,"high":4.33745,"low":4.33704,"close":4.33725,"volume":53.380001068115234},{"timestamp":1742342640000,"open":4.3372,"high":4.33759,"low":4.33712,"close":4.33759,"volume":51.189998626708984},{"timestamp":1742342700000,"open":4.33755,"high":4.33775,"low":4.33664,"close":4.33715,"volume":87.12000274658203},{"timestamp":1742342760000,"open":4.33715,"high":4.33785,"low":4.33708,"close":4.33764,"volume":69.73999786376953},{"timestamp":1742342820000,"open":4.33765,"high":4.33786,"low":4.33727,"close":4.33786,"volume":39.47999954223633},{"timestamp":1742342880000,"open":4.33784,"high":4.33795,"low":4.33766,"close":4.33784,"volume":26.030000686645508},{"timestamp":1742342940000,"open":4.33778,"high":4.33815,"low":4.33773,"close":4.33795,"volume":50.61000061035156},{"timestamp":1742343000000,"open":4.33795,"high":4.33795,"low":4.33764,"close":4.33784,"volume":88.68000030517578},{"timestamp":1742343060000,"open":4.33775,"high":4.33785,"low":4.33764,"close":4.33775,"volume":41.16999816894531},{"timestamp":1742343120000,"open":4.33775,"high":4.33825,"low":4.33775,"close":4.33824,"volume":109.44999694824219},{"timestamp":1742343180000,"open":4.33834,"high":4.33835,"low":4.3379,"close":4.33805,"volume":56.66999816894531},{"timestamp":1742343240000,"open":4.33799,"high":4.33805,"low":4.33753,"close":4.33754,"volume":22.6299991607666},{"timestamp":1742343300000,"open":4.33766,"high":4.33788,"low":4.33744,"close":4.33784,"volume":66.25},{"timestamp":1742343360000,"open":4.33794,"high":4.33794,"low":4.33756,"close":4.33774,"volume":65.13999938964844},{"timestamp":1742343420000,"open":4.33775,"high":4.33778,"low":4.33726,"close":4.33739,"volume":90.2699966430664},{"timestamp":1742343480000,"open":4.33754,"high":4.33765,"low":4.33725,"close":4.33745,"volume":38.86000061035156},{"timestamp":1742343540000,"open":4.33728,"high":4.33765,"low":4.33728,"close":4.33755,"volume":75.54000091552734},{"timestamp":1742343600000,"open":4.33755,"high":4.33805,"low":4.33722,"close":4.33735,"volume":95.62000274658203},{"timestamp":1742343660000,"open":4.33726,"high":4.33745,"low":4.33705,"close":4.33735,"volume":41.279998779296875},{"timestamp":1742343720000,"open":4.33735,"high":4.33795,"low":4.33724,"close":4.33764,"volume":117.31999969482422},{"timestamp":1742343780000,"open":4.33765,"high":4.33795,"low":4.33746,"close":4.33765,"volume":66.73999786376953},{"timestamp":1742343840000,"open":4.33764,"high":4.33815,"low":4.33764,"close":4.33805,"volume":24.6200008392334},{"timestamp":1742343900000,"open":4.33806,"high":4.33872,"low":4.33806,"close":4.33866,"volume":31.239999771118164},{"timestamp":1742343960000,"open":4.33864,"high":4.33885,"low":4.33864,"close":4.33865,"volume":39.22999954223633},{"timestamp":1742344020000,"open":4.33864,"high":4.33867,"low":4.33814,"close":4.33866,"volume":84.66999816894531},{"timestamp":1742344080000,"open":4.33866,"high":4.33877,"low":4.33864,"close":4.33867,"volume":62.720001220703125},{"timestamp":1742344140000,"open":4.33865,"high":4.33868,"low":4.33834,"close":4.33854,"volume":78.80999755859375},{"timestamp":1742344200000,"open":4.33855,"high":4.33857,"low":4.33834,"close":4.33845,"volume":39.209999084472656},{"timestamp":1742344260000,"open":4.33835,"high":4.33845,"low":4.33815,"close":4.33816,"volume":34.119998931884766},{"timestamp":1742344320000,"open":4.33834,"high":4.33845,"low":4.33804,"close":4.33845,"volume":65.9800033569336},{"timestamp":1742344380000,"open":4.33825,"high":4.33825,"low":4.33795,"close":4.33805,"volume":67.77999877929688},{"timestamp":1742344440000,"open":4.33806,"high":4.33877,"low":4.33804,"close":4.33869,"volume":140.9499969482422},{"timestamp":1742344500000,"open":4.33867,"high":4.33885,"low":4.33844,"close":4.33864,"volume":102.01000213623047},{"timestamp":1742344560000,"open":4.33875,"high":4.33915,"low":4.33859,"close":4.33915,"volume":68.75},{"timestamp":1742344620000,"open":4.33905,"high":4.33937,"low":4.33905,"close":4.33905,"volume":96.19000244140625},{"timestamp":1742344680000,"open":4.33904,"high":4.33935,"low":4.33894,"close":4.33927,"volume":112.4800033569336},{"timestamp":1742344740000,"open":4.33931,"high":4.33955,"low":4.33925,"close":4.33954,"volume":169.52000427246094},{"timestamp":1742344800000,"open":4.33965,"high":4.34004,"low":4.33964,"close":4.34004,"volume":123.16000366210938},{"timestamp":1742344860000,"open":4.33998,"high":4.34024,"low":4.33996,"close":4.34005,"volume":125.73999786376953},{"timestamp":1742344920000,"open":4.34008,"high":4.34025,"low":4.34005,"close":4.34024,"volume":73.37000274658203},{"timestamp":1742344980000,"open":4.34028,"high":4.34085,"low":4.34025,"close":4.34055,"volume":114.02999877929688},{"timestamp":1742345040000,"open":4.34055,"high":4.34095,"low":4.34055,"close":4.34065,"volume":45.310001373291016},{"timestamp":1742345100000,"open":4.34054,"high":4.34115,"low":4.34054,"close":4.34097,"volume":113.6500015258789},{"timestamp":1742345160000,"open":4.34098,"high":4.34115,"low":4.34065,"close":4.34078,"volume":66.33000183105469},{"timestamp":1742345220000,"open":4.3408,"high":4.34094,"low":4.33994,"close":4.33998,"volume":110.2699966430664},{"timestamp":1742345280000,"open":4.34014,"high":4.34055,"low":4.34014,"close":4.34047,"volume":54.09000015258789},{"timestamp":1742345340000,"open":4.34044,"high":4.34075,"low":4.34028,"close":4.34039,"volume":44.40999984741211},{"timestamp":1742345400000,"open":4.34035,"high":4.3407,"low":4.34035,"close":4.3405,"volume":98.1500015258789},{"timestamp":1742345460000,"open":4.34055,"high":4.34085,"low":4.34025,"close":4.34085,"volume":167.42999267578125},{"timestamp":1742345520000,"open":4.34077,"high":4.34135,"low":4.34044,"close":4.34044,"volume":303.9700012207031},{"timestamp":1742345580000,"open":4.34044,"high":4.34065,"low":4.33999,"close":4.3405,"volume":435.57000732421875},{"timestamp":1742345640000,"open":4.34053,"high":4.34065,"low":4.33954,"close":4.33957,"volume":553.010009765625},{"timestamp":1742345700000,"open":4.3396,"high":4.33975,"low":4.33895,"close":4.33895,"volume":253.1999969482422},{"timestamp":1742345760000,"open":4.33896,"high":4.33955,"low":4.33894,"close":4.33935,"volume":292.239990234375},{"timestamp":1742345820000,"open":4.33935,"high":4.33945,"low":4.33874,"close":4.33882,"volume":227.16000366210938},{"timestamp":1742345880000,"open":4.33885,"high":4.33925,"low":4.33868,"close":4.33893,"volume":235.1699981689453},{"timestamp":1742345940000,"open":4.33894,"high":4.33915,"low":4.33856,"close":4.33905,"volume":277.2900085449219},{"timestamp":1742346000000,"open":4.33905,"high":4.33925,"low":4.33892,"close":4.33895,"volume":248.74000549316406},{"timestamp":1742346060000,"open":4.33899,"high":4.33904,"low":4.3387,"close":4.33875,"volume":246.3000030517578},{"timestamp":1742346120000,"open":4.33875,"high":4.33875,"low":4.3385,"close":4.33855,"volume":191.07000732421875},{"timestamp":1742346180000,"open":4.33865,"high":4.33875,"low":4.33818,"close":4.33835,"volume":86.16000366210938},{"timestamp":1742346240000,"open":4.33824,"high":4.33855,"low":4.3381,"close":4.3381,"volume":106.41000366210938},{"timestamp":1742346300000,"open":4.33811,"high":4.33845,"low":4.33809,"close":4.33845,"volume":98.5999984741211},{"timestamp":1742346360000,"open":4.33844,"high":4.33845,"low":4.33798,"close":4.33805,"volume":85.52999877929688},{"timestamp":1742346420000,"open":4.33804,"high":4.33815,"low":4.33784,"close":4.33789,"volume":246.25},{"timestamp":1742346480000,"open":4.33792,"high":4.33826,"low":4.33784,"close":4.33825,"volume":125.0999984741211},{"timestamp":1742346540000,"open":4.33834,"high":4.33835,"low":4.33804,"close":4.33824,"volume":154.11000061035156},{"timestamp":1742346600000,"open":4.33805,"high":4.33828,"low":4.33795,"close":4.33819,"volume":60.439998626708984},{"timestamp":1742346660000,"open":4.33825,"high":4.33845,"low":4.33814,"close":4.33834,"volume":41.84000015258789},{"timestamp":1742346720000,"open":4.33844,"high":4.33865,"low":4.33814,"close":4.33814,"volume":169.22000122070312},{"timestamp":1742346780000,"open":4.33815,"high":4.33815,"low":4.33777,"close":4.33795,"volume":93.04000091552734},{"timestamp":1742346840000,"open":4.338,"high":4.33825,"low":4.33786,"close":4.3382,"volume":71.97000122070312},{"timestamp":1742346900000,"open":4.33822,"high":4.33875,"low":4.33821,"close":4.33864,"volume":84.7699966430664},{"timestamp":1742346960000,"open":4.33875,"high":4.33875,"low":4.33764,"close":4.33775,"volume":309.3999938964844},{"timestamp":1742347020000,"open":4.33775,"high":4.33833,"low":4.33774,"close":4.33828,"volume":74.87000274658203},{"timestamp":1742347080000,"open":4.33828,"high":4.33835,"low":4.33796,"close":4.33825,"volume":100.4800033569336},{"timestamp":1742347140000,"open":4.33815,"high":4.33845,"low":4.33784,"close":4.33795,"volume":200.8300018310547},{"timestamp":1742347200000,"open":4.33785,"high":4.33785,"low":4.33759,"close":4.33775,"volume":83.2300033569336},{"timestamp":1742347260000,"open":4.33774,"high":4.33777,"low":4.33758,"close":4.33774,"volume":122.37000274658203},{"timestamp":1742347320000,"open":4.33776,"high":4.33815,"low":4.33774,"close":4.33788,"volume":103.76000213623047},{"timestamp":1742347380000,"open":4.33793,"high":4.33815,"low":4.33775,"close":4.33814,"volume":185.6199951171875},{"timestamp":1742347440000,"open":4.33815,"high":4.33835,"low":4.33785,"close":4.33809,"volume":124.18000030517578},{"timestamp":1742347500000,"open":4.33815,"high":4.33836,"low":4.33815,"close":4.33831,"volume":101.5199966430664},{"timestamp":1742347560000,"open":4.3383,"high":4.33838,"low":4.33826,"close":4.33834,"volume":133.6699981689453},{"timestamp":1742347620000,"open":4.33834,"high":4.33867,"low":4.33816,"close":4.33866,"volume":147.3800048828125},{"timestamp":1742347680000,"open":4.33864,"high":4.33927,"low":4.3386,"close":4.33927,"volume":94.66999816894531},{"timestamp":1742347740000,"open":4.33934,"high":4.33935,"low":4.33866,"close":4.33895,"volume":109.2300033569336},{"timestamp":1742347800000,"open":4.33869,"high":4.33904,"low":4.33854,"close":4.33885,"volume":65.76000213623047},{"timestamp":1742347860000,"open":4.33874,"high":4.33885,"low":4.33855,"close":4.33858,"volume":125.83999633789062},{"timestamp":1742347920000,"open":4.33861,"high":4.33875,"low":4.33843,"close":4.33865,"volume":38.47999954223633},{"timestamp":1742347980000,"open":4.33865,"high":4.33905,"low":4.33854,"close":4.33894,"volume":136.5800018310547},{"timestamp":1742348040000,"open":4.33894,"high":4.33915,"low":4.33874,"close":4.33875,"volume":143.85000610351562},{"timestamp":1742348100000,"open":4.33877,"high":4.33935,"low":4.33875,"close":4.33916,"volume":114.2699966430664},{"timestamp":1742348160000,"open":4.33916,"high":4.3393,"low":4.3386,"close":4.33872,"volume":168.50999450683594},{"timestamp":1742348220000,"open":4.3387,"high":4.33885,"low":4.33754,"close":4.33758,"volume":138.86000061035156},{"timestamp":1742348280000,"open":4.3376,"high":4.33815,"low":4.33749,"close":4.33805,"volume":356.7200012207031},{"timestamp":1742348340000,"open":4.33805,"high":4.33805,"low":4.33748,"close":4.33758,"volume":307.7200012207031},{"timestamp":1742348400000,"open":4.33758,"high":4.33795,"low":4.33742,"close":4.33792,"volume":402.7099914550781},{"timestamp":1742348460000,"open":4.33805,"high":4.33835,"low":4.33794,"close":4.33814,"volume":101.95999908447266},{"timestamp":1742348520000,"open":4.33816,"high":4.33839,"low":4.33808,"close":4.33808,"volume":42.369998931884766},{"timestamp":1742348580000,"open":4.33805,"high":4.33845,"low":4.33802,"close":4.33835,"volume":92.97000122070312},{"timestamp":1742348640000,"open":4.33825,"high":4.33859,"low":4.33816,"close":4.33816,"volume":173.99000549316406},{"timestamp":1742348700000,"open":4.33815,"high":4.33825,"low":4.33792,"close":4.33795,"volume":139.8000030517578},{"timestamp":1742348760000,"open":4.33794,"high":4.33835,"low":4.33785,"close":4.33805,"volume":303.1099853515625},{"timestamp":1742348820000,"open":4.33799,"high":4.33815,"low":4.33732,"close":4.33736,"volume":220.61000061035156},{"timestamp":1742348880000,"open":4.33744,"high":4.33757,"low":4.33724,"close":4.33731,"volume":184.91000366210938},{"timestamp":1742348940000,"open":4.33734,"high":4.33745,"low":4.33722,"close":4.33729,"volume":104.54000091552734},{"timestamp":1742349000000,"open":4.33729,"high":4.33761,"low":4.3371,"close":4.33757,"volume":95.76000213623047},{"timestamp":1742349060000,"open":4.3376,"high":4.33776,"low":4.33751,"close":4.33755,"volume":55.529998779296875},{"timestamp":1742349120000,"open":4.33755,"high":4.33775,"low":4.33734,"close":4.33765,"volume":113.51000213623047},{"timestamp":1742349180000,"open":4.33765,"high":4.33795,"low":4.33756,"close":4.33756,"volume":171.75},{"timestamp":1742349240000,"open":4.3376,"high":4.33784,"low":4.33744,"close":4.3376,"volume":124.83000183105469},{"timestamp":1742349300000,"open":4.33764,"high":4.33765,"low":4.3372,"close":4.33745,"volume":214.17999267578125},{"timestamp":1742349360000,"open":4.33754,"high":4.33755,"low":4.33722,"close":4.33755,"volume":126.44999694824219},{"timestamp":1742349420000,"open":4.33765,"high":4.33795,"low":4.33758,"close":4.33785,"volume":111.87999725341797},{"timestamp":1742349480000,"open":4.33788,"high":4.33821,"low":4.33775,"close":4.33775,"volume":208.58999633789062},{"timestamp":1742349540000,"open":4.33764,"high":4.33778,"low":4.33754,"close":4.33756,"volume":334.3900146484375},{"timestamp":1742349600000,"open":4.33758,"high":4.33803,"low":4.33729,"close":4.33745,"volume":254.6999969482422},{"timestamp":1742349660000,"open":4.33734,"high":4.33745,"low":4.33679,"close":4.33744,"volume":181.10000610351562},{"timestamp":1742349720000,"open":4.33734,"high":4.33747,"low":4.33723,"close":4.33726,"volume":265.54998779296875},{"timestamp":1742349780000,"open":4.33731,"high":4.33785,"low":4.33729,"close":4.33765,"volume":130.6199951171875},{"timestamp":1742349840000,"open":4.33765,"high":4.33805,"low":4.33761,"close":4.33785,"volume":196.92999267578125},{"timestamp":1742349900000,"open":4.33785,"high":4.33818,"low":4.33764,"close":4.33774,"volume":170.30999755859375},{"timestamp":1742349960000,"open":4.33775,"high":4.33775,"low":4.33755,"close":4.33764,"volume":141.49000549316406},{"timestamp":1742350020000,"open":4.3376,"high":4.33805,"low":4.33755,"close":4.33785,"volume":130.05999755859375},{"timestamp":1742350080000,"open":4.33787,"high":4.33818,"low":4.3377,"close":4.33804,"volume":191.1699981689453},{"timestamp":1742350140000,"open":4.33805,"high":4.33825,"low":4.33784,"close":4.33794,"volume":135.6999969482422},{"timestamp":1742350200000,"open":4.33795,"high":4.33815,"low":4.33784,"close":4.33815,"volume":91.66000366210938},{"timestamp":1742350260000,"open":4.33815,"high":4.33825,"low":4.33801,"close":4.33808,"volume":73.81999969482422},{"timestamp":1742350320000,"open":4.33808,"high":4.33844,"low":4.338,"close":4.33825,"volume":166.3800048828125},{"timestamp":1742350380000,"open":4.33825,"high":4.33855,"low":4.33818,"close":4.33825,"volume":118.4000015258789},{"timestamp":1742350440000,"open":4.33824,"high":4.33845,"low":4.33786,"close":4.33804,"volume":281.8800048828125},{"timestamp":1742350500000,"open":4.33805,"high":4.33805,"low":4.33775,"close":4.33785,"volume":145.41000366210938},{"timestamp":1742350560000,"open":4.33779,"high":4.33815,"low":4.33779,"close":4.33794,"volume":114.31999969482422},{"timestamp":1742350620000,"open":4.33795,"high":4.33805,"low":4.33785,"close":4.33795,"volume":167.05999755859375},{"timestamp":1742350680000,"open":4.33794,"high":4.33815,"low":4.33784,"close":4.33815,"volume":204.9600067138672},{"timestamp":1742350740000,"open":4.33816,"high":4.33816,"low":4.33787,"close":4.33788,"volume":124.5},{"timestamp":1742350800000,"open":4.33797,"high":4.33804,"low":4.33778,"close":4.33783,"volume":131.72000122070312},{"timestamp":1742350860000,"open":4.33778,"high":4.33815,"low":4.33774,"close":4.3381,"volume":171.8000030517578},{"timestamp":1742350920000,"open":4.33806,"high":4.33815,"low":4.3379,"close":4.33792,"volume":185.97000122070312},{"timestamp":1742350980000,"open":4.33788,"high":4.33795,"low":4.33714,"close":4.33765,"volume":192.92999267578125},{"timestamp":1742351040000,"open":4.33754,"high":4.33784,"low":4.33753,"close":4.33765,"volume":172.8300018310547},{"timestamp":1742351100000,"open":4.33765,"high":4.33851,"low":4.33754,"close":4.33836,"volume":495.0899963378906},{"timestamp":1742351160000,"open":4.33836,"high":4.33855,"low":4.33774,"close":4.33795,"volume":330.4100036621094},{"timestamp":1742351220000,"open":4.33795,"high":4.33841,"low":4.33785,"close":4.33805,"volume":176.19000244140625},{"timestamp":1742351280000,"open":4.33806,"high":4.33811,"low":4.3377,"close":4.33785,"volume":83.68000030517578},{"timestamp":1742351340000,"open":4.33795,"high":4.33795,"low":4.33761,"close":4.33768,"volume":296.260009765625},{"timestamp":1742351400000,"open":4.33762,"high":4.33765,"low":4.33736,"close":4.33763,"volume":235.97999572753906},{"timestamp":1742351460000,"open":4.33765,"high":4.33785,"low":4.33738,"close":4.33738,"volume":110.5},{"timestamp":1742351520000,"open":4.33735,"high":4.33826,"low":4.33735,"close":4.33815,"volume":238.82000732421875},{"timestamp":1742351580000,"open":4.33815,"high":4.3382,"low":4.33777,"close":4.33777,"volume":357.5799865722656},{"timestamp":1742351640000,"open":4.3378,"high":4.33807,"low":4.3377,"close":4.33804,"volume":237.08999633789062},{"timestamp":1742351700000,"open":4.33796,"high":4.3383,"low":4.3379,"close":4.3379,"volume":249.88999938964844},{"timestamp":1742351760000,"open":4.33793,"high":4.33817,"low":4.33762,"close":4.33785,"volume":175.0500030517578},{"timestamp":1742351820000,"open":4.33787,"high":4.33815,"low":4.33779,"close":4.33794,"volume":173.41000366210938},{"timestamp":1742351880000,"open":4.33795,"high":4.33815,"low":4.33783,"close":4.33785,"volume":74.95999908447266},{"timestamp":1742351940000,"open":4.33788,"high":4.33855,"low":4.33779,"close":4.33845,"volume":172.1199951171875},{"timestamp":1742352000000,"open":4.33831,"high":4.33851,"low":4.3383,"close":4.33848,"volume":230.75999450683594},{"timestamp":1742352060000,"open":4.33848,"high":4.33852,"low":4.33774,"close":4.33835,"volume":276.92999267578125},{"timestamp":1742352120000,"open":4.3383,"high":4.33889,"low":4.33828,"close":4.33888,"volume":184.3300018310547},{"timestamp":1742352180000,"open":4.33885,"high":4.33899,"low":4.33854,"close":4.33869,"volume":125.47000122070312},{"timestamp":1742352240000,"open":4.33872,"high":4.33872,"low":4.33844,"close":4.33854,"volume":150.38999938964844},{"timestamp":1742352300000,"open":4.33854,"high":4.33857,"low":4.33828,"close":4.33836,"volume":150.4199981689453},{"timestamp":1742352360000,"open":4.33839,"high":4.33875,"low":4.3383,"close":4.33874,"volume":198.3300018310547},{"timestamp":1742352420000,"open":4.33875,"high":4.33875,"low":4.33854,"close":4.33855,"volume":197.52000427246094},{"timestamp":1742352480000,"open":4.33847,"high":4.33895,"low":4.33844,"close":4.33881,"volume":150.91000366210938},{"timestamp":1742352540000,"open":4.33881,"high":4.33913,"low":4.33877,"close":4.33894,"volume":153.69000244140625},{"timestamp":1742352600000,"open":4.33898,"high":4.33912,"low":4.33874,"close":4.33879,"volume":148.0399932861328},{"timestamp":1742352660000,"open":4.33874,"high":4.33915,"low":4.33871,"close":4.33886,"volume":139.50999450683594},{"timestamp":1742352720000,"open":4.3389,"high":4.33895,"low":4.3386,"close":4.33862,"volume":83.20999908447266},{"timestamp":1742352780000,"open":4.33864,"high":4.33875,"low":4.33832,"close":4.33832,"volume":205.47999572753906},{"timestamp":1742352840000,"open":4.33835,"high":4.33855,"low":4.33816,"close":4.33816,"volume":166.55999755859375},{"timestamp":1742352900000,"open":4.33811,"high":4.33835,"low":4.33774,"close":4.33775,"volume":165.36000061035156},{"timestamp":1742352960000,"open":4.33771,"high":4.33815,"low":4.33761,"close":4.33799,"volume":152.7899932861328},{"timestamp":1742353020000,"open":4.33806,"high":4.33816,"low":4.33785,"close":4.33815,"volume":162.97000122070312},{"timestamp":1742353080000,"open":4.33819,"high":4.33835,"low":4.33814,"close":4.33827,"volume":102.16000366210938},{"timestamp":1742353140000,"open":4.33826,"high":4.33828,"low":4.33794,"close":4.33824,"volume":132.72000122070312},{"timestamp":1742353200000,"open":4.33824,"high":4.33827,"low":4.33814,"close":4.33825,"volume":137.64999389648438},{"timestamp":1742353260000,"open":4.33838,"high":4.33845,"low":4.33794,"close":4.33805,"volume":108.0199966430664},{"timestamp":1742353320000,"open":4.33805,"high":4.33805,"low":4.33784,"close":4.33785,"volume":31.15999984741211},{"timestamp":1742353380000,"open":4.33784,"high":4.33795,"low":4.33748,"close":4.33748,"volume":109.20999908447266},{"timestamp":1742353440000,"open":4.3375,"high":4.33795,"low":4.3375,"close":4.33785,"volume":144.58999633789062},{"timestamp":1742353500000,"open":4.33775,"high":4.33835,"low":4.33772,"close":4.33828,"volume":119.70999908447266},{"timestamp":1742353560000,"open":4.33834,"high":4.33855,"low":4.33805,"close":4.33844,"volume":110.88999938964844},{"timestamp":1742353620000,"open":4.33848,"high":4.33848,"low":4.3378,"close":4.3378,"volume":69.52999877929688},{"timestamp":1742353680000,"open":4.33777,"high":4.33785,"low":4.33764,"close":4.33764,"volume":143.77000427246094},{"timestamp":1742353740000,"open":4.33775,"high":4.33775,"low":4.33734,"close":4.33735,"volume":112.87000274658203},{"timestamp":1742353800000,"open":4.33737,"high":4.33745,"low":4.33715,"close":4.33725,"volume":106.0999984741211},{"timestamp":1742353860000,"open":4.33714,"high":4.33715,"low":4.33684,"close":4.33705,"volume":61.68000030517578},{"timestamp":1742353920000,"open":4.33685,"high":4.33715,"low":4.3368,"close":4.33704,"volume":85.94000244140625},{"timestamp":1742353980000,"open":4.33704,"high":4.33725,"low":4.33703,"close":4.33705,"volume":161.64999389648438},{"timestamp":1742354040000,"open":4.33706,"high":4.33715,"low":4.33694,"close":4.33714,"volume":153.9600067138672},{"timestamp":1742354100000,"open":4.33714,"high":4.33725,"low":4.33668,"close":4.33668,"volume":315.9700012207031},{"timestamp":1742354160000,"open":4.33674,"high":4.33674,"low":4.33604,"close":4.33615,"volume":195.32000732421875},{"timestamp":1742354220000,"open":4.33612,"high":4.33674,"low":4.33612,"close":4.33664,"volume":207.1300048828125},{"timestamp":1742354280000,"open":4.33685,"high":4.33739,"low":4.33652,"close":4.33715,"volume":325.2900085449219},{"timestamp":1742354340000,"open":4.33707,"high":4.33715,"low":4.3369,"close":4.33705,"volume":69.93000030517578},{"timestamp":1742354400000,"open":4.33702,"high":4.33705,"low":4.33647,"close":4.33677,"volume":231.77999877929688},{"timestamp":1742354460000,"open":4.33678,"high":4.33714,"low":4.33664,"close":4.33684,"volume":281.489990234375},{"timestamp":1742354520000,"open":4.33676,"high":4.33695,"low":4.33667,"close":4.33678,"volume":252.2100067138672},{"timestamp":1742354580000,"open":4.33675,"high":4.33706,"low":4.33665,"close":4.33685,"volume":256.67999267578125},{"timestamp":1742354640000,"open":4.33687,"high":4.33735,"low":4.33685,"close":4.33725,"volume":128.7899932861328},{"timestamp":1742354700000,"open":4.33714,"high":4.33755,"low":4.33714,"close":4.33737,"volume":73.12999725341797},{"timestamp":1742354760000,"open":4.33739,"high":4.33755,"low":4.33694,"close":4.33715,"volume":259.9599914550781},{"timestamp":1742354820000,"open":4.33714,"high":4.33755,"low":4.33706,"close":4.33745,"volume":184.3800048828125},{"timestamp":1742354880000,"open":4.33748,"high":4.33765,"low":4.33731,"close":4.33731,"volume":122.88999938964844},{"timestamp":1742354940000,"open":4.33728,"high":4.33735,"low":4.33695,"close":4.33704,"volume":243.36000061035156},{"timestamp":1742355000000,"open":4.33699,"high":4.33735,"low":4.33689,"close":4.33724,"volume":165.86000061035156},{"timestamp":1742355060000,"open":4.33735,"high":4.33745,"low":4.33709,"close":4.33745,"volume":281.4200134277344},{"timestamp":1742355120000,"open":4.33744,"high":4.33744,"low":4.3366,"close":4.33674,"volume":104.20999908447266},{"timestamp":1742355180000,"open":4.33675,"high":4.33675,"low":4.33645,"close":4.33648,"volume":53.2400016784668},{"timestamp":1742355240000,"open":4.33645,"high":4.33648,"low":4.33601,"close":4.33606,"volume":92.47000122070312},{"timestamp":1742355300000,"open":4.33608,"high":4.33618,"low":4.33574,"close":4.33588,"volume":72.08999633789062},{"timestamp":1742355360000,"open":4.33585,"high":4.33604,"low":4.33574,"close":4.33599,"volume":38.400001525878906},{"timestamp":1742355420000,"open":4.33605,"high":4.33625,"low":4.33595,"close":4.33614,"volume":74.0199966430664},{"timestamp":1742355480000,"open":4.33613,"high":4.33613,"low":4.33554,"close":4.33603,"volume":88.69999694824219},{"timestamp":1742355540000,"open":4.33606,"high":4.33615,"low":4.33555,"close":4.33587,"volume":147.1199951171875},{"timestamp":1742355600000,"open":4.33585,"high":4.33634,"low":4.33574,"close":4.33615,"volume":48.380001068115234},{"timestamp":1742355660000,"open":4.33619,"high":4.33665,"low":4.33619,"close":4.33644,"volume":102.77999877929688},{"timestamp":1742355720000,"open":4.33636,"high":4.33654,"low":4.33614,"close":4.33629,"volume":65.5199966430664},{"timestamp":1742355780000,"open":4.33627,"high":4.33627,"low":4.33598,"close":4.33604,"volume":68.25},{"timestamp":1742355840000,"open":4.33608,"high":4.33625,"low":4.33607,"close":4.33614,"volume":70.80000305175781},{"timestamp":1742355900000,"open":4.33616,"high":4.33685,"low":4.33616,"close":4.33685,"volume":73.16000366210938},{"timestamp":1742355960000,"open":4.33677,"high":4.33717,"low":4.33662,"close":4.33705,"volume":127.05999755859375},{"timestamp":1742356020000,"open":4.33704,"high":4.33744,"low":4.33691,"close":4.33735,"volume":240.8699951171875},{"timestamp":1742356080000,"open":4.33738,"high":4.33765,"low":4.33713,"close":4.33718,"volume":77.25},{"timestamp":1742356140000,"open":4.33718,"high":4.33734,"low":4.33709,"close":4.33725,"volume":93.0999984741211},{"timestamp":1742356200000,"open":4.33725,"high":4.33735,"low":4.33707,"close":4.33717,"volume":52.220001220703125},{"timestamp":1742356260000,"open":4.33715,"high":4.3373,"low":4.33694,"close":4.33724,"volume":74.54000091552734},{"timestamp":1742356320000,"open":4.33737,"high":4.33745,"low":4.33712,"close":4.33745,"volume":97.94999694824219},{"timestamp":1742356380000,"open":4.33744,"high":4.33764,"low":4.33686,"close":4.33695,"volume":108.75},{"timestamp":1742356440000,"open":4.33695,"high":4.33755,"low":4.33694,"close":4.3373,"volume":140.3699951171875},{"timestamp":1742356500000,"open":4.33728,"high":4.33755,"low":4.33704,"close":4.33735,"volume":67.2300033569336},{"timestamp":1742356560000,"open":4.33735,"high":4.33745,"low":4.33685,"close":4.33695,"volume":146.69000244140625},{"timestamp":1742356620000,"open":4.3369,"high":4.33705,"low":4.33611,"close":4.33621,"volume":96.69999694824219},{"timestamp":1742356680000,"open":4.33619,"high":4.33655,"low":4.33612,"close":4.33655,"volume":88.02999877929688},{"timestamp":1742356740000,"open":4.33664,"high":4.33685,"low":4.33638,"close":4.33641,"volume":41.630001068115234},{"timestamp":1742356800000,"open":4.33646,"high":4.33658,"low":4.33638,"close":4.33654,"volume":138.83999633789062},{"timestamp":1742356860000,"open":4.33654,"high":4.33654,"low":4.33614,"close":4.33635,"volume":65.83000183105469},{"timestamp":1742356920000,"open":4.33644,"high":4.33674,"low":4.33623,"close":4.33674,"volume":89.1500015258789},{"timestamp":1742356980000,"open":4.33665,"high":4.33675,"low":4.33623,"close":4.33624,"volume":53.779998779296875},{"timestamp":1742357040000,"open":4.33625,"high":4.33654,"low":4.33625,"close":4.33654,"volume":39.060001373291016},{"timestamp":1742357100000,"open":4.33655,"high":4.33655,"low":4.33579,"close":4.33579,"volume":67.1500015258789},{"timestamp":1742357160000,"open":4.33575,"high":4.33585,"low":4.33564,"close":4.33575,"volume":46.040000915527344},{"timestamp":1742357220000,"open":4.33585,"high":4.33595,"low":4.33568,"close":4.33595,"volume":47.52000045776367},{"timestamp":1742357280000,"open":4.33594,"high":4.33605,"low":4.33575,"close":4.336,"volume":50.209999084472656},{"timestamp":1742357340000,"open":4.33601,"high":4.33635,"low":4.33601,"close":4.33614,"volume":65.41999816894531},{"timestamp":1742357400000,"open":4.33617,"high":4.33715,"low":4.33617,"close":4.33705,"volume":55.04999923706055},{"timestamp":1742357460000,"open":4.33705,"high":4.33714,"low":4.3369,"close":4.33699,"volume":79.81999969482422},{"timestamp":1742357520000,"open":4.33714,"high":4.33745,"low":4.33714,"close":4.33742,"volume":70.62000274658203},{"timestamp":1742357580000,"open":4.33748,"high":4.33795,"low":4.33744,"close":4.33795,"volume":100.56999969482422},{"timestamp":1742357640000,"open":4.33795,"high":4.33795,"low":4.33765,"close":4.33765,"volume":110.93000030517578},{"timestamp":1742357700000,"open":4.33755,"high":4.33764,"low":4.33685,"close":4.33685,"volume":47},{"timestamp":1742357760000,"open":4.33694,"high":4.33735,"low":4.33694,"close":4.33704,"volume":36.189998626708984},{"timestamp":1742357820000,"open":4.33702,"high":4.33765,"low":4.33695,"close":4.33752,"volume":44.33000183105469},{"timestamp":1742357880000,"open":4.33745,"high":4.33805,"low":4.33745,"close":4.33785,"volume":36.279998779296875},{"timestamp":1742357940000,"open":4.33794,"high":4.33815,"low":4.33775,"close":4.33775,"volume":83.69000244140625},{"timestamp":1742358000000,"open":4.33775,"high":4.33804,"low":4.33774,"close":4.33794,"volume":87},{"timestamp":1742358060000,"open":4.33784,"high":4.33814,"low":4.33775,"close":4.33775,"volume":37.84000015258789},{"timestamp":1742358120000,"open":4.33765,"high":4.33815,"low":4.33765,"close":4.33784,"volume":81.0999984741211},{"timestamp":1742358180000,"open":4.33785,"high":4.33805,"low":4.33768,"close":4.33805,"volume":106.45999908447266},{"timestamp":1742358240000,"open":4.33795,"high":4.33825,"low":4.33785,"close":4.33825,"volume":58.7599983215332},{"timestamp":1742358300000,"open":4.33806,"high":4.33815,"low":4.33776,"close":4.33785,"volume":34.599998474121094},{"timestamp":1742358360000,"open":4.33785,"high":4.33805,"low":4.33777,"close":4.33778,"volume":50.52000045776367},{"timestamp":1742358420000,"open":4.33787,"high":4.33787,"low":4.33726,"close":4.33744,"volume":79.2699966430664},{"timestamp":1742358480000,"open":4.33754,"high":4.33754,"low":4.33716,"close":4.33724,"volume":37.16999816894531},{"timestamp":1742358540000,"open":4.33725,"high":4.33735,"low":4.33681,"close":4.33697,"volume":84.45999908447266},{"timestamp":1742358600000,"open":4.33691,"high":4.33705,"low":4.33671,"close":4.33694,"volume":75.69999694824219},{"timestamp":1742358660000,"open":4.337,"high":4.33725,"low":4.33684,"close":4.33725,"volume":40.529998779296875},{"timestamp":1742358720000,"open":4.33725,"high":4.33745,"low":4.33704,"close":4.33715,"volume":32.189998626708984},{"timestamp":1742358780000,"open":4.33714,"high":4.33745,"low":4.33714,"close":4.33734,"volume":72.55999755859375},{"timestamp":1742358840000,"open":4.33734,"high":4.33765,"low":4.33714,"close":4.33714,"volume":183.5399932861328},{"timestamp":1742358900000,"open":4.33725,"high":4.33725,"low":4.33694,"close":4.33705,"volume":31.65999984741211},{"timestamp":1742358960000,"open":4.33705,"high":4.33725,"low":4.33694,"close":4.33705,"volume":16.479999542236328},{"timestamp":1742359020000,"open":4.33715,"high":4.33775,"low":4.33714,"close":4.33765,"volume":26.8700008392334},{"timestamp":1742359080000,"open":4.33775,"high":4.33775,"low":4.33738,"close":4.33738,"volume":25.030000686645508},{"timestamp":1742359140000,"open":4.33744,"high":4.33755,"low":4.33724,"close":4.33724,"volume":47.560001373291016},{"timestamp":1742359200000,"open":4.33745,"high":4.33745,"low":4.33684,"close":4.33695,"volume":47.029998779296875},{"timestamp":1742359260000,"open":4.33695,"high":4.33705,"low":4.33683,"close":4.33695,"volume":103.18000030517578},{"timestamp":1742359320000,"open":4.33695,"high":4.3374,"low":4.33683,"close":4.33716,"volume":170.22999572753906},{"timestamp":1742359380000,"open":4.33716,"high":4.33745,"low":4.33713,"close":4.3374,"volume":66.52999877929688},{"timestamp":1742359440000,"open":4.33766,"high":4.33786,"low":4.33758,"close":4.33758,"volume":156.22999572753906},{"timestamp":1742359500000,"open":4.33754,"high":4.33805,"low":4.3375,"close":4.33785,"volume":169.25},{"timestamp":1742359560000,"open":4.33784,"high":4.33789,"low":4.33754,"close":4.33765,"volume":81.05000305175781},{"timestamp":1742359620000,"open":4.33759,"high":4.33759,"low":4.33712,"close":4.33731,"volume":73.20999908447266},{"timestamp":1742359680000,"open":4.33726,"high":4.3378,"low":4.33722,"close":4.33775,"volume":79.87000274658203},{"timestamp":1742359740000,"open":4.33774,"high":4.33775,"low":4.33748,"close":4.33755,"volume":76.1500015258789},{"timestamp":1742359800000,"open":4.33759,"high":4.33765,"low":4.33714,"close":4.33735,"volume":45.22999954223633},{"timestamp":1742359860000,"open":4.33734,"high":4.33745,"low":4.33721,"close":4.33721,"volume":87.56999969482422},{"timestamp":1742359920000,"open":4.33717,"high":4.33735,"low":4.33715,"close":4.33735,"volume":66.05000305175781},{"timestamp":1742359980000,"open":4.33735,"high":4.33775,"low":4.33725,"close":4.33765,"volume":111},{"timestamp":1742360040000,"open":4.33774,"high":4.33795,"low":4.33754,"close":4.33785,"volume":64.58000183105469},{"timestamp":1742360100000,"open":4.33775,"high":4.33785,"low":4.33734,"close":4.33755,"volume":30.100000381469727},{"timestamp":1742360160000,"open":4.33745,"high":4.33775,"low":4.33735,"close":4.33765,"volume":47.119998931884766},{"timestamp":1742360220000,"open":4.33768,"high":4.33805,"low":4.33765,"close":4.33785,"volume":119.58999633789062},{"timestamp":1742360280000,"open":4.33785,"high":4.33785,"low":4.33736,"close":4.33745,"volume":99.83000183105469},{"timestamp":1742360340000,"open":4.33745,"high":4.33755,"low":4.33724,"close":4.33754,"volume":61.720001220703125},{"timestamp":1742360400000,"open":4.33745,"high":4.33745,"low":4.33705,"close":4.33724,"volume":120.9800033569336},{"timestamp":1742360460000,"open":4.33724,"high":4.33724,"low":4.33625,"close":4.33625,"volume":61.02000045776367},{"timestamp":1742360520000,"open":4.33624,"high":4.33675,"low":4.33624,"close":4.33648,"volume":74.0999984741211},{"timestamp":1742360580000,"open":4.33654,"high":4.33655,"low":4.33604,"close":4.33645,"volume":76.7300033569336},{"timestamp":1742360640000,"open":4.33629,"high":4.33685,"low":4.3362,"close":4.33647,"volume":162.17999267578125},{"timestamp":1742360700000,"open":4.33655,"high":4.33655,"low":4.33627,"close":4.33648,"volume":48.16999816894531},{"timestamp":1742360760000,"open":4.33647,"high":4.33666,"low":4.33647,"close":4.33665,"volume":28.049999237060547},{"timestamp":1742360820000,"open":4.33656,"high":4.33735,"low":4.33656,"close":4.33711,"volume":99.5},{"timestamp":1742360880000,"open":4.33706,"high":4.33745,"low":4.33684,"close":4.33736,"volume":52.130001068115234},{"timestamp":1742360940000,"open":4.33745,"high":4.33745,"low":4.33713,"close":4.33713,"volume":64.61000061035156},{"timestamp":1742361000000,"open":4.33717,"high":4.33753,"low":4.33704,"close":4.33751,"volume":178.4199981689453},{"timestamp":1742361060000,"open":4.33755,"high":4.33764,"low":4.33716,"close":4.33735,"volume":123.16000366210938},{"timestamp":1742361120000,"open":4.33736,"high":4.3378,"low":4.33732,"close":4.33771,"volume":91.33999633789062},{"timestamp":1742361180000,"open":4.33767,"high":4.33785,"low":4.33744,"close":4.33775,"volume":63.220001220703125},{"timestamp":1742361240000,"open":4.33773,"high":4.33829,"low":4.33773,"close":4.33824,"volume":121.66000366210938},{"timestamp":1742361300000,"open":4.33814,"high":4.33825,"low":4.33778,"close":4.33787,"volume":133.67999267578125},{"timestamp":1742361360000,"open":4.33795,"high":4.33805,"low":4.33764,"close":4.33765,"volume":48.41999816894531},{"timestamp":1742361420000,"open":4.33765,"high":4.33795,"low":4.33765,"close":4.33795,"volume":31.079999923706055},{"timestamp":1742361480000,"open":4.33785,"high":4.33794,"low":4.33764,"close":4.33764,"volume":66.30000305175781},{"timestamp":1742361540000,"open":4.33765,"high":4.33825,"low":4.33759,"close":4.3382,"volume":81.37999725341797},{"timestamp":1742361600000,"open":4.33819,"high":4.33854,"low":4.33819,"close":4.33824,"volume":82.23999786376953},{"timestamp":1742361660000,"open":4.33818,"high":4.33844,"low":4.33794,"close":4.33835,"volume":85.97000122070312},{"timestamp":1742361720000,"open":4.33825,"high":4.33825,"low":4.33725,"close":4.33741,"volume":207.74000549316406},{"timestamp":1742361780000,"open":4.33742,"high":4.33785,"low":4.33742,"close":4.33785,"volume":133.17999267578125},{"timestamp":1742361840000,"open":4.33784,"high":4.33785,"low":4.33745,"close":4.33745,"volume":133.1300048828125},{"timestamp":1742361900000,"open":4.33754,"high":4.33765,"low":4.33734,"close":4.33745,"volume":150.75999450683594},{"timestamp":1742361960000,"open":4.33744,"high":4.33745,"low":4.33718,"close":4.33718,"volume":153.4199981689453},{"timestamp":1742362020000,"open":4.33719,"high":4.33745,"low":4.33704,"close":4.33714,"volume":247.85000610351562},{"timestamp":1742362080000,"open":4.33714,"high":4.33715,"low":4.33691,"close":4.33704,"volume":212.7899932861328},{"timestamp":1742362140000,"open":4.33704,"high":4.33724,"low":4.33694,"close":4.33714,"volume":222.8699951171875},{"timestamp":1742362200000,"open":4.33708,"high":4.33725,"low":4.337,"close":4.33702,"volume":74.38999938964844},{"timestamp":1742362260000,"open":4.33701,"high":4.33724,"low":4.33694,"close":4.33695,"volume":95.48999786376953},{"timestamp":1742362320000,"open":4.33696,"high":4.33785,"low":4.33696,"close":4.33763,"volume":81.62000274658203},{"timestamp":1742362380000,"open":4.33765,"high":4.33802,"low":4.33755,"close":4.33785,"volume":87.16000366210938},{"timestamp":1742362440000,"open":4.33777,"high":4.33825,"low":4.33744,"close":4.33814,"volume":139.9600067138672},{"timestamp":1742362500000,"open":4.33824,"high":4.33845,"low":4.33814,"close":4.33832,"volume":148.00999450683594},{"timestamp":1742362560000,"open":4.33832,"high":4.33839,"low":4.33784,"close":4.33795,"volume":151.25},{"timestamp":1742362620000,"open":4.33797,"high":4.33825,"low":4.33781,"close":4.33798,"volume":110.91000366210938},{"timestamp":1742362680000,"open":4.33805,"high":4.33805,"low":4.3376,"close":4.33775,"volume":89.31999969482422},{"timestamp":1742362740000,"open":4.33775,"high":4.33805,"low":4.33763,"close":4.33784,"volume":152.85000610351562},{"timestamp":1742362800000,"open":4.33784,"high":4.33805,"low":4.33776,"close":4.33804,"volume":62.31999969482422},{"timestamp":1742362860000,"open":4.33804,"high":4.33815,"low":4.33783,"close":4.33783,"volume":77.05999755859375},{"timestamp":1742362920000,"open":4.33785,"high":4.33796,"low":4.33777,"close":4.33795,"volume":121.0999984741211},{"timestamp":1742362980000,"open":4.33792,"high":4.33805,"low":4.33777,"close":4.33788,"volume":36.599998474121094},{"timestamp":1742363040000,"open":4.33785,"high":4.33845,"low":4.33781,"close":4.33832,"volume":81.37999725341797},{"timestamp":1742363100000,"open":4.33835,"high":4.33865,"low":4.33817,"close":4.33823,"volume":162.27999877929688},{"timestamp":1742363160000,"open":4.33821,"high":4.33836,"low":4.33811,"close":4.33811,"volume":150.32000732421875},{"timestamp":1742363220000,"open":4.33806,"high":4.33814,"low":4.33776,"close":4.33784,"volume":159.44000244140625},{"timestamp":1742363280000,"open":4.33796,"high":4.33817,"low":4.33793,"close":4.33807,"volume":69.69000244140625},{"timestamp":1742363340000,"open":4.33809,"high":4.33815,"low":4.33776,"close":4.33779,"volume":121.86000061035156},{"timestamp":1742363400000,"open":4.33781,"high":4.33815,"low":4.33774,"close":4.33805,"volume":372.3999938964844},{"timestamp":1742363460000,"open":4.338,"high":4.33805,"low":4.33775,"close":4.33795,"volume":126.45999908447266},{"timestamp":1742363520000,"open":4.33795,"high":4.33815,"low":4.33795,"close":4.33805,"volume":45.959999084472656},{"timestamp":1742363580000,"open":4.338,"high":4.33824,"low":4.33772,"close":4.33814,"volume":73.31999969482422},{"timestamp":1742363640000,"open":4.33816,"high":4.33845,"low":4.33816,"close":4.33835,"volume":57.66999816894531},{"timestamp":1742363700000,"open":4.33834,"high":4.33835,"low":4.33784,"close":4.33785,"volume":67.44000244140625},{"timestamp":1742363760000,"open":4.3379,"high":4.33805,"low":4.33784,"close":4.33795,"volume":87.75},{"timestamp":1742363820000,"open":4.33787,"high":4.3384,"low":4.33785,"close":4.33791,"volume":285.7200012207031},{"timestamp":1742363880000,"open":4.33794,"high":4.33855,"low":4.3379,"close":4.33854,"volume":219.36000061035156},{"timestamp":1742363940000,"open":4.33855,"high":4.33855,"low":4.33784,"close":4.33788,"volume":238.1999969482422},{"timestamp":1742364000000,"open":4.33784,"high":4.33805,"low":4.33731,"close":4.33775,"volume":137.0800018310547},{"timestamp":1742364060000,"open":4.33768,"high":4.33825,"low":4.33768,"close":4.33805,"volume":183.85000610351562},{"timestamp":1742364120000,"open":4.33809,"high":4.33845,"low":4.33805,"close":4.33819,"volume":88.7699966430664},{"timestamp":1742364180000,"open":4.33814,"high":4.33875,"low":4.33812,"close":4.33869,"volume":52.75},{"timestamp":1742364240000,"open":4.33864,"high":4.33875,"low":4.33807,"close":4.33847,"volume":168.35000610351562},{"timestamp":1742364300000,"open":4.33851,"high":4.33885,"low":4.33844,"close":4.33885,"volume":56.880001068115234},{"timestamp":1742364360000,"open":4.33885,"high":4.33888,"low":4.33846,"close":4.33846,"volume":85.5999984741211},{"timestamp":1742364420000,"open":4.33848,"high":4.33875,"low":4.33847,"close":4.33875,"volume":88.56999969482422},{"timestamp":1742364480000,"open":4.33855,"high":4.33875,"low":4.33845,"close":4.33864,"volume":62.86000061035156},{"timestamp":1742364540000,"open":4.33855,"high":4.33875,"low":4.33831,"close":4.33856,"volume":141.16000366210938},{"timestamp":1742364600000,"open":4.33864,"high":4.33885,"low":4.33855,"close":4.33885,"volume":117.13999938964844},{"timestamp":1742364660000,"open":4.33876,"high":4.33895,"low":4.33856,"close":4.33857,"volume":216.22000122070312},{"timestamp":1742364720000,"open":4.33854,"high":4.33865,"low":4.33837,"close":4.33864,"volume":163.02000427246094},{"timestamp":1742364780000,"open":4.33865,"high":4.33865,"low":4.33834,"close":4.33855,"volume":123.30999755859375},{"timestamp":1742364840000,"open":4.33854,"high":4.3387,"low":4.33824,"close":4.33855,"volume":82.3499984741211},{"timestamp":1742364900000,"open":4.33855,"high":4.33875,"low":4.33844,"close":4.33864,"volume":209.24000549316406},{"timestamp":1742364960000,"open":4.33862,"high":4.33875,"low":4.33844,"close":4.33844,"volume":58.52000045776367},{"timestamp":1742365020000,"open":4.33844,"high":4.33845,"low":4.33795,"close":4.33795,"volume":94.56999969482422},{"timestamp":1742365080000,"open":4.33805,"high":4.33805,"low":4.33734,"close":4.33791,"volume":245.10000610351562},{"timestamp":1742365140000,"open":4.33787,"high":4.33837,"low":4.33769,"close":4.33837,"volume":115.86000061035156},{"timestamp":1742365200000,"open":4.33835,"high":4.3384,"low":4.33787,"close":4.33805,"volume":210.57000732421875},{"timestamp":1742365260000,"open":4.33805,"high":4.33926,"low":4.33805,"close":4.33921,"volume":408.3800048828125},{"timestamp":1742365320000,"open":4.33915,"high":4.3397,"low":4.33914,"close":4.33967,"volume":168.97999572753906},{"timestamp":1742365380000,"open":4.33965,"high":4.34003,"low":4.33955,"close":4.33986,"volume":133.4600067138672},{"timestamp":1742365440000,"open":4.33984,"high":4.34005,"low":4.33965,"close":4.33971,"volume":250.16000366210938},{"timestamp":1742365500000,"open":4.33975,"high":4.34105,"low":4.33965,"close":4.34104,"volume":283.32000732421875},{"timestamp":1742365560000,"open":4.34095,"high":4.34095,"low":4.3406,"close":4.34076,"volume":221.36000061035156},{"timestamp":1742365620000,"open":4.34076,"high":4.34095,"low":4.34064,"close":4.34085,"volume":93.19000244140625},{"timestamp":1742365680000,"open":4.34085,"high":4.34105,"low":4.34074,"close":4.34074,"volume":107.9000015258789},{"timestamp":1742365740000,"open":4.3408,"high":4.341,"low":4.34056,"close":4.34097,"volume":90.9000015258789},{"timestamp":1742365800000,"open":4.34095,"high":4.34096,"low":4.34054,"close":4.34072,"volume":85.87000274658203},{"timestamp":1742365860000,"open":4.34071,"high":4.3412,"low":4.34056,"close":4.34114,"volume":101.01000213623047},{"timestamp":1742365920000,"open":4.34124,"high":4.34125,"low":4.34084,"close":4.34095,"volume":55.7400016784668},{"timestamp":1742365980000,"open":4.34095,"high":4.34095,"low":4.34063,"close":4.34066,"volume":173},{"timestamp":1742366040000,"open":4.34075,"high":4.34075,"low":4.34007,"close":4.34012,"volume":169.27999877929688},{"timestamp":1742366100000,"open":4.34005,"high":4.34005,"low":4.33965,"close":4.33999,"volume":91.7300033569336},{"timestamp":1742366160000,"open":4.34005,"high":4.34025,"low":4.33945,"close":4.3401,"volume":91.05999755859375},{"timestamp":1742366220000,"open":4.34007,"high":4.34025,"low":4.34004,"close":4.34014,"volume":165.3699951171875},{"timestamp":1742366280000,"open":4.34015,"high":4.34075,"low":4.34006,"close":4.34015,"volume":115.69999694824219},{"timestamp":1742366340000,"open":4.34016,"high":4.34025,"low":4.33964,"close":4.34005,"volume":159.47999572753906},{"timestamp":1742366400000,"open":4.34005,"high":4.34029,"low":4.33982,"close":4.34017,"volume":244.2100067138672},{"timestamp":1742366460000,"open":4.34014,"high":4.34025,"low":4.33954,"close":4.33954,"volume":144.5},{"timestamp":1742366520000,"open":4.33942,"high":4.33955,"low":4.33899,"close":4.33905,"volume":142.08999633789062},{"timestamp":1742366580000,"open":4.33905,"high":4.34005,"low":4.33901,"close":4.33994,"volume":206.8800048828125},{"timestamp":1742366640000,"open":4.33997,"high":4.34025,"low":4.33977,"close":4.33984,"volume":106.26000213623047},{"timestamp":1742366700000,"open":4.33995,"high":4.34005,"low":4.33977,"close":4.33998,"volume":78.2300033569336},{"timestamp":1742366760000,"open":4.33997,"high":4.34055,"low":4.33997,"close":4.34037,"volume":75.61000061035156},{"timestamp":1742366820000,"open":4.34035,"high":4.34053,"low":4.34024,"close":4.34044,"volume":77.48999786376953},{"timestamp":1742366880000,"open":4.34035,"high":4.34045,"low":4.33994,"close":4.34035,"volume":151.7899932861328},{"timestamp":1742366940000,"open":4.34037,"high":4.3408,"low":4.34015,"close":4.34073,"volume":256.5799865722656},{"timestamp":1742367000000,"open":4.34078,"high":4.34094,"low":4.3406,"close":4.34075,"volume":199.39999389648438},{"timestamp":1742367060000,"open":4.34068,"high":4.34098,"low":4.33954,"close":4.33954,"volume":110.31999969482422},{"timestamp":1742367120000,"open":4.33952,"high":4.34027,"low":4.33952,"close":4.33982,"volume":165.94000244140625},{"timestamp":1742367180000,"open":4.33984,"high":4.33995,"low":4.33961,"close":4.33984,"volume":76.33999633789062},{"timestamp":1742367240000,"open":4.33987,"high":4.33987,"low":4.33904,"close":4.33904,"volume":72.26000213623047},{"timestamp":1742367300000,"open":4.33905,"high":4.33915,"low":4.33868,"close":4.33883,"volume":104.18000030517578},{"timestamp":1742367360000,"open":4.33887,"high":4.33911,"low":4.33849,"close":4.33855,"volume":117.76000213623047},{"timestamp":1742367420000,"open":4.33878,"high":4.33888,"low":4.33737,"close":4.33755,"volume":406.489990234375},{"timestamp":1742367480000,"open":4.33755,"high":4.33756,"low":4.33674,"close":4.33704,"volume":211.3300018310547},{"timestamp":1742367540000,"open":4.33705,"high":4.33705,"low":4.33508,"close":4.33605,"volume":277.44000244140625},{"timestamp":1742367600000,"open":4.33597,"high":4.33602,"low":4.33334,"close":4.33354,"volume":429.82000732421875},{"timestamp":1742367660000,"open":4.3335,"high":4.33415,"low":4.33245,"close":4.33309,"volume":312.1499938964844},{"timestamp":1742367720000,"open":4.33306,"high":4.33448,"low":4.33274,"close":4.33445,"volume":232.8000030517578},{"timestamp":1742367780000,"open":4.33424,"high":4.33484,"low":4.33424,"close":4.33464,"volume":165.97000122070312},{"timestamp":1742367840000,"open":4.33458,"high":4.33545,"low":4.33447,"close":4.33501,"volume":134.16000366210938},{"timestamp":1742367900000,"open":4.33496,"high":4.33504,"low":4.33454,"close":4.33477,"volume":149.25},{"timestamp":1742367960000,"open":4.33478,"high":4.33495,"low":4.33344,"close":4.33365,"volume":142.30999755859375},{"timestamp":1742368020000,"open":4.33355,"high":4.33528,"low":4.33354,"close":4.33494,"volume":120.6500015258789},{"timestamp":1742368080000,"open":4.33494,"high":4.33625,"low":4.33494,"close":4.33605,"volume":145.0399932861328},{"timestamp":1742368140000,"open":4.33605,"high":4.33725,"low":4.33594,"close":4.33687,"volume":241.85000610351562},{"timestamp":1742368200000,"open":4.33693,"high":4.33735,"low":4.33634,"close":4.33706,"volume":334.6600036621094},{"timestamp":1742368260000,"open":4.33703,"high":4.33815,"low":4.33703,"close":4.33785,"volume":592.3800048828125},{"timestamp":1742368320000,"open":4.33775,"high":4.33844,"low":4.33748,"close":4.33834,"volume":799.02001953125},{"timestamp":1742368380000,"open":4.33824,"high":4.33925,"low":4.33824,"close":4.33905,"volume":278.3699951171875},{"timestamp":1742368440000,"open":4.33904,"high":4.33925,"low":4.33794,"close":4.33835,"volume":398.29998779296875},{"timestamp":1742368500000,"open":4.33836,"high":4.33855,"low":4.33784,"close":4.33845,"volume":334.04998779296875},{"timestamp":1742368560000,"open":4.33844,"high":4.33872,"low":4.33734,"close":4.33734,"volume":342.3999938964844},{"timestamp":1742368620000,"open":4.33744,"high":4.33795,"low":4.33725,"close":4.33785,"volume":132.02000427246094},{"timestamp":1742368680000,"open":4.33784,"high":4.33864,"low":4.33784,"close":4.33794,"volume":206.77999877929688},{"timestamp":1742368740000,"open":4.33795,"high":4.33855,"low":4.33776,"close":4.33855,"volume":314.9599914550781},{"timestamp":1742368800000,"open":4.33854,"high":4.33877,"low":4.33785,"close":4.33795,"volume":427.55999755859375},{"timestamp":1742368860000,"open":4.33795,"high":4.33847,"low":4.33787,"close":4.33787,"volume":266.54998779296875},{"timestamp":1742368920000,"open":4.33795,"high":4.33855,"low":4.33709,"close":4.33751,"volume":362.8399963378906},{"timestamp":1742368980000,"open":4.33753,"high":4.33806,"low":4.33689,"close":4.33728,"volume":291.82000732421875},{"timestamp":1742369040000,"open":4.33724,"high":4.33765,"low":4.33705,"close":4.33748,"volume":393.0400085449219},{"timestamp":1742369100000,"open":4.33736,"high":4.33755,"low":4.33654,"close":4.33685,"volume":302.54998779296875},{"timestamp":1742369160000,"open":4.33675,"high":4.33713,"low":4.3362,"close":4.33654,"volume":417.1600036621094},{"timestamp":1742369220000,"open":4.33654,"high":4.33665,"low":4.33579,"close":4.33662,"volume":248.13999938964844},{"timestamp":1742369280000,"open":4.33684,"high":4.33689,"low":4.33645,"close":4.33654,"volume":282.45001220703125},{"timestamp":1742369340000,"open":4.33654,"high":4.33715,"low":4.33644,"close":4.33715,"volume":265.5799865722656},{"timestamp":1742369400000,"open":4.33715,"high":4.33878,"low":4.33704,"close":4.33875,"volume":669.1099853515625},{"timestamp":1742369460000,"open":4.33865,"high":4.33931,"low":4.33855,"close":4.33907,"volume":380.7900085449219},{"timestamp":1742369520000,"open":4.33911,"high":4.33985,"low":4.33871,"close":4.33975,"volume":468.4100036621094},{"timestamp":1742369580000,"open":4.33975,"high":4.34006,"low":4.33957,"close":4.33984,"volume":394.5799865722656},{"timestamp":1742369640000,"open":4.33985,"high":4.34025,"low":4.3396,"close":4.3402,"volume":298.2799987792969},{"timestamp":1742369700000,"open":4.34015,"high":4.34125,"low":4.34015,"close":4.34112,"volume":537.1500244140625},{"timestamp":1742369760000,"open":4.3411,"high":4.34306,"low":4.34092,"close":4.34291,"volume":518.510009765625},{"timestamp":1742369820000,"open":4.343,"high":4.34507,"low":4.34242,"close":4.343,"volume":681.3800048828125},{"timestamp":1742369880000,"open":4.3429,"high":4.34306,"low":4.34136,"close":4.34245,"volume":663.3699951171875},{"timestamp":1742369940000,"open":4.34246,"high":4.34246,"low":4.34004,"close":4.34125,"volume":792.4500122070312},{"timestamp":1742370000000,"open":4.34125,"high":4.34165,"low":4.34035,"close":4.34045,"volume":807.22998046875},{"timestamp":1742370060000,"open":4.34045,"high":4.34054,"low":4.33844,"close":4.33855,"volume":694.7899780273438},{"timestamp":1742370120000,"open":4.33854,"high":4.34055,"low":4.33785,"close":4.34018,"volume":557.72998046875},{"timestamp":1742370180000,"open":4.34004,"high":4.34087,"low":4.33833,"close":4.33855,"volume":913.969970703125},{"timestamp":1742370240000,"open":4.33855,"high":4.34005,"low":4.33854,"close":4.33915,"volume":844.4099731445312},{"timestamp":1742370300000,"open":4.33915,"high":4.34125,"low":4.33915,"close":4.34107,"volume":874.27001953125},{"timestamp":1742370360000,"open":4.34105,"high":4.34245,"low":4.34081,"close":4.34235,"volume":630.1900024414062},{"timestamp":1742370420000,"open":4.34234,"high":4.34313,"low":4.33985,"close":4.33985,"volume":802.0800170898438},{"timestamp":1742370480000,"open":4.33985,"high":4.34025,"low":4.33862,"close":4.33934,"volume":633.8400268554688},{"timestamp":1742370540000,"open":4.33955,"high":4.3407,"low":4.33955,"close":4.33994,"volume":505.2799987792969},{"timestamp":1742370600000,"open":4.3398,"high":4.34126,"low":4.33947,"close":4.34094,"volume":615.0700073242188},{"timestamp":1742370660000,"open":4.34106,"high":4.34134,"low":4.33947,"close":4.33965,"volume":457.42999267578125},{"timestamp":1742370720000,"open":4.33945,"high":4.33995,"low":4.33814,"close":4.33814,"volume":681.6199951171875},{"timestamp":1742370780000,"open":4.33815,"high":4.33959,"low":4.33757,"close":4.33959,"volume":667.4500122070312},{"timestamp":1742370840000,"open":4.33957,"high":4.3399,"low":4.33876,"close":4.33879,"volume":452.42999267578125},{"timestamp":1742370900000,"open":4.33875,"high":4.33925,"low":4.33756,"close":4.33759,"volume":416.1000061035156},{"timestamp":1742370960000,"open":4.33762,"high":4.33808,"low":4.33662,"close":4.33665,"volume":495.1400146484375},{"timestamp":1742371020000,"open":4.33667,"high":4.33667,"low":4.33504,"close":4.33505,"volume":1038.4200439453125},{"timestamp":1742371080000,"open":4.33505,"high":4.33605,"low":4.33495,"close":4.33515,"volume":680.3400268554688},{"timestamp":1742371140000,"open":4.33508,"high":4.33508,"low":4.33444,"close":4.3347,"volume":884.6099853515625},{"timestamp":1742371200000,"open":4.33495,"high":4.33495,"low":4.33354,"close":4.33404,"volume":1504.8900146484375},{"timestamp":1742371260000,"open":4.33404,"high":4.33555,"low":4.33404,"close":4.33444,"volume":1037.25},{"timestamp":1742371320000,"open":4.33444,"high":4.33476,"low":4.33395,"close":4.33426,"volume":498.3900146484375},{"timestamp":1742371380000,"open":4.33426,"high":4.33452,"low":4.33374,"close":4.33442,"volume":751.6400146484375},{"timestamp":1742371440000,"open":4.33422,"high":4.33513,"low":4.33419,"close":4.33453,"volume":332.1700134277344},{"timestamp":1742371500000,"open":4.33463,"high":4.33508,"low":4.33429,"close":4.33494,"volume":342.760009765625},{"timestamp":1742371560000,"open":4.33495,"high":4.33558,"low":4.33473,"close":4.33514,"volume":448.44000244140625},{"timestamp":1742371620000,"open":4.33503,"high":4.33553,"low":4.33499,"close":4.33524,"volume":267.5400085449219},{"timestamp":1742371680000,"open":4.33526,"high":4.33655,"low":4.33518,"close":4.33604,"volume":721.4400024414062},{"timestamp":1742371740000,"open":4.33625,"high":4.33785,"low":4.33625,"close":4.33755,"volume":983.75},{"timestamp":1742371800000,"open":4.33744,"high":4.33771,"low":4.33564,"close":4.33575,"volume":865.2000122070312},{"timestamp":1742371860000,"open":4.33575,"high":4.33575,"low":4.33412,"close":4.33435,"volume":615.2999877929688},{"timestamp":1742371920000,"open":4.33445,"high":4.33525,"low":4.33434,"close":4.33485,"volume":341.0299987792969},{"timestamp":1742371980000,"open":4.33495,"high":4.33535,"low":4.33494,"close":4.33523,"volume":211.8800048828125},{"timestamp":1742372040000,"open":4.33523,"high":4.33625,"low":4.33494,"close":4.33615,"volume":389.54998779296875},{"timestamp":1742372100000,"open":4.33615,"high":4.33665,"low":4.33613,"close":4.33635,"volume":181.5399932861328},{"timestamp":1742372160000,"open":4.33654,"high":4.33675,"low":4.33609,"close":4.33675,"volume":261.1600036621094},{"timestamp":1742372220000,"open":4.33675,"high":4.33675,"low":4.33615,"close":4.33624,"volume":243.27000427246094},{"timestamp":1742372280000,"open":4.33623,"high":4.33662,"low":4.33605,"close":4.33615,"volume":204.66000366210938},{"timestamp":1742372340000,"open":4.33616,"high":4.33715,"low":4.33611,"close":4.33715,"volume":179.17999267578125},{"timestamp":1742372400000,"open":4.33719,"high":4.33775,"low":4.33719,"close":4.33754,"volume":174.6699981689453},{"timestamp":1742372460000,"open":4.33755,"high":4.33755,"low":4.33705,"close":4.33735,"volume":160.77000427246094},{"timestamp":1742372520000,"open":4.33745,"high":4.33755,"low":4.33659,"close":4.33664,"volume":260.1499938964844},{"timestamp":1742372580000,"open":4.33665,"high":4.33674,"low":4.33554,"close":4.33564,"volume":337.54998779296875},{"timestamp":1742372640000,"open":4.33565,"high":4.33565,"low":4.33494,"close":4.33514,"volume":370.42999267578125},{"timestamp":1742372700000,"open":4.33535,"high":4.33545,"low":4.33465,"close":4.33535,"volume":279.45001220703125},{"timestamp":1742372760000,"open":4.33535,"high":4.33535,"low":4.33454,"close":4.33465,"volume":221.41000366210938},{"timestamp":1742372820000,"open":4.33463,"high":4.33488,"low":4.33453,"close":4.33484,"volume":193.9499969482422},{"timestamp":1742372880000,"open":4.33484,"high":4.33527,"low":4.33474,"close":4.33481,"volume":434.82000732421875},{"timestamp":1742372940000,"open":4.33484,"high":4.33569,"low":4.33462,"close":4.33564,"volume":396.5400085449219},{"timestamp":1742373000000,"open":4.33562,"high":4.33575,"low":4.33454,"close":4.33455,"volume":414.1199951171875},{"timestamp":1742373060000,"open":4.33445,"high":4.33515,"low":4.33404,"close":4.33515,"volume":367.80999755859375},{"timestamp":1742373120000,"open":4.33515,"high":4.33595,"low":4.33469,"close":4.33535,"volume":513.6400146484375},{"timestamp":1742373180000,"open":4.33544,"high":4.33615,"low":4.33524,"close":4.33605,"volume":187.64999389648438},{"timestamp":1742373240000,"open":4.33615,"high":4.33615,"low":4.33414,"close":4.33434,"volume":236.25},{"timestamp":1742373300000,"open":4.33435,"high":4.33445,"low":4.33357,"close":4.33357,"volume":195.14999389648438},{"timestamp":1742373360000,"open":4.33357,"high":4.33445,"low":4.33354,"close":4.33415,"volume":330.1199951171875},{"timestamp":1742373420000,"open":4.33415,"high":4.33445,"low":4.33314,"close":4.33324,"volume":523.3499755859375},{"timestamp":1742373480000,"open":4.33335,"high":4.33345,"low":4.33294,"close":4.33302,"volume":142.47999572753906},{"timestamp":1742373540000,"open":4.33295,"high":4.3331,"low":4.3321,"close":4.3327,"volume":262.07000732421875},{"timestamp":1742373600000,"open":4.33269,"high":4.33314,"low":4.33238,"close":4.33265,"volume":248.44000244140625},{"timestamp":1742373660000,"open":4.3326,"high":4.33335,"low":4.33254,"close":4.3327,"volume":738.1900024414062},{"timestamp":1742373720000,"open":4.33273,"high":4.33295,"low":4.33194,"close":4.33195,"volume":371},{"timestamp":1742373780000,"open":4.33195,"high":4.33225,"low":4.33106,"close":4.33106,"volume":445.7099914550781},{"timestamp":1742373840000,"open":4.33104,"high":4.33117,"low":4.33014,"close":4.33035,"volume":307.6400146484375},{"timestamp":1742373900000,"open":4.33035,"high":4.33035,"low":4.32974,"close":4.32995,"volume":549.1500244140625},{"timestamp":1742373960000,"open":4.33005,"high":4.33105,"low":4.32986,"close":4.33095,"volume":496.75},{"timestamp":1742374020000,"open":4.33095,"high":4.33185,"low":4.33085,"close":4.33155,"volume":256.5},{"timestamp":1742374080000,"open":4.33155,"high":4.33155,"low":4.33088,"close":4.3311,"volume":190.38999938964844},{"timestamp":1742374140000,"open":4.33112,"high":4.33165,"low":4.33084,"close":4.33094,"volume":437.7900085449219},{"timestamp":1742374200000,"open":4.33095,"high":4.33114,"low":4.32913,"close":4.32935,"volume":403.6600036621094},{"timestamp":1742374260000,"open":4.32935,"high":4.32995,"low":4.32895,"close":4.32925,"volume":743.0700073242188},{"timestamp":1742374320000,"open":4.32935,"high":4.32935,"low":4.32701,"close":4.32715,"volume":622.3900146484375},{"timestamp":1742374380000,"open":4.32718,"high":4.32755,"low":4.32703,"close":4.32735,"volume":376.70001220703125},{"timestamp":1742374440000,"open":4.32734,"high":4.32845,"low":4.32724,"close":4.32825,"volume":649.0599975585938},{"timestamp":1742374500000,"open":4.32825,"high":4.32915,"low":4.32824,"close":4.32875,"volume":188.5500030517578},{"timestamp":1742374560000,"open":4.32874,"high":4.32875,"low":4.32754,"close":4.32765,"volume":397.3900146484375},{"timestamp":1742374620000,"open":4.32765,"high":4.32795,"low":4.32714,"close":4.32794,"volume":492.9800109863281},{"timestamp":1742374680000,"open":4.32804,"high":4.32805,"low":4.32703,"close":4.32727,"volume":179.22000122070312},{"timestamp":1742374740000,"open":4.32723,"high":4.32732,"low":4.32653,"close":4.32655,"volume":182.27999877929688},{"timestamp":1742374800000,"open":4.32654,"high":4.32748,"low":4.32605,"close":4.32741,"volume":259.2699890136719},{"timestamp":1742374860000,"open":4.32738,"high":4.3276,"low":4.32664,"close":4.32684,"volume":458.989990234375},{"timestamp":1742374920000,"open":4.32705,"high":4.32745,"low":4.32662,"close":4.32715,"volume":685.6099853515625},{"timestamp":1742374980000,"open":4.32734,"high":4.32787,"low":4.32715,"close":4.32785,"volume":630.52001953125},{"timestamp":1742375040000,"open":4.32781,"high":4.32864,"low":4.32781,"close":4.32846,"volume":221.05999755859375},{"timestamp":1742375100000,"open":4.32848,"high":4.32905,"low":4.32844,"close":4.32885,"volume":391.989990234375},{"timestamp":1742375160000,"open":4.32885,"high":4.32935,"low":4.32854,"close":4.32864,"volume":414.8999938964844},{"timestamp":1742375220000,"open":4.32865,"high":4.32875,"low":4.32794,"close":4.32814,"volume":326.25},{"timestamp":1742375280000,"open":4.32815,"high":4.32865,"low":4.32754,"close":4.32855,"volume":511.7300109863281},{"timestamp":1742375340000,"open":4.32854,"high":4.32895,"low":4.32848,"close":4.32864,"volume":199.3800048828125},{"timestamp":1742375400000,"open":4.32864,"high":4.32875,"low":4.32814,"close":4.32814,"volume":269.6700134277344},{"timestamp":1742375460000,"open":4.32815,"high":4.32835,"low":4.32725,"close":4.32727,"volume":149.86000061035156},{"timestamp":1742375520000,"open":4.32727,"high":4.32769,"low":4.32717,"close":4.32756,"volume":185.19000244140625},{"timestamp":1742375580000,"open":4.32755,"high":4.32775,"low":4.32719,"close":4.32744,"volume":529.0700073242188},{"timestamp":1742375640000,"open":4.32744,"high":4.32755,"low":4.32703,"close":4.32723,"volume":217.27999877929688},{"timestamp":1742375700000,"open":4.32728,"high":4.32746,"low":4.32686,"close":4.32719,"volume":169.5800018310547},{"timestamp":1742375760000,"open":4.32723,"high":4.32845,"low":4.32714,"close":4.32835,"volume":367.95001220703125},{"timestamp":1742375820000,"open":4.32835,"high":4.32835,"low":4.32744,"close":4.32766,"volume":636.0800170898438},{"timestamp":1742375880000,"open":4.32758,"high":4.32829,"low":4.32755,"close":4.32796,"volume":167.61000061035156},{"timestamp":1742375940000,"open":4.32797,"high":4.32839,"low":4.32764,"close":4.32775,"volume":484.79998779296875},{"timestamp":1742376000000,"open":4.32774,"high":4.32805,"low":4.32754,"close":4.32775,"volume":267.75},{"timestamp":1742376060000,"open":4.32774,"high":4.32775,"low":4.32614,"close":4.32628,"volume":346.75},{"timestamp":1742376120000,"open":4.32625,"high":4.32705,"low":4.32625,"close":4.32704,"volume":403.44000244140625},{"timestamp":1742376180000,"open":4.32705,"high":4.32725,"low":4.32624,"close":4.32651,"volume":668.489990234375},{"timestamp":1742376240000,"open":4.32645,"high":4.32715,"low":4.32635,"close":4.32705,"volume":180.72999572753906},{"timestamp":1742376300000,"open":4.32705,"high":4.32745,"low":4.32704,"close":4.32734,"volume":348.29998779296875},{"timestamp":1742376360000,"open":4.32715,"high":4.32725,"low":4.32614,"close":4.32615,"volume":361.3500061035156},{"timestamp":1742376420000,"open":4.32615,"high":4.32676,"low":4.32602,"close":4.32675,"volume":267.239990234375},{"timestamp":1742376480000,"open":4.32672,"high":4.32745,"low":4.32654,"close":4.32735,"volume":260.989990234375},{"timestamp":1742376540000,"open":4.32724,"high":4.32735,"low":4.32685,"close":4.32685,"volume":294.29998779296875},{"timestamp":1742376600000,"open":4.32684,"high":4.32715,"low":4.32665,"close":4.32665,"volume":418.5},{"timestamp":1742376660000,"open":4.32664,"high":4.32855,"low":4.32664,"close":4.32855,"volume":445.1499938964844},{"timestamp":1742376720000,"open":4.32864,"high":4.32874,"low":4.32775,"close":4.32784,"volume":417.6000061035156},{"timestamp":1742376780000,"open":4.32785,"high":4.32805,"low":4.32764,"close":4.32774,"volume":152.5500030517578},{"timestamp":1742376840000,"open":4.32775,"high":4.32795,"low":4.32735,"close":4.32755,"volume":285.7799987792969},{"timestamp":1742376900000,"open":4.32737,"high":4.3287,"low":4.32724,"close":4.3287,"volume":166.83999633789062},{"timestamp":1742376960000,"open":4.32865,"high":4.32885,"low":4.32794,"close":4.32794,"volume":260.7900085449219},{"timestamp":1742377020000,"open":4.32782,"high":4.32793,"low":4.32736,"close":4.32736,"volume":129.22000122070312},{"timestamp":1742377080000,"open":4.32737,"high":4.32844,"low":4.32726,"close":4.32834,"volume":201.67999267578125},{"timestamp":1742377140000,"open":4.32834,"high":4.32845,"low":4.32776,"close":4.32795,"volume":124.83999633789062},{"timestamp":1742377200000,"open":4.32795,"high":4.32855,"low":4.32784,"close":4.32844,"volume":104.4000015258789},{"timestamp":1742377260000,"open":4.32845,"high":4.32865,"low":4.32814,"close":4.32854,"volume":260.2200012207031},{"timestamp":1742377320000,"open":4.32855,"high":4.32955,"low":4.32833,"close":4.32935,"volume":153.35000610351562},{"timestamp":1742377380000,"open":4.32934,"high":4.33055,"low":4.32934,"close":4.33015,"volume":176.88999938964844},{"timestamp":1742377440000,"open":4.33015,"high":4.33095,"low":4.33015,"close":4.33084,"volume":205.1999969482422},{"timestamp":1742377500000,"open":4.33085,"high":4.33085,"low":4.33028,"close":4.33068,"volume":189.61000061035156},{"timestamp":1742377560000,"open":4.33071,"high":4.33105,"low":4.33064,"close":4.33094,"volume":255.77999877929688},{"timestamp":1742377620000,"open":4.3308,"high":4.33093,"low":4.33028,"close":4.33053,"volume":120.69999694824219},{"timestamp":1742377680000,"open":4.33051,"high":4.33052,"low":4.32984,"close":4.33034,"volume":129.44000244140625},{"timestamp":1742377740000,"open":4.33034,"high":4.33055,"low":4.33006,"close":4.33034,"volume":239.6999969482422},{"timestamp":1742377800000,"open":4.33035,"high":4.33055,"low":4.32994,"close":4.32994,"volume":66.83000183105469},{"timestamp":1742377860000,"open":4.32995,"high":4.33063,"low":4.32992,"close":4.33015,"volume":506.4100036621094},{"timestamp":1742377920000,"open":4.33014,"high":4.33018,"low":4.32951,"close":4.32954,"volume":393.3500061035156},{"timestamp":1742377980000,"open":4.32955,"high":4.32985,"low":4.32915,"close":4.32919,"volume":445.80999755859375},{"timestamp":1742378040000,"open":4.32921,"high":4.33025,"low":4.32921,"close":4.33015,"volume":258.510009765625},{"timestamp":1742378100000,"open":4.33015,"high":4.33055,"low":4.32966,"close":4.33054,"volume":480.8800048828125},{"timestamp":1742378160000,"open":4.33055,"high":4.33085,"low":4.33014,"close":4.33029,"volume":447.2300109863281},{"timestamp":1742378220000,"open":4.33027,"high":4.33104,"low":4.33024,"close":4.33047,"volume":186.02000427246094},{"timestamp":1742378280000,"open":4.33049,"high":4.33155,"low":4.33049,"close":4.33144,"volume":234},{"timestamp":1742378340000,"open":4.33154,"high":4.33194,"low":4.33104,"close":4.33104,"volume":232.6699981689453},{"timestamp":1742378400000,"open":4.33104,"high":4.33185,"low":4.33095,"close":4.33124,"volume":286.45001220703125},{"timestamp":1742378460000,"open":4.33115,"high":4.33135,"low":4.3306,"close":4.33105,"volume":345.6700134277344},{"timestamp":1742378520000,"open":4.33105,"high":4.33115,"low":4.33038,"close":4.33043,"volume":112.95999908447266},{"timestamp":1742378580000,"open":4.33045,"high":4.33097,"low":4.33045,"close":4.33075,"volume":283.6000061035156},{"timestamp":1742378640000,"open":4.33066,"high":4.33095,"low":4.33035,"close":4.33045,"volume":141.2100067138672},{"timestamp":1742378700000,"open":4.33045,"high":4.33055,"low":4.32981,"close":4.32987,"volume":191.58999633789062},{"timestamp":1742378760000,"open":4.32987,"high":4.33015,"low":4.32934,"close":4.32944,"volume":171.72999572753906},{"timestamp":1742378820000,"open":4.32945,"high":4.32955,"low":4.32887,"close":4.32932,"volume":241.25999450683594},{"timestamp":1742378880000,"open":4.32928,"high":4.33005,"low":4.32926,"close":4.33005,"volume":417.3900146484375},{"timestamp":1742378940000,"open":4.33005,"high":4.33015,"low":4.3294,"close":4.33015,"volume":254.4199981689453},{"timestamp":1742379000000,"open":4.33015,"high":4.33106,"low":4.33005,"close":4.33069,"volume":313.8599853515625},{"timestamp":1742379060000,"open":4.33067,"high":4.33105,"low":4.33055,"close":4.33094,"volume":177.80999755859375},{"timestamp":1742379120000,"open":4.33094,"high":4.33105,"low":4.32994,"close":4.33024,"volume":605.7999877929688},{"timestamp":1742379180000,"open":4.33024,"high":4.33035,"low":4.32924,"close":4.32924,"volume":380.3299865722656},{"timestamp":1742379240000,"open":4.32925,"high":4.32945,"low":4.32874,"close":4.32905,"volume":631.8200073242188},{"timestamp":1742379300000,"open":4.32905,"high":4.32995,"low":4.32905,"close":4.32985,"volume":766.75},{"timestamp":1742379360000,"open":4.32985,"high":4.32995,"low":4.32935,"close":4.32955,"volume":399.0199890136719},{"timestamp":1742379420000,"open":4.32934,"high":4.33015,"low":4.32934,"close":4.33015,"volume":385.8500061035156},{"timestamp":1742379480000,"open":4.33014,"high":4.33135,"low":4.32994,"close":4.33104,"volume":653.4400024414062},{"timestamp":1742379540000,"open":4.33104,"high":4.33122,"low":4.33083,"close":4.33122,"volume":385.489990234375},{"timestamp":1742379600000,"open":4.33121,"high":4.33173,"low":4.33109,"close":4.33148,"volume":274.5199890136719},{"timestamp":1742379660000,"open":4.33145,"high":4.33158,"low":4.33057,"close":4.33057,"volume":162.0399932861328},{"timestamp":1742379720000,"open":4.33053,"high":4.33125,"low":4.33053,"close":4.33125,"volume":321.8900146484375},{"timestamp":1742379780000,"open":4.33125,"high":4.33135,"low":4.33041,"close":4.33055,"volume":281.6499938964844},{"timestamp":1742379840000,"open":4.3306,"high":4.33075,"low":4.33041,"close":4.33072,"volume":115.43000030517578},{"timestamp":1742379900000,"open":4.3307,"high":4.33115,"low":4.33022,"close":4.33027,"volume":204.89999389648438},{"timestamp":1742379960000,"open":4.3303,"high":4.33055,"low":4.32987,"close":4.32987,"volume":180.4600067138672},{"timestamp":1742380020000,"open":4.32985,"high":4.33015,"low":4.32976,"close":4.32976,"volume":224.75},{"timestamp":1742380080000,"open":4.32979,"high":4.33005,"low":4.32954,"close":4.33005,"volume":410.260009765625},{"timestamp":1742380140000,"open":4.33015,"high":4.33045,"low":4.33004,"close":4.3301,"volume":232.97000122070312},{"timestamp":1742380200000,"open":4.33005,"high":4.33105,"low":4.32987,"close":4.33034,"volume":289.57000732421875},{"timestamp":1742380260000,"open":4.33034,"high":4.33075,"low":4.33034,"close":4.33034,"volume":304.05999755859375},{"timestamp":1742380320000,"open":4.33035,"high":4.33115,"low":4.33003,"close":4.33015,"volume":336.260009765625},{"timestamp":1742380380000,"open":4.33012,"high":4.33058,"low":4.3301,"close":4.33018,"volume":387.20001220703125},{"timestamp":1742380440000,"open":4.33024,"high":4.33135,"low":4.33024,"close":4.33105,"volume":304.6499938964844},{"timestamp":1742380500000,"open":4.33105,"high":4.33175,"low":4.33074,"close":4.33135,"volume":609.989990234375},{"timestamp":1742380560000,"open":4.33134,"high":4.33155,"low":4.33114,"close":4.33154,"volume":409.95001220703125},{"timestamp":1742380620000,"open":4.33154,"high":4.33215,"low":4.33154,"close":4.33205,"volume":457.0899963378906},{"timestamp":1742380680000,"open":4.33208,"high":4.33255,"low":4.33204,"close":4.33234,"volume":160.9499969482422},{"timestamp":1742380740000,"open":4.33244,"high":4.33315,"low":4.33226,"close":4.33307,"volume":220.75999450683594},{"timestamp":1742380800000,"open":4.33307,"high":4.33365,"low":4.33298,"close":4.33335,"volume":207.66000366210938},{"timestamp":1742380860000,"open":4.33335,"high":4.33335,"low":4.33264,"close":4.33264,"volume":265.8800048828125},{"timestamp":1742380920000,"open":4.33266,"high":4.33285,"low":4.33224,"close":4.33244,"volume":224.85000610351562},{"timestamp":1742380980000,"open":4.33241,"high":4.3329,"low":4.3324,"close":4.33274,"volume":288.6199951171875},{"timestamp":1742381040000,"open":4.33277,"high":4.33335,"low":4.33274,"close":4.33274,"volume":441.3500061035156},{"timestamp":1742381100000,"open":4.33275,"high":4.33285,"low":4.33234,"close":4.33264,"volume":643.9500122070312},{"timestamp":1742381160000,"open":4.33265,"high":4.33275,"low":4.33235,"close":4.33264,"volume":559.8400268554688},{"timestamp":1742381220000,"open":4.33254,"high":4.33265,"low":4.33194,"close":4.33204,"volume":719.5499877929688},{"timestamp":1742381280000,"open":4.33195,"high":4.33275,"low":4.33194,"close":4.33195,"volume":575.7100219726562},{"timestamp":1742381340000,"open":4.33195,"high":4.33195,"low":4.33076,"close":4.33094,"volume":591.0399780273438},{"timestamp":1742381400000,"open":4.33094,"high":4.33094,"low":4.32984,"close":4.3303,"volume":168.38999938964844},{"timestamp":1742381460000,"open":4.33033,"high":4.33065,"low":4.32985,"close":4.33055,"volume":364.6700134277344},{"timestamp":1742381520000,"open":4.33055,"high":4.33128,"low":4.33044,"close":4.33128,"volume":133.6999969482422},{"timestamp":1742381580000,"open":4.33123,"high":4.33154,"low":4.33123,"close":4.33139,"volume":143.8800048828125},{"timestamp":1742381640000,"open":4.33139,"high":4.33148,"low":4.33111,"close":4.33146,"volume":231.57000732421875},{"timestamp":1742381700000,"open":4.33148,"high":4.33175,"low":4.33131,"close":4.33135,"volume":316.7200012207031},{"timestamp":1742381760000,"open":4.33135,"high":4.33215,"low":4.33132,"close":4.33195,"volume":287.3299865722656},{"timestamp":1742381820000,"open":4.33204,"high":4.33205,"low":4.33174,"close":4.33185,"volume":196.64999389648438},{"timestamp":1742381880000,"open":4.33184,"high":4.33255,"low":4.33175,"close":4.33254,"volume":418.95001220703125},{"timestamp":1742381940000,"open":4.33255,"high":4.33255,"low":4.33194,"close":4.33204,"volume":426.6000061035156},{"timestamp":1742382000000,"open":4.33185,"high":4.33195,"low":4.33154,"close":4.33165,"volume":434.25},{"timestamp":1742382060000,"open":4.33164,"high":4.33165,"low":4.33086,"close":4.33086,"volume":159.32000732421875},{"timestamp":1742382120000,"open":4.33086,"high":4.33155,"low":4.33075,"close":4.33155,"volume":238.88999938964844},{"timestamp":1742382180000,"open":4.33174,"high":4.33245,"low":4.33174,"close":4.33214,"volume":165.7100067138672},{"timestamp":1742382240000,"open":4.33215,"high":4.33255,"low":4.33204,"close":4.33204,"volume":425.94000244140625},{"timestamp":1742382300000,"open":4.33205,"high":4.33205,"low":4.33177,"close":4.33196,"volume":148.05999755859375},{"timestamp":1742382360000,"open":4.33196,"high":4.33304,"low":4.33196,"close":4.33284,"volume":99.3499984741211},{"timestamp":1742382420000,"open":4.33285,"high":4.33335,"low":4.33285,"close":4.33296,"volume":190.3800048828125},{"timestamp":1742382480000,"open":4.33296,"high":4.33355,"low":4.33255,"close":4.33355,"volume":183.05999755859375},{"timestamp":1742382540000,"open":4.33351,"high":4.33445,"low":4.33351,"close":4.33445,"volume":290.0899963378906},{"timestamp":1742382600000,"open":4.33445,"high":4.33495,"low":4.33427,"close":4.33452,"volume":314.75},{"timestamp":1742382660000,"open":4.33451,"high":4.33474,"low":4.33374,"close":4.33384,"volume":464.2699890136719},{"timestamp":1742382720000,"open":4.33384,"high":4.33395,"low":4.33344,"close":4.33365,"volume":165.14999389648438},{"timestamp":1742382780000,"open":4.33365,"high":4.33405,"low":4.33314,"close":4.33325,"volume":599.0700073242188},{"timestamp":1742382840000,"open":4.33314,"high":4.33375,"low":4.33314,"close":4.33355,"volume":411.8800048828125},{"timestamp":1742382900000,"open":4.33346,"high":4.33355,"low":4.33318,"close":4.33324,"volume":472.67999267578125},{"timestamp":1742382960000,"open":4.33325,"high":4.33325,"low":4.33254,"close":4.33285,"volume":349.3599853515625},{"timestamp":1742383020000,"open":4.33284,"high":4.33295,"low":4.33244,"close":4.33256,"volume":226.6699981689453},{"timestamp":1742383080000,"open":4.33255,"high":4.3327,"low":4.33214,"close":4.33234,"volume":415.29998779296875},{"timestamp":1742383140000,"open":4.33235,"high":4.33265,"low":4.33194,"close":4.33204,"volume":449.260009765625},{"timestamp":1742383200000,"open":4.33215,"high":4.33245,"low":4.33214,"close":4.33225,"volume":362.25},{"timestamp":1742383260000,"open":4.33224,"high":4.33235,"low":4.33194,"close":4.33224,"volume":251.10000610351562},{"timestamp":1742383320000,"open":4.33224,"high":4.33275,"low":4.33224,"close":4.33265,"volume":253.35000610351562},{"timestamp":1742383380000,"open":4.33235,"high":4.33245,"low":4.33154,"close":4.33165,"volume":542.25},{"timestamp":1742383440000,"open":4.33154,"high":4.33195,"low":4.33154,"close":4.33174,"volume":500.4800109863281},{"timestamp":1742383500000,"open":4.33164,"high":4.33201,"low":4.33145,"close":4.33195,"volume":257.2200012207031},{"timestamp":1742383560000,"open":4.33207,"high":4.33265,"low":4.33189,"close":4.33265,"volume":170.24000549316406},{"timestamp":1742383620000,"open":4.33253,"high":4.33255,"low":4.33219,"close":4.33229,"volume":90.19999694824219},{"timestamp":1742383680000,"open":4.33226,"high":4.33232,"low":4.33181,"close":4.33214,"volume":78.94999694824219},{"timestamp":1742383740000,"open":4.33215,"high":4.33285,"low":4.33214,"close":4.33284,"volume":170.14999389648438},{"timestamp":1742383800000,"open":4.33284,"high":4.33345,"low":4.33284,"close":4.33334,"volume":437.44000244140625},{"timestamp":1742383860000,"open":4.33335,"high":4.33335,"low":4.33309,"close":4.3332,"volume":124.43000030517578},{"timestamp":1742383920000,"open":4.33322,"high":4.33349,"low":4.33285,"close":4.33307,"volume":113.55999755859375},{"timestamp":1742383980000,"open":4.333,"high":4.33325,"low":4.33279,"close":4.33289,"volume":151.14999389648438},{"timestamp":1742384040000,"open":4.33295,"high":4.33295,"low":4.33217,"close":4.33232,"volume":113.9800033569336},{"timestamp":1742384100000,"open":4.33229,"high":4.33233,"low":4.33131,"close":4.33136,"volume":108.41999816894531},{"timestamp":1742384160000,"open":4.33141,"high":4.33206,"low":4.33128,"close":4.33201,"volume":138.72999572753906},{"timestamp":1742384220000,"open":4.33204,"high":4.33225,"low":4.33164,"close":4.33205,"volume":225.52000427246094},{"timestamp":1742384280000,"open":4.33215,"high":4.33245,"low":4.33154,"close":4.33175,"volume":618.9099731445312},{"timestamp":1742384340000,"open":4.33175,"high":4.33275,"low":4.33164,"close":4.33265,"volume":593.8900146484375},{"timestamp":1742384400000,"open":4.33285,"high":4.33295,"low":4.3324,"close":4.33284,"volume":187.2899932861328},{"timestamp":1742384460000,"open":4.33288,"high":4.33305,"low":4.33255,"close":4.33264,"volume":177.19000244140625},{"timestamp":1742384520000,"open":4.33285,"high":4.33305,"low":4.33255,"close":4.33279,"volume":211.11000061035156},{"timestamp":1742384580000,"open":4.3328,"high":4.33282,"low":4.33219,"close":4.33224,"volume":74.9000015258789},{"timestamp":1742384640000,"open":4.33215,"high":4.33284,"low":4.33208,"close":4.33237,"volume":138.52000427246094},{"timestamp":1742384700000,"open":4.33238,"high":4.33243,"low":4.33174,"close":4.33189,"volume":113.25},{"timestamp":1742384760000,"open":4.33194,"high":4.33245,"low":4.33194,"close":4.33234,"volume":194.25999450683594},{"timestamp":1742384820000,"open":4.33235,"high":4.33255,"low":4.33184,"close":4.33184,"volume":248.39999389648438},{"timestamp":1742384880000,"open":4.33185,"high":4.33242,"low":4.33185,"close":4.33241,"volume":280.4200134277344},{"timestamp":1742384940000,"open":4.33245,"high":4.33285,"low":4.33241,"close":4.33264,"volume":429.1199951171875},{"timestamp":1742385000000,"open":4.33265,"high":4.33305,"low":4.33255,"close":4.33284,"volume":572.3400268554688},{"timestamp":1742385060000,"open":4.33292,"high":4.33319,"low":4.33274,"close":4.33316,"volume":133.00999450683594},{"timestamp":1742385120000,"open":4.33316,"high":4.33329,"low":4.33277,"close":4.33284,"volume":116.02999877929688},{"timestamp":1742385180000,"open":4.33284,"high":4.33329,"low":4.33284,"close":4.33316,"volume":107.4000015258789},{"timestamp":1742385240000,"open":4.3332,"high":4.33345,"low":4.33296,"close":4.33334,"volume":146.25999450683594},{"timestamp":1742385300000,"open":4.33335,"high":4.33335,"low":4.33264,"close":4.33284,"volume":247.6999969482422},{"timestamp":1742385360000,"open":4.33285,"high":4.33285,"low":4.3314,"close":4.3314,"volume":281.69000244140625},{"timestamp":1742385420000,"open":4.33148,"high":4.33237,"low":4.33148,"close":4.33205,"volume":302.30999755859375},{"timestamp":1742385480000,"open":4.33202,"high":4.33215,"low":4.33146,"close":4.33164,"volume":252.30999755859375},{"timestamp":1742385540000,"open":4.33171,"high":4.33225,"low":4.33153,"close":4.33202,"volume":223.7899932861328},{"timestamp":1742385600000,"open":4.33201,"high":4.33265,"low":4.33186,"close":4.33225,"volume":330.8900146484375},{"timestamp":1742385660000,"open":4.33215,"high":4.33225,"low":4.33087,"close":4.33114,"volume":789.1099853515625},{"timestamp":1742385720000,"open":4.33114,"high":4.33145,"low":4.33072,"close":4.33127,"volume":388.3399963378906},{"timestamp":1742385780000,"open":4.33135,"high":4.33165,"low":4.33108,"close":4.33124,"volume":144.5399932861328},{"timestamp":1742385840000,"open":4.33114,"high":4.33114,"low":4.32983,"close":4.32983,"volume":198.41000366210938},{"timestamp":1742385900000,"open":4.32982,"high":4.33007,"low":4.32955,"close":4.32975,"volume":231.36000061035156},{"timestamp":1742385960000,"open":4.32974,"high":4.33025,"low":4.32965,"close":4.32975,"volume":280.010009765625},{"timestamp":1742386020000,"open":4.32994,"high":4.32995,"low":4.32964,"close":4.32968,"volume":367},{"timestamp":1742386080000,"open":4.32945,"high":4.32948,"low":4.32845,"close":4.32854,"volume":383.57000732421875},{"timestamp":1742386140000,"open":4.32844,"high":4.32955,"low":4.32844,"close":4.32955,"volume":564.9500122070312},{"timestamp":1742386200000,"open":4.32954,"high":4.33037,"low":4.32954,"close":4.33035,"volume":411.6400146484375},{"timestamp":1742386260000,"open":4.33027,"high":4.33045,"low":4.32994,"close":4.33024,"volume":339.82000732421875},{"timestamp":1742386320000,"open":4.33014,"high":4.33035,"low":4.32985,"close":4.32992,"volume":528.010009765625},{"timestamp":1742386380000,"open":4.32995,"high":4.33065,"low":4.32993,"close":4.33044,"volume":638.97998046875},{"timestamp":1742386440000,"open":4.33055,"high":4.33055,"low":4.32983,"close":4.33011,"volume":604.6199951171875},{"timestamp":1742386500000,"open":4.33008,"high":4.33061,"low":4.32992,"close":4.33045,"volume":408.6300048828125},{"timestamp":1742386560000,"open":4.33046,"high":4.33075,"low":4.33038,"close":4.33055,"volume":329.7799987792969},{"timestamp":1742386620000,"open":4.33058,"high":4.33058,"low":4.33004,"close":4.33029,"volume":327.3800048828125},{"timestamp":1742386680000,"open":4.33032,"high":4.33036,"low":4.32951,"close":4.32985,"volume":283.5199890136719},{"timestamp":1742386740000,"open":4.32985,"high":4.33065,"low":4.32985,"close":4.33045,"volume":776.489990234375},{"timestamp":1742386800000,"open":4.33055,"high":4.33095,"low":4.33004,"close":4.33025,"volume":709.0900268554688},{"timestamp":1742386860000,"open":4.33023,"high":4.33035,"low":4.3296,"close":4.32997,"volume":209.3000030517578},{"timestamp":1742386920000,"open":4.32994,"high":4.33055,"low":4.32993,"close":4.33034,"volume":201.77000427246094},{"timestamp":1742386980000,"open":4.33035,"high":4.33075,"low":4.33034,"close":4.33044,"volume":395.5199890136719},{"timestamp":1742387040000,"open":4.33055,"high":4.33081,"low":4.33036,"close":4.33081,"volume":306.54998779296875},{"timestamp":1742387100000,"open":4.33078,"high":4.33215,"low":4.33078,"close":4.33205,"volume":209.52999877929688},{"timestamp":1742387160000,"open":4.33204,"high":4.33215,"low":4.33124,"close":4.33194,"volume":975.7899780273438},{"timestamp":1742387220000,"open":4.33194,"high":4.33195,"low":4.33134,"close":4.33144,"volume":731.25},{"timestamp":1742387280000,"open":4.33144,"high":4.33214,"low":4.33144,"close":4.33207,"volume":376.07000732421875},{"timestamp":1742387340000,"open":4.33205,"high":4.33218,"low":4.33183,"close":4.33199,"volume":148.52000427246094},{"timestamp":1742387400000,"open":4.33197,"high":4.33255,"low":4.33184,"close":4.33254,"volume":387.70001220703125},{"timestamp":1742387460000,"open":4.33255,"high":4.33265,"low":4.33224,"close":4.33235,"volume":260.1000061035156},{"timestamp":1742387520000,"open":4.33234,"high":4.33255,"low":4.33214,"close":4.33214,"volume":643.6599731445312},{"timestamp":1742387580000,"open":4.33218,"high":4.33315,"low":4.33215,"close":4.33315,"volume":548.6799926757812},{"timestamp":1742387640000,"open":4.33305,"high":4.33325,"low":4.33224,"close":4.33234,"volume":294.6600036621094},{"timestamp":1742387700000,"open":4.3324,"high":4.33266,"low":4.33164,"close":4.33225,"volume":483.4599914550781},{"timestamp":1742387760000,"open":4.33216,"high":4.33245,"low":4.33204,"close":4.33214,"volume":140.30999755859375},{"timestamp":1742387820000,"open":4.33217,"high":4.33222,"low":4.33137,"close":4.33187,"volume":189.2899932861328},{"timestamp":1742387880000,"open":4.33195,"high":4.33258,"low":4.33174,"close":4.33245,"volume":277.3699951171875},{"timestamp":1742387940000,"open":4.3323,"high":4.33255,"low":4.33195,"close":4.33195,"volume":173.5500030517578},{"timestamp":1742388000000,"open":4.33177,"high":4.33195,"low":4.33054,"close":4.33055,"volume":508.489990234375},{"timestamp":1742388060000,"open":4.33055,"high":4.33125,"low":4.33035,"close":4.33094,"volume":726.489990234375},{"timestamp":1742388120000,"open":4.33094,"high":4.33114,"low":4.33063,"close":4.331,"volume":217.32000732421875},{"timestamp":1742388180000,"open":4.331,"high":4.33165,"low":4.33093,"close":4.33144,"volume":139.41000366210938},{"timestamp":1742388240000,"open":4.3315,"high":4.33235,"low":4.33146,"close":4.33224,"volume":392.2300109863281},{"timestamp":1742388300000,"open":4.3322,"high":4.3322,"low":4.33114,"close":4.3312,"volume":181.0500030517578},{"timestamp":1742388360000,"open":4.33125,"high":4.33165,"low":4.3311,"close":4.33135,"volume":278.8500061035156},{"timestamp":1742388420000,"open":4.33135,"high":4.33155,"low":4.33047,"close":4.33049,"volume":318.260009765625},{"timestamp":1742388480000,"open":4.33052,"high":4.33115,"low":4.33043,"close":4.33105,"volume":396.94000244140625},{"timestamp":1742388540000,"open":4.33104,"high":4.33105,"low":4.33036,"close":4.33074,"volume":604.4199829101562},{"timestamp":1742388600000,"open":4.33075,"high":4.33105,"low":4.33036,"close":4.33089,"volume":684},{"timestamp":1742388660000,"open":4.33089,"high":4.33187,"low":4.33087,"close":4.33187,"volume":452.3599853515625},{"timestamp":1742388720000,"open":4.33179,"high":4.33244,"low":4.33173,"close":4.33241,"volume":200.42999267578125},{"timestamp":1742388780000,"open":4.33244,"high":4.33245,"low":4.33211,"close":4.33226,"volume":191.6199951171875},{"timestamp":1742388840000,"open":4.3323,"high":4.33246,"low":4.33163,"close":4.33168,"volume":151.16000366210938},{"timestamp":1742388900000,"open":4.33173,"high":4.33275,"low":4.33167,"close":4.33255,"volume":550.75},{"timestamp":1742388960000,"open":4.33244,"high":4.33285,"low":4.33234,"close":4.33275,"volume":950.5399780273438},{"timestamp":1742389020000,"open":4.33271,"high":4.33355,"low":4.3327,"close":4.33315,"volume":411.69000244140625},{"timestamp":1742389080000,"open":4.33315,"high":4.33375,"low":4.33314,"close":4.33365,"volume":926.1400146484375},{"timestamp":1742389140000,"open":4.33365,"high":4.33434,"low":4.33355,"close":4.33365,"volume":639.4500122070312},{"timestamp":1742389200000,"open":4.33365,"high":4.33365,"low":4.33317,"close":4.33334,"volume":644.1099853515625},{"timestamp":1742389260000,"open":4.33334,"high":4.33345,"low":4.33284,"close":4.33286,"volume":911.52001953125},{"timestamp":1742389320000,"open":4.3329,"high":4.33345,"low":4.3329,"close":4.33315,"volume":459.0799865722656},{"timestamp":1742389380000,"open":4.33317,"high":4.33317,"low":4.33243,"close":4.33292,"volume":451.2900085449219},{"timestamp":1742389440000,"open":4.33292,"high":4.33315,"low":4.33263,"close":4.33275,"volume":239.5800018310547},{"timestamp":1742389500000,"open":4.33271,"high":4.33285,"low":4.33244,"close":4.3326,"volume":263.9100036621094},{"timestamp":1742389560000,"open":4.33263,"high":4.33278,"low":4.33222,"close":4.33263,"volume":360.8999938964844},{"timestamp":1742389620000,"open":4.3326,"high":4.33325,"low":4.33258,"close":4.33315,"volume":200.13999938964844},{"timestamp":1742389680000,"open":4.33318,"high":4.33389,"low":4.33313,"close":4.33389,"volume":203.52999877929688},{"timestamp":1742389740000,"open":4.33389,"high":4.33455,"low":4.33361,"close":4.33435,"volume":430.1499938964844},{"timestamp":1742389800000,"open":4.33434,"high":4.33435,"low":4.33374,"close":4.33384,"volume":538.2000122070312},{"timestamp":1742389860000,"open":4.33385,"high":4.33405,"low":4.33332,"close":4.33337,"volume":673.2100219726562},{"timestamp":1742389920000,"open":4.33334,"high":4.33365,"low":4.33325,"close":4.33363,"volume":345.3999938964844},{"timestamp":1742389980000,"open":4.33365,"high":4.33383,"low":4.33352,"close":4.33383,"volume":126.48999786376953},{"timestamp":1742390040000,"open":4.33384,"high":4.33399,"low":4.33344,"close":4.33344,"volume":247.17999267578125},{"timestamp":1742390100000,"open":4.3334,"high":4.33365,"low":4.33274,"close":4.33274,"volume":636.9299926757812},{"timestamp":1742390160000,"open":4.33275,"high":4.33305,"low":4.33248,"close":4.33265,"volume":778.989990234375},{"timestamp":1742390220000,"open":4.33265,"high":4.33285,"low":4.33234,"close":4.33255,"volume":997.6500244140625},{"timestamp":1742390280000,"open":4.33255,"high":4.3328,"low":4.33211,"close":4.33223,"volume":505.2799987792969},{"timestamp":1742390340000,"open":4.33221,"high":4.33295,"low":4.33221,"close":4.33237,"volume":522.3800048828125},{"timestamp":1742390400000,"open":4.33238,"high":4.33285,"low":4.33235,"close":4.33275,"volume":550.3099975585938},{"timestamp":1742390460000,"open":4.33274,"high":4.33335,"low":4.33244,"close":4.33275,"volume":684.97998046875},{"timestamp":1742390520000,"open":4.33264,"high":4.33265,"low":4.33194,"close":4.33244,"volume":459.2300109863281},{"timestamp":1742390580000,"open":4.33244,"high":4.33245,"low":4.33184,"close":4.33194,"volume":712.0599975585938},{"timestamp":1742390640000,"open":4.33195,"high":4.33255,"low":4.33174,"close":4.33234,"volume":490.57000732421875},{"timestamp":1742390700000,"open":4.33244,"high":4.33265,"low":4.33195,"close":4.33195,"volume":524.4099731445312},{"timestamp":1742390760000,"open":4.33185,"high":4.33208,"low":4.33149,"close":4.33199,"volume":202.82000732421875},{"timestamp":1742390820000,"open":4.33199,"high":4.33208,"low":4.33161,"close":4.33186,"volume":166.6199951171875},{"timestamp":1742390880000,"open":4.33185,"high":4.33215,"low":4.33168,"close":4.33202,"volume":242.83999633789062},{"timestamp":1742390940000,"open":4.33195,"high":4.33215,"low":4.33158,"close":4.33214,"volume":351.3800048828125},{"timestamp":1742391000000,"open":4.33221,"high":4.33225,"low":4.33151,"close":4.33214,"volume":263.5799865722656},{"timestamp":1742391060000,"open":4.33214,"high":4.33225,"low":4.33036,"close":4.33054,"volume":655.8699951171875},{"timestamp":1742391120000,"open":4.33046,"high":4.33145,"low":4.33011,"close":4.33135,"volume":579.22998046875},{"timestamp":1742391180000,"open":4.33135,"high":4.33135,"low":4.33074,"close":4.33084,"volume":726.75},{"timestamp":1742391240000,"open":4.33085,"high":4.33095,"low":4.33005,"close":4.33024,"volume":613.7100219726562},{"timestamp":1742391300000,"open":4.33024,"high":4.33065,"low":4.3296,"close":4.32985,"volume":672.760009765625},{"timestamp":1742391360000,"open":4.32985,"high":4.32995,"low":4.32927,"close":4.32962,"volume":223.13999938964844},{"timestamp":1742391420000,"open":4.32963,"high":4.32989,"low":4.32927,"close":4.32955,"volume":182.39999389648438},{"timestamp":1742391480000,"open":4.32955,"high":4.33025,"low":4.32955,"close":4.32983,"volume":482.3299865722656},{"timestamp":1742391540000,"open":4.32985,"high":4.33015,"low":4.32964,"close":4.32975,"volume":404.25},{"timestamp":1742391600000,"open":4.32975,"high":4.32995,"low":4.32904,"close":4.32917,"volume":884.0399780273438},{"timestamp":1742391660000,"open":4.32914,"high":4.32915,"low":4.32818,"close":4.32835,"volume":779.280029296875},{"timestamp":1742391720000,"open":4.32835,"high":4.32965,"low":4.32834,"close":4.32919,"volume":524.4000244140625},{"timestamp":1742391780000,"open":4.32914,"high":4.32925,"low":4.3289,"close":4.32923,"volume":323.2099914550781},{"timestamp":1742391840000,"open":4.32924,"high":4.32938,"low":4.32888,"close":4.32908,"volume":219.36000061035156},{"timestamp":1742391900000,"open":4.32908,"high":4.32931,"low":4.32857,"close":4.32914,"volume":313.69000244140625},{"timestamp":1742391960000,"open":4.32918,"high":4.32969,"low":4.32846,"close":4.32905,"volume":787.0999755859375},{"timestamp":1742392020000,"open":4.32905,"high":4.32905,"low":4.32854,"close":4.32854,"volume":865.3900146484375},{"timestamp":1742392080000,"open":4.32854,"high":4.32915,"low":4.32854,"close":4.32869,"volume":638.219970703125},{"timestamp":1742392140000,"open":4.32869,"high":4.32895,"low":4.32848,"close":4.32884,"volume":470.1600036621094},{"timestamp":1742392200000,"open":4.32866,"high":4.32995,"low":4.32864,"close":4.32975,"volume":326.57000732421875},{"timestamp":1742392260000,"open":4.32952,"high":4.32955,"low":4.32894,"close":4.32904,"volume":639.9400024414062},{"timestamp":1742392320000,"open":4.32894,"high":4.32915,"low":4.32824,"close":4.32864,"volume":635.4000244140625},{"timestamp":1742392380000,"open":4.32865,"high":4.32925,"low":4.32855,"close":4.32925,"volume":967.0499877929688},{"timestamp":1742392440000,"open":4.32924,"high":4.33015,"low":4.32914,"close":4.32975,"volume":989.0999755859375},{"timestamp":1742392500000,"open":4.32975,"high":4.33015,"low":4.32944,"close":4.32995,"volume":704.25},{"timestamp":1742392560000,"open":4.32994,"high":4.33055,"low":4.32984,"close":4.33035,"volume":746.1300048828125},{"timestamp":1742392620000,"open":4.33035,"high":4.33075,"low":4.32964,"close":4.33065,"volume":699.9099731445312},{"timestamp":1742392680000,"open":4.33065,"high":4.33135,"low":4.33054,"close":4.33124,"volume":897.9600219726562},{"timestamp":1742392740000,"open":4.33125,"high":4.33125,"low":4.33065,"close":4.33105,"volume":618.77001953125},{"timestamp":1742392800000,"open":4.33105,"high":4.33115,"low":4.33035,"close":4.33035,"volume":1121.0699462890625},{"timestamp":1742392860000,"open":4.33045,"high":4.33045,"low":4.32985,"close":4.33033,"volume":812.3800048828125},{"timestamp":1742392920000,"open":4.33035,"high":4.33035,"low":4.32984,"close":4.32986,"volume":290.79998779296875},{"timestamp":1742392980000,"open":4.32986,"high":4.33105,"low":4.32986,"close":4.33084,"volume":745.1599731445312},{"timestamp":1742393040000,"open":4.33085,"high":4.33115,"low":4.3304,"close":4.33052,"volume":229.17999267578125},{"timestamp":1742393100000,"open":4.33051,"high":4.33085,"low":4.33018,"close":4.33075,"volume":386.6499938964844},{"timestamp":1742393160000,"open":4.33055,"high":4.33095,"low":4.33036,"close":4.33085,"volume":605.6400146484375},{"timestamp":1742393220000,"open":4.33095,"high":4.33165,"low":4.33074,"close":4.33165,"volume":987.3800048828125},{"timestamp":1742393280000,"open":4.33164,"high":4.33185,"low":4.33124,"close":4.33178,"volume":630.9099731445312},{"timestamp":1742393340000,"open":4.33174,"high":4.33215,"low":4.33154,"close":4.33155,"volume":464.3900146484375},{"timestamp":1742393400000,"open":4.33155,"high":4.33185,"low":4.33124,"close":4.33155,"volume":491.760009765625},{"timestamp":1742393460000,"open":4.33158,"high":4.33233,"low":4.33146,"close":4.33227,"volume":138.9600067138672},{"timestamp":1742393520000,"open":4.33218,"high":4.33278,"low":4.33197,"close":4.33275,"volume":272.0199890136719},{"timestamp":1742393580000,"open":4.33277,"high":4.33282,"low":4.33238,"close":4.3326,"volume":157.92999267578125},{"timestamp":1742393640000,"open":4.33261,"high":4.33273,"low":4.33249,"close":4.33263,"volume":111.19999694824219},{"timestamp":1742393700000,"open":4.33263,"high":4.33298,"low":4.33258,"close":4.33286,"volume":164.02000427246094},{"timestamp":1742393760000,"open":4.33286,"high":4.33375,"low":4.33274,"close":4.33344,"volume":185.82000732421875},{"timestamp":1742393820000,"open":4.33334,"high":4.33344,"low":4.33288,"close":4.33316,"volume":161.7899932861328},{"timestamp":1742393880000,"open":4.33317,"high":4.33382,"low":4.33317,"close":4.33364,"volume":247.77999877929688},{"timestamp":1742393940000,"open":4.33367,"high":4.3346,"low":4.33348,"close":4.33445,"volume":233.27000427246094},{"timestamp":1742394000000,"open":4.33442,"high":4.33484,"low":4.33414,"close":4.33474,"volume":592.9199829101562},{"timestamp":1742394060000,"open":4.33475,"high":4.33535,"low":4.33384,"close":4.33404,"volume":643.72998046875},{"timestamp":1742394120000,"open":4.33405,"high":4.33425,"low":4.33334,"close":4.33344,"volume":709.2000122070312},{"timestamp":1742394180000,"open":4.33345,"high":4.33375,"low":4.33324,"close":4.33354,"volume":391.9800109863281},{"timestamp":1742394240000,"open":4.3335,"high":4.33439,"low":4.3335,"close":4.33439,"volume":306.79998779296875},{"timestamp":1742394300000,"open":4.33439,"high":4.33445,"low":4.33364,"close":4.33375,"volume":510.70001220703125},{"timestamp":1742394360000,"open":4.33375,"high":4.33395,"low":4.33313,"close":4.33325,"volume":255.42999267578125},{"timestamp":1742394420000,"open":4.33325,"high":4.33355,"low":4.33309,"close":4.33315,"volume":410.739990234375},{"timestamp":1742394480000,"open":4.33315,"high":4.33325,"low":4.33282,"close":4.33325,"volume":520.3099975585938},{"timestamp":1742394540000,"open":4.33324,"high":4.33324,"low":4.33284,"close":4.33319,"volume":362.489990234375},{"timestamp":1742394600000,"open":4.33324,"high":4.33401,"low":4.33287,"close":4.33392,"volume":178.25},{"timestamp":1742394660000,"open":4.33393,"high":4.33455,"low":4.33368,"close":4.33434,"volume":453.29998779296875},{"timestamp":1742394720000,"open":4.33437,"high":4.33481,"low":4.3342,"close":4.33476,"volume":137.6699981689453},{"timestamp":1742394780000,"open":4.33479,"high":4.33538,"low":4.3347,"close":4.33538,"volume":113.9800033569336},{"timestamp":1742394840000,"open":4.33545,"high":4.336,"low":4.33542,"close":4.33588,"volume":139},{"timestamp":1742394900000,"open":4.33589,"high":4.33606,"low":4.33555,"close":4.33606,"volume":162.55999755859375},{"timestamp":1742394960000,"open":4.33602,"high":4.33635,"low":4.33562,"close":4.33625,"volume":132.82000732421875},{"timestamp":1742395020000,"open":4.33635,"high":4.33645,"low":4.33567,"close":4.33595,"volume":531.1199951171875},{"timestamp":1742395080000,"open":4.33595,"high":4.33605,"low":4.33557,"close":4.33564,"volume":268.9200134277344},{"timestamp":1742395140000,"open":4.33566,"high":4.33584,"low":4.33522,"close":4.33574,"volume":187.8300018310547},{"timestamp":1742395200000,"open":4.33575,"high":4.33605,"low":4.33561,"close":4.33566,"volume":172.91000366210938},{"timestamp":1742395260000,"open":4.33568,"high":4.33585,"low":4.33558,"close":4.3356,"volume":115.95999908447266},{"timestamp":1742395320000,"open":4.33558,"high":4.33645,"low":4.33552,"close":4.33635,"volume":325.3500061035156},{"timestamp":1742395380000,"open":4.33635,"high":4.33665,"low":4.33554,"close":4.33555,"volume":265.57000732421875},{"timestamp":1742395440000,"open":4.33553,"high":4.3356,"low":4.33497,"close":4.3352,"volume":154.2899932861328},{"timestamp":1742395500000,"open":4.33521,"high":4.33539,"low":4.33485,"close":4.33539,"volume":140.8000030517578},{"timestamp":1742395560000,"open":4.33535,"high":4.33573,"low":4.33515,"close":4.33556,"volume":134.67999267578125},{"timestamp":1742395620000,"open":4.3356,"high":4.33645,"low":4.33557,"close":4.33622,"volume":175.75},{"timestamp":1742395680000,"open":4.33592,"high":4.33592,"low":4.33515,"close":4.33526,"volume":453.6099853515625},{"timestamp":1742395740000,"open":4.33524,"high":4.33675,"low":4.33524,"close":4.33674,"volume":515.3300170898438},{"timestamp":1742395800000,"open":4.33675,"high":4.33695,"low":4.33664,"close":4.33675,"volume":726.8699951171875},{"timestamp":1742395860000,"open":4.33674,"high":4.33771,"low":4.3367,"close":4.33765,"volume":169.69000244140625},{"timestamp":1742395920000,"open":4.33765,"high":4.33965,"low":4.33765,"close":4.33965,"volume":399.3900146484375},{"timestamp":1742395980000,"open":4.33975,"high":4.33995,"low":4.33924,"close":4.33925,"volume":275.1700134277344},{"timestamp":1742396040000,"open":4.33925,"high":4.34026,"low":4.33914,"close":4.33986,"volume":233.5},{"timestamp":1742396100000,"open":4.33975,"high":4.33982,"low":4.33889,"close":4.33933,"volume":162.6300048828125},{"timestamp":1742396160000,"open":4.33931,"high":4.34009,"low":4.33912,"close":4.33988,"volume":126.44999694824219},{"timestamp":1742396220000,"open":4.34007,"high":4.34014,"low":4.33858,"close":4.33863,"volume":272.25},{"timestamp":1742396280000,"open":4.3386,"high":4.33905,"low":4.33825,"close":4.33865,"volume":317.8900146484375},{"timestamp":1742396340000,"open":4.33855,"high":4.33864,"low":4.33754,"close":4.33794,"volume":816.3599853515625},{"timestamp":1742396400000,"open":4.33795,"high":4.33805,"low":4.33727,"close":4.33755,"volume":939.22998046875},{"timestamp":1742396460000,"open":4.33755,"high":4.33895,"low":4.33754,"close":4.33865,"volume":695.2899780273438},{"timestamp":1742396520000,"open":4.33864,"high":4.33925,"low":4.33864,"close":4.33895,"volume":705.8900146484375},{"timestamp":1742396580000,"open":4.33885,"high":4.33895,"low":4.33785,"close":4.33785,"volume":338.3999938964844},{"timestamp":1742396640000,"open":4.33784,"high":4.33784,"low":4.33734,"close":4.33758,"volume":315.9700012207031},{"timestamp":1742396700000,"open":4.3375,"high":4.33795,"low":4.33744,"close":4.33788,"volume":410.010009765625},{"timestamp":1742396760000,"open":4.33805,"high":4.33865,"low":4.33804,"close":4.33865,"volume":447.5199890136719},{"timestamp":1742396820000,"open":4.33851,"high":4.33851,"low":4.33796,"close":4.33805,"volume":302.7900085449219},{"timestamp":1742396880000,"open":4.33798,"high":4.33845,"low":4.33795,"close":4.33824,"volume":759.989990234375},{"timestamp":1742396940000,"open":4.33824,"high":4.33905,"low":4.33814,"close":4.33894,"volume":323.70001220703125},{"timestamp":1742397000000,"open":4.33897,"high":4.33909,"low":4.33864,"close":4.33904,"volume":212.35000610351562},{"timestamp":1742397060000,"open":4.33908,"high":4.3394,"low":4.33892,"close":4.33915,"volume":219.9499969482422},{"timestamp":1742397120000,"open":4.3391,"high":4.33927,"low":4.33887,"close":4.33925,"volume":169.22999572753906},{"timestamp":1742397180000,"open":4.33924,"high":4.33955,"low":4.33906,"close":4.33955,"volume":228.60000610351562},{"timestamp":1742397240000,"open":4.33953,"high":4.3397,"low":4.33912,"close":4.33954,"volume":208.83999633789062},{"timestamp":1742397300000,"open":4.33955,"high":4.34009,"low":4.33937,"close":4.33937,"volume":338.6099853515625},{"timestamp":1742397360000,"open":4.33935,"high":4.33937,"low":4.33887,"close":4.3389,"volume":425.25},{"timestamp":1742397420000,"open":4.33889,"high":4.33895,"low":4.33844,"close":4.33844,"volume":436.7799987792969},{"timestamp":1742397480000,"open":4.33845,"high":4.33865,"low":4.33791,"close":4.33835,"volume":443.32000732421875},{"timestamp":1742397540000,"open":4.33834,"high":4.33846,"low":4.33788,"close":4.33809,"volume":156.33999633789062},{"timestamp":1742397600000,"open":4.33807,"high":4.33845,"low":4.33786,"close":4.33845,"volume":195.10000610351562},{"timestamp":1742397660000,"open":4.33845,"high":4.33865,"low":4.33776,"close":4.33776,"volume":103.72000122070312},{"timestamp":1742397720000,"open":4.33777,"high":4.33793,"low":4.33734,"close":4.33743,"volume":103.2699966430664},{"timestamp":1742397780000,"open":4.33744,"high":4.33758,"low":4.33737,"close":4.33758,"volume":172.97000122070312},{"timestamp":1742397840000,"open":4.33764,"high":4.33766,"low":4.33732,"close":4.33739,"volume":252.8300018310547},{"timestamp":1742397900000,"open":4.33742,"high":4.33769,"low":4.3373,"close":4.33755,"volume":295.9200134277344},{"timestamp":1742397960000,"open":4.33757,"high":4.33769,"low":4.33704,"close":4.33704,"volume":190.5500030517578},{"timestamp":1742398020000,"open":4.33714,"high":4.33755,"low":4.33705,"close":4.33736,"volume":201.10000610351562},{"timestamp":1742398080000,"open":4.33731,"high":4.33779,"low":4.3373,"close":4.33764,"volume":195.25},{"timestamp":1742398140000,"open":4.33769,"high":4.33785,"low":4.3375,"close":4.33754,"volume":161.32000732421875},{"timestamp":1742398200000,"open":4.33757,"high":4.33795,"low":4.33706,"close":4.33714,"volume":283.95001220703125},{"timestamp":1742398260000,"open":4.33714,"high":4.33745,"low":4.33694,"close":4.33725,"volume":186.27000427246094},{"timestamp":1742398320000,"open":4.33726,"high":4.33745,"low":4.33674,"close":4.33725,"volume":264.25},{"timestamp":1742398380000,"open":4.33715,"high":4.33755,"low":4.337,"close":4.33739,"volume":185.52999877929688},{"timestamp":1742398440000,"open":4.33732,"high":4.33774,"low":4.33725,"close":4.33765,"volume":269.25},{"timestamp":1742398500000,"open":4.33765,"high":4.33815,"low":4.33754,"close":4.33785,"volume":473.8900146484375},{"timestamp":1742398560000,"open":4.33785,"high":4.33805,"low":4.33754,"close":4.33805,"volume":386.1400146484375},{"timestamp":1742398620000,"open":4.33805,"high":4.33815,"low":4.33764,"close":4.33775,"volume":284.3399963378906},{"timestamp":1742398680000,"open":4.33772,"high":4.33845,"low":4.33765,"close":4.33796,"volume":297.5},{"timestamp":1742398740000,"open":4.33801,"high":4.33815,"low":4.33716,"close":4.33766,"volume":208.97000122070312},{"timestamp":1742398800000,"open":4.3376,"high":4.33844,"low":4.3376,"close":4.33837,"volume":149.92999267578125},{"timestamp":1742398860000,"open":4.3384,"high":4.33895,"low":4.33809,"close":4.33884,"volume":281.4800109863281},{"timestamp":1742398920000,"open":4.33885,"high":4.33924,"low":4.33855,"close":4.33886,"volume":307.07000732421875},{"timestamp":1742398980000,"open":4.33884,"high":4.33935,"low":4.3385,"close":4.33895,"volume":383.760009765625},{"timestamp":1742399040000,"open":4.33894,"high":4.33915,"low":4.33845,"close":4.33864,"volume":197.6199951171875},{"timestamp":1742399100000,"open":4.33864,"high":4.33905,"low":4.33854,"close":4.33895,"volume":260.5899963378906},{"timestamp":1742399160000,"open":4.33894,"high":4.33955,"low":4.33882,"close":4.33935,"volume":459.04998779296875},{"timestamp":1742399220000,"open":4.33935,"high":4.33945,"low":4.33855,"close":4.33875,"volume":403.4599914550781},{"timestamp":1742399280000,"open":4.33885,"high":4.33885,"low":4.33813,"close":4.33835,"volume":276.5799865722656},{"timestamp":1742399340000,"open":4.33835,"high":4.33926,"low":4.33832,"close":4.33926,"volume":195.64999389648438},{"timestamp":1742399400000,"open":4.33937,"high":4.34085,"low":4.33937,"close":4.34064,"volume":148.57000732421875},{"timestamp":1742399460000,"open":4.34065,"high":4.34085,"low":4.34054,"close":4.34064,"volume":191.25},{"timestamp":1742399520000,"open":4.34054,"high":4.34055,"low":4.34001,"close":4.34044,"volume":175.39999389648438},{"timestamp":1742399580000,"open":4.34045,"high":4.34049,"low":4.34005,"close":4.34026,"volume":482.82000732421875},{"timestamp":1742399640000,"open":4.34022,"high":4.34041,"low":4.34,"close":4.34005,"volume":242.60000610351562},{"timestamp":1742399700000,"open":4.34008,"high":4.34044,"low":4.33992,"close":4.34037,"volume":167.8699951171875},{"timestamp":1742399760000,"open":4.34043,"high":4.34126,"low":4.34033,"close":4.34094,"volume":252.5500030517578},{"timestamp":1742399820000,"open":4.34103,"high":4.34114,"low":4.34051,"close":4.34084,"volume":711.9000244140625},{"timestamp":1742399880000,"open":4.34084,"high":4.34144,"low":4.34074,"close":4.34125,"volume":525.9299926757812},{"timestamp":1742399940000,"open":4.34125,"high":4.34125,"low":4.34062,"close":4.34088,"volume":598.469970703125},{"timestamp":1742400000000,"open":4.34085,"high":4.34095,"low":4.34045,"close":4.34065,"volume":1014.27001953125},{"timestamp":1742400060000,"open":4.34075,"high":4.34075,"low":4.34004,"close":4.34045,"volume":632.2999877929688},{"timestamp":1742400120000,"open":4.34045,"high":4.34095,"low":4.34044,"close":4.34074,"volume":591.5},{"timestamp":1742400180000,"open":4.3408,"high":4.34175,"low":4.3408,"close":4.34155,"volume":642.8800048828125},{"timestamp":1742400240000,"open":4.34155,"high":4.34195,"low":4.34152,"close":4.34185,"volume":406.7300109863281},{"timestamp":1742400300000,"open":4.34187,"high":4.34275,"low":4.34176,"close":4.34265,"volume":374.79998779296875},{"timestamp":1742400360000,"open":4.34254,"high":4.3426,"low":4.34228,"close":4.34257,"volume":98.52999877929688},{"timestamp":1742400420000,"open":4.34261,"high":4.34265,"low":4.34154,"close":4.34164,"volume":232.38999938964844},{"timestamp":1742400480000,"open":4.34165,"high":4.34225,"low":4.34147,"close":4.34214,"volume":231.32000732421875},{"timestamp":1742400540000,"open":4.34205,"high":4.34214,"low":4.3414,"close":4.34178,"volume":240.8300018310547},{"timestamp":1742400600000,"open":4.34177,"high":4.34205,"low":4.3412,"close":4.34144,"volume":343.2300109863281},{"timestamp":1742400660000,"open":4.34145,"high":4.34195,"low":4.34134,"close":4.34185,"volume":299.70001220703125},{"timestamp":1742400720000,"open":4.34194,"high":4.34256,"low":4.34184,"close":4.34188,"volume":219.89999389648438},{"timestamp":1742400780000,"open":4.34195,"high":4.34201,"low":4.34159,"close":4.34174,"volume":180.5800018310547},{"timestamp":1742400840000,"open":4.34177,"high":4.34183,"low":4.34124,"close":4.34134,"volume":158.02000427246094},{"timestamp":1742400900000,"open":4.34127,"high":4.34135,"low":4.34089,"close":4.34094,"volume":134.8300018310547},{"timestamp":1742400960000,"open":4.34089,"high":4.34108,"low":4.34074,"close":4.34083,"volume":182.1999969482422},{"timestamp":1742401020000,"open":4.34083,"high":4.34114,"low":4.34075,"close":4.34082,"volume":201.92999267578125},{"timestamp":1742401080000,"open":4.34085,"high":4.34098,"low":4.34044,"close":4.34055,"volume":180.77000427246094},{"timestamp":1742401140000,"open":4.34054,"high":4.34063,"low":4.34042,"close":4.34059,"volume":213},{"timestamp":1742401200000,"open":4.34063,"high":4.34063,"low":4.3402,"close":4.34038,"volume":145.02999877929688},{"timestamp":1742401260000,"open":4.34045,"high":4.34112,"low":4.34016,"close":4.34108,"volume":336.0199890136719},{"timestamp":1742401320000,"open":4.34106,"high":4.34129,"low":4.34095,"close":4.34097,"volume":205.99000549316406},{"timestamp":1742401380000,"open":4.34095,"high":4.34115,"low":4.3407,"close":4.34088,"volume":120.73999786376953},{"timestamp":1742401440000,"open":4.34089,"high":4.3409,"low":4.34015,"close":4.3402,"volume":166.66000366210938},{"timestamp":1742401500000,"open":4.34021,"high":4.34062,"low":4.3402,"close":4.34035,"volume":205.08999633789062},{"timestamp":1742401560000,"open":4.34038,"high":4.34075,"low":4.34025,"close":4.34054,"volume":194.86000061035156},{"timestamp":1742401620000,"open":4.34057,"high":4.34105,"low":4.34054,"close":4.34098,"volume":243.5500030517578},{"timestamp":1742401680000,"open":4.34105,"high":4.34121,"low":4.3408,"close":4.34089,"volume":248.08999633789062},{"timestamp":1742401740000,"open":4.34094,"high":4.34101,"low":4.34058,"close":4.34061,"volume":112.72000122070312},{"timestamp":1742401800000,"open":4.34059,"high":4.34062,"low":4.34,"close":4.34025,"volume":274.1600036621094},{"timestamp":1742401860000,"open":4.34024,"high":4.34026,"low":4.33995,"close":4.34015,"volume":401.95001220703125},{"timestamp":1742401920000,"open":4.34014,"high":4.34028,"low":4.34,"close":4.34022,"volume":308.1499938964844},{"timestamp":1742401980000,"open":4.34017,"high":4.34083,"low":4.34005,"close":4.3408,"volume":400.7200012207031},{"timestamp":1742402040000,"open":4.34083,"high":4.34164,"low":4.34074,"close":4.34158,"volume":270.4800109863281},{"timestamp":1742402100000,"open":4.34154,"high":4.34215,"low":4.34151,"close":4.34151,"volume":176.5},{"timestamp":1742402160000,"open":4.34149,"high":4.34156,"low":4.34125,"close":4.34134,"volume":242.02000427246094},{"timestamp":1742402220000,"open":4.34135,"high":4.34135,"low":4.3411,"close":4.34135,"volume":131.17999267578125},{"timestamp":1742402280000,"open":4.34135,"high":4.34135,"low":4.34084,"close":4.34084,"volume":460.8299865722656},{"timestamp":1742402340000,"open":4.34081,"high":4.34095,"low":4.34053,"close":4.34055,"volume":265.7099914550781},{"timestamp":1742402400000,"open":4.34051,"high":4.34096,"low":4.34045,"close":4.34094,"volume":181.6699981689453},{"timestamp":1742402460000,"open":4.34098,"high":4.34114,"low":4.34079,"close":4.34085,"volume":185.88999938964844},{"timestamp":1742402520000,"open":4.34089,"high":4.34124,"low":4.34074,"close":4.34114,"volume":262.2799987792969},{"timestamp":1742402580000,"open":4.34115,"high":4.34145,"low":4.34064,"close":4.34075,"volume":345.79998779296875},{"timestamp":1742402640000,"open":4.34061,"high":4.34065,"low":4.34025,"close":4.34047,"volume":204.35000610351562},{"timestamp":1742402700000,"open":4.34049,"high":4.34065,"low":4.34001,"close":4.34006,"volume":264.20001220703125},{"timestamp":1742402760000,"open":4.34005,"high":4.34025,"low":4.33995,"close":4.33997,"volume":91.69000244140625},{"timestamp":1742402820000,"open":4.33994,"high":4.34035,"low":4.33994,"close":4.34004,"volume":293.2300109863281},{"timestamp":1742402880000,"open":4.34007,"high":4.34015,"low":4.33975,"close":4.34005,"volume":157.1699981689453},{"timestamp":1742402940000,"open":4.34005,"high":4.34015,"low":4.33979,"close":4.33985,"volume":219.58999633789062},{"timestamp":1742403000000,"open":4.33974,"high":4.34015,"low":4.33965,"close":4.34004,"volume":298.6199951171875},{"timestamp":1742403060000,"open":4.34013,"high":4.34027,"low":4.33999,"close":4.34001,"volume":313.3599853515625},{"timestamp":1742403120000,"open":4.33995,"high":4.34055,"low":4.33995,"close":4.34002,"volume":389.45001220703125},{"timestamp":1742403180000,"open":4.34004,"high":4.34025,"low":4.33999,"close":4.34015,"volume":104.45999908447266},{"timestamp":1742403240000,"open":4.34011,"high":4.34045,"low":4.34,"close":4.34035,"volume":245.7100067138672},{"timestamp":1742403300000,"open":4.34026,"high":4.34026,"low":4.33974,"close":4.33995,"volume":404.54998779296875},{"timestamp":1742403360000,"open":4.33994,"high":4.34025,"low":4.33954,"close":4.33964,"volume":250.63999938964844},{"timestamp":1742403420000,"open":4.33965,"high":4.33975,"low":4.33934,"close":4.33935,"volume":616.9500122070312},{"timestamp":1742403480000,"open":4.33935,"high":4.33955,"low":4.33904,"close":4.33925,"volume":320.6199951171875},{"timestamp":1742403540000,"open":4.33924,"high":4.33955,"low":4.33904,"close":4.33915,"volume":562.9500122070312},{"timestamp":1742403600000,"open":4.33914,"high":4.33935,"low":4.33888,"close":4.33888,"volume":438.70001220703125},{"timestamp":1742403660000,"open":4.33889,"high":4.33928,"low":4.33877,"close":4.33914,"volume":172.80999755859375},{"timestamp":1742403720000,"open":4.33909,"high":4.33924,"low":4.33864,"close":4.33875,"volume":268.1099853515625},{"timestamp":1742403780000,"open":4.33874,"high":4.33905,"low":4.33874,"close":4.33895,"volume":483.3399963378906},{"timestamp":1742403840000,"open":4.33894,"high":4.33895,"low":4.33855,"close":4.33884,"volume":235.50999450683594},{"timestamp":1742403900000,"open":4.33884,"high":4.33905,"low":4.33874,"close":4.33885,"volume":260.989990234375},{"timestamp":1742403960000,"open":4.33885,"high":4.33905,"low":4.33865,"close":4.33868,"volume":343.1000061035156},{"timestamp":1742404020000,"open":4.33875,"high":4.33905,"low":4.33824,"close":4.33835,"volume":231.00999450683594},{"timestamp":1742404080000,"open":4.33815,"high":4.33844,"low":4.33774,"close":4.33815,"volume":383.55999755859375},{"timestamp":1742404140000,"open":4.33814,"high":4.33894,"low":4.33805,"close":4.33865,"volume":438.75},{"timestamp":1742404200000,"open":4.33875,"high":4.33875,"low":4.33844,"close":4.33855,"volume":142.77000427246094},{"timestamp":1742404260000,"open":4.33874,"high":4.33955,"low":4.33854,"close":4.33934,"volume":478.4700012207031},{"timestamp":1742404320000,"open":4.33944,"high":4.33955,"low":4.33874,"close":4.33894,"volume":434.3299865722656},{"timestamp":1742404380000,"open":4.33894,"high":4.33895,"low":4.33849,"close":4.33894,"volume":334.1000061035156},{"timestamp":1742404440000,"open":4.33896,"high":4.33939,"low":4.33885,"close":4.33939,"volume":245.80999755859375},{"timestamp":1742404500000,"open":4.33939,"high":4.33966,"low":4.3392,"close":4.33939,"volume":162.7100067138672},{"timestamp":1742404560000,"open":4.33942,"high":4.33985,"low":4.33937,"close":4.33955,"volume":318.5400085449219},{"timestamp":1742404620000,"open":4.33955,"high":4.33967,"low":4.33864,"close":4.33906,"volume":222.58999633789062},{"timestamp":1742404680000,"open":4.33904,"high":4.33935,"low":4.33824,"close":4.33865,"volume":681.780029296875},{"timestamp":1742404740000,"open":4.33864,"high":4.33905,"low":4.33854,"close":4.33885,"volume":349.1499938964844},{"timestamp":1742404800000,"open":4.33896,"high":4.33915,"low":4.33885,"close":4.33915,"volume":250.00999450683594},{"timestamp":1742404860000,"open":4.33914,"high":4.33915,"low":4.33864,"close":4.33884,"volume":102.30999755859375},{"timestamp":1742404920000,"open":4.33895,"high":4.33965,"low":4.33884,"close":4.33945,"volume":185.5},{"timestamp":1742404980000,"open":4.33944,"high":4.33965,"low":4.33934,"close":4.33955,"volume":170.5500030517578},{"timestamp":1742405040000,"open":4.33955,"high":4.33985,"low":4.33905,"close":4.33965,"volume":474.1300048828125},{"timestamp":1742405100000,"open":4.33965,"high":4.34045,"low":4.33965,"close":4.34024,"volume":443.82000732421875},{"timestamp":1742405160000,"open":4.34025,"high":4.34035,"low":4.33954,"close":4.33995,"volume":457.20001220703125},{"timestamp":1742405220000,"open":4.33995,"high":4.34005,"low":4.33954,"close":4.33995,"volume":485.0299987792969},{"timestamp":1742405280000,"open":4.33995,"high":4.34055,"low":4.33994,"close":4.34055,"volume":364.5400085449219},{"timestamp":1742405340000,"open":4.34054,"high":4.34065,"low":4.33984,"close":4.34045,"volume":202.82000732421875},{"timestamp":1742405400000,"open":4.34054,"high":4.34115,"low":4.34034,"close":4.34065,"volume":528.3900146484375},{"timestamp":1742405460000,"open":4.34055,"high":4.34055,"low":4.33984,"close":4.3404,"volume":229.66000366210938},{"timestamp":1742405520000,"open":4.34038,"high":4.34038,"low":4.33944,"close":4.33995,"volume":266.29998779296875},{"timestamp":1742405580000,"open":4.33995,"high":4.34055,"low":4.33994,"close":4.34025,"volume":420.29998779296875},{"timestamp":1742405640000,"open":4.34025,"high":4.34085,"low":4.34024,"close":4.34034,"volume":230.88999938964844},{"timestamp":1742405700000,"open":4.34038,"high":4.34105,"low":4.34034,"close":4.34105,"volume":340.7799987792969},{"timestamp":1742405760000,"open":4.34105,"high":4.3421,"low":4.34086,"close":4.34204,"volume":214.92999267578125},{"timestamp":1742405820000,"open":4.34207,"high":4.34212,"low":4.34134,"close":4.34173,"volume":198.1699981689453},{"timestamp":1742405880000,"open":4.34171,"high":4.34218,"low":4.34144,"close":4.34213,"volume":302.1400146484375},{"timestamp":1742405940000,"open":4.34211,"high":4.34211,"low":4.34134,"close":4.34139,"volume":196.7899932861328},{"timestamp":1742406000000,"open":4.34135,"high":4.34194,"low":4.34128,"close":4.34184,"volume":287.29998779296875},{"timestamp":1742406060000,"open":4.34185,"high":4.34185,"low":4.34119,"close":4.34135,"volume":167.1199951171875},{"timestamp":1742406120000,"open":4.34134,"high":4.34135,"low":4.34061,"close":4.34105,"volume":197.0500030517578},{"timestamp":1742406180000,"open":4.34105,"high":4.34115,"low":4.34084,"close":4.34094,"volume":490.3699951171875},{"timestamp":1742406240000,"open":4.34095,"high":4.34135,"low":4.34044,"close":4.34044,"volume":430.92999267578125},{"timestamp":1742406300000,"open":4.34044,"high":4.34066,"low":4.34003,"close":4.34004,"volume":211.60000610351562},{"timestamp":1742406360000,"open":4.34006,"high":4.34006,"low":4.33917,"close":4.33939,"volume":244.11000061035156},{"timestamp":1742406420000,"open":4.33944,"high":4.34027,"low":4.33941,"close":4.34009,"volume":192.72000122070312},{"timestamp":1742406480000,"open":4.34006,"high":4.34047,"low":4.33994,"close":4.34023,"volume":199.6699981689453},{"timestamp":1742406540000,"open":4.34015,"high":4.34075,"low":4.34007,"close":4.34045,"volume":197.6199951171875},{"timestamp":1742406600000,"open":4.34045,"high":4.34087,"low":4.34014,"close":4.34084,"volume":238.32000732421875},{"timestamp":1742406660000,"open":4.34086,"high":4.34175,"low":4.34071,"close":4.34165,"volume":242.2899932861328},{"timestamp":1742406720000,"open":4.34165,"high":4.34175,"low":4.34094,"close":4.34108,"volume":354.4800109863281},{"timestamp":1742406780000,"open":4.34108,"high":4.34155,"low":4.34104,"close":4.34134,"volume":298.260009765625},{"timestamp":1742406840000,"open":4.34131,"high":4.34155,"low":4.34044,"close":4.34044,"volume":133.77000427246094},{"timestamp":1742406900000,"open":4.34047,"high":4.34069,"low":4.3392,"close":4.33921,"volume":263.04998779296875},{"timestamp":1742406960000,"open":4.33911,"high":4.33937,"low":4.33882,"close":4.33922,"volume":132.4199981689453},{"timestamp":1742407020000,"open":4.33925,"high":4.33935,"low":4.33885,"close":4.33904,"volume":189.4499969482422},{"timestamp":1742407080000,"open":4.33905,"high":4.33945,"low":4.3385,"close":4.33928,"volume":274.5299987792969},{"timestamp":1742407140000,"open":4.33923,"high":4.33955,"low":4.33854,"close":4.33912,"volume":230.8000030517578},{"timestamp":1742407200000,"open":4.3395,"high":4.34271,"low":4.33495,"close":4.3422,"volume":537.8900146484375},{"timestamp":1742407260000,"open":4.34227,"high":4.34271,"low":4.34025,"close":4.3407,"volume":464.70001220703125},{"timestamp":1742407320000,"open":4.34058,"high":4.34152,"low":4.3401,"close":4.34058,"volume":376.79998779296875},{"timestamp":1742407380000,"open":4.34058,"high":4.34115,"low":4.33994,"close":4.33994,"volume":602.6300048828125},{"timestamp":1742407440000,"open":4.33995,"high":4.34075,"low":4.33874,"close":4.33964,"volume":660.9099731445312},{"timestamp":1742407500000,"open":4.33965,"high":4.33965,"low":4.33804,"close":4.33836,"volume":497.1099853515625},{"timestamp":1742407560000,"open":4.33827,"high":4.33945,"low":4.33824,"close":4.33825,"volume":312.0799865722656},{"timestamp":1742407620000,"open":4.33825,"high":4.34061,"low":4.33825,"close":4.34011,"volume":323.0799865722656},{"timestamp":1742407680000,"open":4.34018,"high":4.34125,"low":4.33984,"close":4.33984,"volume":279.69000244140625},{"timestamp":1742407740000,"open":4.33992,"high":4.34014,"low":4.33951,"close":4.33976,"volume":295.3599853515625},{"timestamp":1742407800000,"open":4.3398,"high":4.34042,"low":4.3397,"close":4.34014,"volume":301.4800109863281},{"timestamp":1742407860000,"open":4.34013,"high":4.34095,"low":4.33973,"close":4.34045,"volume":400.4100036621094},{"timestamp":1742407920000,"open":4.34045,"high":4.34125,"low":4.33994,"close":4.34114,"volume":332.6300048828125},{"timestamp":1742407980000,"open":4.34114,"high":4.34175,"low":4.34061,"close":4.34098,"volume":315.8999938964844},{"timestamp":1742408040000,"open":4.34099,"high":4.34183,"low":4.34071,"close":4.34172,"volume":236.8800048828125},{"timestamp":1742408100000,"open":4.34177,"high":4.34255,"low":4.34176,"close":4.34225,"volume":223.72000122070312},{"timestamp":1742408160000,"open":4.34225,"high":4.34255,"low":4.34143,"close":4.34153,"volume":524.239990234375},{"timestamp":1742408220000,"open":4.34155,"high":4.34235,"low":4.34149,"close":4.34184,"volume":285.3599853515625},{"timestamp":1742408280000,"open":4.34178,"high":4.34205,"low":4.34131,"close":4.34165,"volume":494.45001220703125},{"timestamp":1742408340000,"open":4.34165,"high":4.34255,"low":4.34154,"close":4.34175,"volume":310.6099853515625},{"timestamp":1742408400000,"open":4.34174,"high":4.34265,"low":4.3415,"close":4.34258,"volume":539.9000244140625},{"timestamp":1742408460000,"open":4.34265,"high":4.34315,"low":4.34241,"close":4.34262,"volume":219.14999389648438},{"timestamp":1742408520000,"open":4.34265,"high":4.34325,"low":4.34223,"close":4.34283,"volume":253.69000244140625},{"timestamp":1742408580000,"open":4.34281,"high":4.34299,"low":4.34246,"close":4.34282,"volume":248.6199951171875},{"timestamp":1742408640000,"open":4.34285,"high":4.34375,"low":4.34203,"close":4.34355,"volume":235.7100067138672},{"timestamp":1742408700000,"open":4.34355,"high":4.34355,"low":4.34229,"close":4.34255,"volume":312.2200012207031},{"timestamp":1742408760000,"open":4.34255,"high":4.34355,"low":4.34214,"close":4.34345,"volume":256.739990234375},{"timestamp":1742408820000,"open":4.34345,"high":4.34385,"low":4.34168,"close":4.34214,"volume":452.7099914550781},{"timestamp":1742408880000,"open":4.34214,"high":4.34245,"low":4.34164,"close":4.34174,"volume":281.4100036621094},{"timestamp":1742408940000,"open":4.34174,"high":4.34215,"low":4.34164,"close":4.34195,"volume":340.20001220703125},{"timestamp":1742409000000,"open":4.34195,"high":4.34275,"low":4.34184,"close":4.34255,"volume":343.3500061035156},{"timestamp":1742409060000,"open":4.34255,"high":4.34365,"low":4.34254,"close":4.34365,"volume":622.1799926757812},{"timestamp":1742409120000,"open":4.34365,"high":4.34372,"low":4.34314,"close":4.34355,"volume":244.25999450683594},{"timestamp":1742409180000,"open":4.34367,"high":4.34394,"low":4.34315,"close":4.34315,"volume":261.9800109863281},{"timestamp":1742409240000,"open":4.3431,"high":4.34328,"low":4.34281,"close":4.34305,"volume":353.2099914550781},{"timestamp":1742409300000,"open":4.34301,"high":4.34323,"low":4.34173,"close":4.34181,"volume":275.8800048828125},{"timestamp":1742409360000,"open":4.34184,"high":4.34372,"low":4.34184,"close":4.34349,"volume":316.8699951171875},{"timestamp":1742409420000,"open":4.34366,"high":4.34405,"low":4.34321,"close":4.34405,"volume":301.8999938964844},{"timestamp":1742409480000,"open":4.34405,"high":4.34405,"low":4.34258,"close":4.34305,"volume":345},{"timestamp":1742409540000,"open":4.34303,"high":4.34325,"low":4.34225,"close":4.34265,"volume":400.67999267578125},{"timestamp":1742409600000,"open":4.34265,"high":4.34305,"low":4.34194,"close":4.34204,"volume":431.30999755859375},{"timestamp":1742409660000,"open":4.34205,"high":4.34315,"low":4.34205,"close":4.34212,"volume":755.7100219726562},{"timestamp":1742409720000,"open":4.34221,"high":4.34434,"low":4.34168,"close":4.34384,"volume":397.8299865722656},{"timestamp":1742409780000,"open":4.34381,"high":4.34482,"low":4.34276,"close":4.34479,"volume":345.0199890136719},{"timestamp":1742409840000,"open":4.34485,"high":4.34525,"low":4.34435,"close":4.34472,"volume":428.6000061035156},{"timestamp":1742409900000,"open":4.34479,"high":4.34565,"low":4.34445,"close":4.34508,"volume":306.2099914550781},{"timestamp":1742409960000,"open":4.34495,"high":4.34535,"low":4.3447,"close":4.34505,"volume":323.80999755859375},{"timestamp":1742410020000,"open":4.34507,"high":4.34525,"low":4.34457,"close":4.34461,"volume":299.260009765625},{"timestamp":1742410080000,"open":4.3446,"high":4.34545,"low":4.34422,"close":4.34485,"volume":504.20001220703125},{"timestamp":1742410140000,"open":4.34494,"high":4.34505,"low":4.34371,"close":4.34425,"volume":526.5800170898438},{"timestamp":1742410200000,"open":4.34425,"high":4.34525,"low":4.344,"close":4.34485,"volume":510.0899963378906},{"timestamp":1742410260000,"open":4.34482,"high":4.34566,"low":4.34448,"close":4.34558,"volume":283.5199890136719},{"timestamp":1742410320000,"open":4.34563,"high":4.34585,"low":4.34514,"close":4.34555,"volume":489.30999755859375},{"timestamp":1742410380000,"open":4.34555,"high":4.34744,"low":4.34554,"close":4.34734,"volume":932.0499877929688},{"timestamp":1742410440000,"open":4.34736,"high":4.34795,"low":4.34704,"close":4.34755,"volume":963.1799926757812},{"timestamp":1742410500000,"open":4.34757,"high":4.34796,"low":4.34709,"close":4.34709,"volume":294.8500061035156},{"timestamp":1742410560000,"open":4.34713,"high":4.34725,"low":4.34585,"close":4.34589,"volume":710.22998046875},{"timestamp":1742410620000,"open":4.34591,"high":4.34705,"low":4.34591,"close":4.34644,"volume":728},{"timestamp":1742410680000,"open":4.34644,"high":4.34735,"low":4.3463,"close":4.34714,"volume":737.1699829101562},{"timestamp":1742410740000,"open":4.34735,"high":4.34795,"low":4.34691,"close":4.34783,"volume":321.6700134277344},{"timestamp":1742410800000,"open":4.34776,"high":4.34795,"low":4.34704,"close":4.34776,"volume":371.20001220703125},{"timestamp":1742410860000,"open":4.34781,"high":4.34835,"low":4.34745,"close":4.34774,"volume":403.0799865722656},{"timestamp":1742410920000,"open":4.34775,"high":4.34826,"low":4.34746,"close":4.34746,"volume":258.4599914550781},{"timestamp":1742410980000,"open":4.3475,"high":4.34841,"low":4.34722,"close":4.34765,"volume":322.8599853515625},{"timestamp":1742411040000,"open":4.34765,"high":4.34784,"low":4.34739,"close":4.34776,"volume":299.2699890136719},{"timestamp":1742411100000,"open":4.34778,"high":4.34912,"low":4.34763,"close":4.34864,"volume":254.1300048828125},{"timestamp":1742411160000,"open":4.34872,"high":4.34872,"low":4.34811,"close":4.34858,"volume":246.24000549316406},{"timestamp":1742411220000,"open":4.3486,"high":4.34895,"low":4.34843,"close":4.34847,"volume":381.6700134277344},{"timestamp":1742411280000,"open":4.3485,"high":4.34956,"low":4.34849,"close":4.34905,"volume":288.1099853515625},{"timestamp":1742411340000,"open":4.34905,"high":4.34955,"low":4.34894,"close":4.34915,"volume":556.77001953125},{"timestamp":1742411400000,"open":4.34914,"high":4.34965,"low":4.34895,"close":4.34905,"volume":769.8800048828125},{"timestamp":1742411460000,"open":4.34904,"high":4.34997,"low":4.34879,"close":4.34957,"volume":314.4100036621094},{"timestamp":1742411520000,"open":4.34959,"high":4.35009,"low":4.34886,"close":4.34893,"volume":315.45001220703125},{"timestamp":1742411580000,"open":4.34898,"high":4.34898,"low":4.34814,"close":4.3486,"volume":268.92999267578125},{"timestamp":1742411640000,"open":4.3486,"high":4.34965,"low":4.3485,"close":4.34956,"volume":282.1700134277344},{"timestamp":1742411700000,"open":4.34962,"high":4.35004,"low":4.34847,"close":4.34878,"volume":216.69000244140625},{"timestamp":1742411760000,"open":4.34893,"high":4.34962,"low":4.34888,"close":4.34923,"volume":241.08999633789062},{"timestamp":1742411820000,"open":4.34908,"high":4.34945,"low":4.34864,"close":4.34914,"volume":327.29998779296875},{"timestamp":1742411880000,"open":4.34915,"high":4.34955,"low":4.34854,"close":4.34855,"volume":287.75},{"timestamp":1742411940000,"open":4.34855,"high":4.34885,"low":4.34774,"close":4.34774,"volume":180.0399932861328},{"timestamp":1742412000000,"open":4.34774,"high":4.34775,"low":4.34694,"close":4.34695,"volume":157.9499969482422},{"timestamp":1742412060000,"open":4.34695,"high":4.34695,"low":4.34613,"close":4.34645,"volume":177.3300018310547},{"timestamp":1742412120000,"open":4.34648,"high":4.34745,"low":4.34648,"close":4.34715,"volume":262.3900146484375},{"timestamp":1742412180000,"open":4.34714,"high":4.34745,"low":4.34654,"close":4.34704,"volume":213.00999450683594},{"timestamp":1742412240000,"open":4.34704,"high":4.34785,"low":4.34684,"close":4.34764,"volume":218.25},{"timestamp":1742412300000,"open":4.34765,"high":4.34825,"low":4.34716,"close":4.34721,"volume":205.5500030517578},{"timestamp":1742412360000,"open":4.34721,"high":4.34745,"low":4.34684,"close":4.34684,"volume":245.25999450683594},{"timestamp":1742412420000,"open":4.34685,"high":4.34695,"low":4.3456,"close":4.3457,"volume":214.2899932861328},{"timestamp":1742412480000,"open":4.34568,"high":4.34635,"low":4.34545,"close":4.34545,"volume":224.64999389648438},{"timestamp":1742412540000,"open":4.34545,"high":4.34581,"low":4.34518,"close":4.34575,"volume":235.58999633789062},{"timestamp":1742412600000,"open":4.34577,"high":4.34705,"low":4.34577,"close":4.34695,"volume":457.8500061035156},{"timestamp":1742412660000,"open":4.34695,"high":4.34775,"low":4.34635,"close":4.34645,"volume":263.95001220703125},{"timestamp":1742412720000,"open":4.34645,"high":4.34685,"low":4.34621,"close":4.34654,"volume":397.69000244140625},{"timestamp":1742412780000,"open":4.34654,"high":4.34705,"low":4.34605,"close":4.34617,"volume":581.239990234375},{"timestamp":1742412840000,"open":4.34618,"high":4.34665,"low":4.34554,"close":4.34594,"volume":245.3300018310547},{"timestamp":1742412900000,"open":4.34593,"high":4.34607,"low":4.34535,"close":4.3454,"volume":235.49000549316406},{"timestamp":1742412960000,"open":4.34538,"high":4.34665,"low":4.34538,"close":4.34655,"volume":406.95001220703125},{"timestamp":1742413020000,"open":4.34654,"high":4.34655,"low":4.34584,"close":4.34594,"volume":592.7899780273438},{"timestamp":1742413080000,"open":4.34589,"high":4.3472,"low":4.34582,"close":4.34695,"volume":407.3900146484375},{"timestamp":1742413140000,"open":4.34694,"high":4.34725,"low":4.34673,"close":4.34717,"volume":306.4599914550781},{"timestamp":1742413200000,"open":4.34705,"high":4.34755,"low":4.34693,"close":4.34755,"volume":373.6600036621094},{"timestamp":1742413260000,"open":4.34759,"high":4.34835,"low":4.34756,"close":4.3481,"volume":150.24000549316406},{"timestamp":1742413320000,"open":4.34825,"high":4.34855,"low":4.34784,"close":4.34795,"volume":275.510009765625},{"timestamp":1742413380000,"open":4.34795,"high":4.34805,"low":4.34784,"close":4.34795,"volume":403.6499938964844},{"timestamp":1742413440000,"open":4.34795,"high":4.34887,"low":4.34791,"close":4.34837,"volume":219.3800048828125},{"timestamp":1742413500000,"open":4.34835,"high":4.3485,"low":4.34792,"close":4.34816,"volume":178.2899932861328},{"timestamp":1742413560000,"open":4.34808,"high":4.34813,"low":4.34757,"close":4.34767,"volume":200.1300048828125},{"timestamp":1742413620000,"open":4.34772,"high":4.34811,"low":4.3477,"close":4.34804,"volume":210.6199951171875},{"timestamp":1742413680000,"open":4.34801,"high":4.34825,"low":4.34733,"close":4.34734,"volume":261.8999938964844},{"timestamp":1742413740000,"open":4.34733,"high":4.34765,"low":4.34733,"close":4.34743,"volume":229.4499969482422},{"timestamp":1742413800000,"open":4.34735,"high":4.34735,"low":4.34665,"close":4.34675,"volume":604},{"timestamp":1742413860000,"open":4.34674,"high":4.34685,"low":4.34585,"close":4.34624,"volume":307.3900146484375},{"timestamp":1742413920000,"open":4.3462,"high":4.34665,"low":4.3461,"close":4.34634,"volume":244.9199981689453},{"timestamp":1742413980000,"open":4.34634,"high":4.34685,"low":4.34625,"close":4.34685,"volume":279.8699951171875},{"timestamp":1742414040000,"open":4.34681,"high":4.34715,"low":4.3466,"close":4.34685,"volume":268.54998779296875},{"timestamp":1742414100000,"open":4.34684,"high":4.34715,"low":4.34655,"close":4.34684,"volume":382.1099853515625},{"timestamp":1742414160000,"open":4.34684,"high":4.3469,"low":4.34634,"close":4.34682,"volume":289.6499938964844},{"timestamp":1742414220000,"open":4.34684,"high":4.34685,"low":4.34578,"close":4.3458,"volume":267.7699890136719},{"timestamp":1742414280000,"open":4.34585,"high":4.34645,"low":4.34584,"close":4.34644,"volume":265.7300109863281},{"timestamp":1742414340000,"open":4.34645,"high":4.34645,"low":4.34524,"close":4.3457,"volume":579.239990234375},{"timestamp":1742414400000,"open":4.34573,"high":4.34645,"low":4.34565,"close":4.34635,"volume":251.88999938964844},{"timestamp":1742414460000,"open":4.34635,"high":4.34655,"low":4.34614,"close":4.3463,"volume":220.92999267578125},{"timestamp":1742414520000,"open":4.34633,"high":4.34699,"low":4.34633,"close":4.34674,"volume":105.05999755859375},{"timestamp":1742414580000,"open":4.34675,"high":4.34705,"low":4.34675,"close":4.34699,"volume":116.11000061035156},{"timestamp":1742414640000,"open":4.34697,"high":4.34705,"low":4.34656,"close":4.34656,"volume":101.4800033569336},{"timestamp":1742414700000,"open":4.34655,"high":4.34665,"low":4.34606,"close":4.34615,"volume":159.0500030517578},{"timestamp":1742414760000,"open":4.34615,"high":4.34631,"low":4.34615,"close":4.34629,"volume":92.05999755859375},{"timestamp":1742414820000,"open":4.34629,"high":4.34679,"low":4.34629,"close":4.34672,"volume":104.05000305175781},{"timestamp":1742414880000,"open":4.34674,"high":4.34685,"low":4.34646,"close":4.34655,"volume":188.3000030517578},{"timestamp":1742414940000,"open":4.34655,"high":4.34665,"low":4.34645,"close":4.34653,"volume":240.72000122070312},{"timestamp":1742415000000,"open":4.34668,"high":4.34673,"low":4.34627,"close":4.34627,"volume":91.68000030517578},{"timestamp":1742415060000,"open":4.34625,"high":4.34675,"low":4.34594,"close":4.34674,"volume":220.22000122070312},{"timestamp":1742415120000,"open":4.34665,"high":4.34701,"low":4.34665,"close":4.34693,"volume":132.6300048828125},{"timestamp":1742415180000,"open":4.34693,"high":4.34745,"low":4.34674,"close":4.34725,"volume":209.97999572753906},{"timestamp":1742415240000,"open":4.34725,"high":4.34775,"low":4.34717,"close":4.34734,"volume":195.91000366210938},{"timestamp":1742415300000,"open":4.34735,"high":4.34765,"low":4.34734,"close":4.34757,"volume":182.05999755859375},{"timestamp":1742415360000,"open":4.34754,"high":4.34757,"low":4.34706,"close":4.34709,"volume":150.60000610351562},{"timestamp":1742415420000,"open":4.34703,"high":4.34727,"low":4.34685,"close":4.34685,"volume":81.04000091552734},{"timestamp":1742415480000,"open":4.34685,"high":4.34735,"low":4.34681,"close":4.34724,"volume":179.27000427246094},{"timestamp":1742415540000,"open":4.34724,"high":4.34785,"low":4.34724,"close":4.34765,"volume":82.3499984741211},{"timestamp":1742415600000,"open":4.34769,"high":4.34805,"low":4.34765,"close":4.34775,"volume":145.02999877929688},{"timestamp":1742415660000,"open":4.34774,"high":4.34779,"low":4.34757,"close":4.34774,"volume":220.33999633789062},{"timestamp":1742415720000,"open":4.34772,"high":4.34777,"low":4.34753,"close":4.34753,"volume":67.33999633789062},{"timestamp":1742415780000,"open":4.34758,"high":4.34759,"low":4.34653,"close":4.34653,"volume":111.68000030517578},{"timestamp":1742415840000,"open":4.34649,"high":4.34665,"low":4.34636,"close":4.34665,"volume":42.15999984741211},{"timestamp":1742415900000,"open":4.3467,"high":4.3468,"low":4.34664,"close":4.34668,"volume":64.55999755859375},{"timestamp":1742415960000,"open":4.34675,"high":4.34695,"low":4.34655,"close":4.34668,"volume":182.8800048828125},{"timestamp":1742416020000,"open":4.34665,"high":4.34678,"low":4.34646,"close":4.34678,"volume":38.880001068115234},{"timestamp":1742416080000,"open":4.34674,"high":4.347,"low":4.34654,"close":4.347,"volume":68.7300033569336},{"timestamp":1742416140000,"open":4.34704,"high":4.34725,"low":4.34688,"close":4.34695,"volume":80.45999908447266},{"timestamp":1742416200000,"open":4.34697,"high":4.34697,"low":4.34672,"close":4.3468,"volume":84.18000030517578},{"timestamp":1742416260000,"open":4.34681,"high":4.34693,"low":4.34649,"close":4.34669,"volume":109.87000274658203},{"timestamp":1742416320000,"open":4.34672,"high":4.34731,"low":4.34664,"close":4.34731,"volume":74.98999786376953},{"timestamp":1742416380000,"open":4.34731,"high":4.34757,"low":4.347,"close":4.34743,"volume":111.63999938964844},{"timestamp":1742416440000,"open":4.34748,"high":4.34775,"low":4.34744,"close":4.34758,"volume":87.19999694824219},{"timestamp":1742416500000,"open":4.34758,"high":4.34796,"low":4.34729,"close":4.34729,"volume":89.58000183105469},{"timestamp":1742416560000,"open":4.34735,"high":4.34785,"low":4.34729,"close":4.34747,"volume":83.75},{"timestamp":1742416620000,"open":4.34752,"high":4.34758,"low":4.34725,"close":4.34739,"volume":46.2400016784668},{"timestamp":1742416680000,"open":4.34742,"high":4.34753,"low":4.34738,"close":4.34748,"volume":19.90999984741211},{"timestamp":1742416740000,"open":4.34755,"high":4.34765,"low":4.34744,"close":4.34745,"volume":15.539999961853027},{"timestamp":1742416800000,"open":4.34745,"high":4.34748,"low":4.34705,"close":4.34714,"volume":78.33999633789062},{"timestamp":1742416860000,"open":4.34714,"high":4.34725,"low":4.34704,"close":4.34719,"volume":54.470001220703125},{"timestamp":1742416920000,"open":4.34719,"high":4.34806,"low":4.34719,"close":4.34798,"volume":43.95000076293945},{"timestamp":1742416980000,"open":4.34798,"high":4.34852,"low":4.34788,"close":4.34843,"volume":70.52999877929688},{"timestamp":1742417040000,"open":4.34848,"high":4.34849,"low":4.34831,"close":4.34848,"volume":48.97999954223633},{"timestamp":1742417100000,"open":4.34844,"high":4.34852,"low":4.34843,"close":4.34847,"volume":43.95000076293945},{"timestamp":1742417160000,"open":4.34849,"high":4.34892,"low":4.34834,"close":4.34872,"volume":111.16000366210938},{"timestamp":1742417220000,"open":4.34866,"high":4.34868,"low":4.34854,"close":4.34855,"volume":38.63999938964844},{"timestamp":1742417280000,"open":4.34855,"high":4.34904,"low":4.34855,"close":4.34885,"volume":144.0800018310547},{"timestamp":1742417340000,"open":4.34885,"high":4.3493,"low":4.34874,"close":4.34882,"volume":110.5999984741211},{"timestamp":1742417400000,"open":4.34869,"high":4.34882,"low":4.34836,"close":4.34851,"volume":105.63999938964844},{"timestamp":1742417460000,"open":4.34894,"high":4.34894,"low":4.34849,"close":4.34852,"volume":105.63999938964844},{"timestamp":1742417520000,"open":4.34855,"high":4.3486,"low":4.3484,"close":4.34855,"volume":65.94999694824219},{"timestamp":1742417580000,"open":4.3485,"high":4.34855,"low":4.34844,"close":4.34847,"volume":33.72999954223633},{"timestamp":1742417640000,"open":4.3485,"high":4.34869,"low":4.34833,"close":4.34833,"volume":59.20000076293945},{"timestamp":1742417700000,"open":4.34835,"high":4.34847,"low":4.34811,"close":4.34819,"volume":76.77999877929688},{"timestamp":1742417760000,"open":4.34827,"high":4.34908,"low":4.34826,"close":4.34905,"volume":101.38999938964844},{"timestamp":1742417820000,"open":4.349,"high":4.349,"low":4.34835,"close":4.34876,"volume":91.91000366210938},{"timestamp":1742417880000,"open":4.34884,"high":4.34928,"low":4.34856,"close":4.34915,"volume":137.9600067138672},{"timestamp":1742417940000,"open":4.34914,"high":4.3494,"low":4.34795,"close":4.34795,"volume":155.7100067138672},{"timestamp":1742418000000,"open":4.34708,"high":4.34775,"low":4.34696,"close":4.34725,"volume":7.730000019073486},{"timestamp":1742418060000,"open":4.34695,"high":4.34695,"low":4.34685,"close":4.34694,"volume":6.599999904632568},{"timestamp":1742418120000,"open":4.3471,"high":4.34721,"low":4.34694,"close":4.34721,"volume":4.769999980926514},{"timestamp":1742418180000,"open":4.34736,"high":4.3475,"low":4.34721,"close":4.3475,"volume":6.949999809265137},{"timestamp":1742418240000,"open":4.34751,"high":4.34795,"low":4.3475,"close":4.34795,"volume":4.619999885559082},{"timestamp":1742418300000,"open":4.34755,"high":4.34795,"low":4.34677,"close":4.34677,"volume":10.6899995803833},{"timestamp":1742418360000,"open":4.34734,"high":4.34734,"low":4.34705,"close":4.34705,"volume":11.100000381469727},{"timestamp":1742418420000,"open":4.34704,"high":4.34704,"low":4.34704,"close":4.34704,"volume":1.350000023841858},{"timestamp":1742418480000,"open":4.34728,"high":4.34728,"low":4.34728,"close":4.34728,"volume":1.3899999856948853},{"timestamp":1742418540000,"open":4.34738,"high":4.34739,"low":4.34674,"close":4.34704,"volume":11},{"timestamp":1742418600000,"open":4.34695,"high":4.34736,"low":4.34685,"close":4.34685,"volume":17},{"timestamp":1742418660000,"open":4.34675,"high":4.34751,"low":4.34675,"close":4.34734,"volume":12.119999885559082},{"timestamp":1742418720000,"open":4.34762,"high":4.34764,"low":4.34694,"close":4.34694,"volume":10.319999694824219},{"timestamp":1742418780000,"open":4.34694,"high":4.34744,"low":4.34694,"close":4.34741,"volume":17.559999465942383},{"timestamp":1742418840000,"open":4.34695,"high":4.3474,"low":4.34694,"close":4.34694,"volume":11.779999732971191},{"timestamp":1742418900000,"open":4.3474,"high":4.34751,"low":4.3474,"close":4.34747,"volume":25.790000915527344},{"timestamp":1742418960000,"open":4.34747,"high":4.34748,"low":4.34685,"close":4.34705,"volume":20.540000915527344},{"timestamp":1742419020000,"open":4.34685,"high":4.34685,"low":4.34674,"close":4.34685,"volume":5.400000095367432},{"timestamp":1742419080000,"open":4.34723,"high":4.34735,"low":4.34674,"close":4.34685,"volume":21.559999465942383},{"timestamp":1742419140000,"open":4.34684,"high":4.34745,"low":4.34674,"close":4.34744,"volume":29},{"timestamp":1742419200000,"open":4.34735,"high":4.34745,"low":4.34685,"close":4.34685,"volume":13.329999923706055},{"timestamp":1742419260000,"open":4.34684,"high":4.34745,"low":4.34665,"close":4.34734,"volume":16.200000762939453},{"timestamp":1742419320000,"open":4.34745,"high":4.34745,"low":4.34685,"close":4.34687,"volume":14.319999694824219},{"timestamp":1742419380000,"open":4.34684,"high":4.34685,"low":4.34684,"close":4.34685,"volume":8.100000381469727},{"timestamp":1742419440000,"open":4.34674,"high":4.34724,"low":4.34664,"close":4.34724,"volume":18.899999618530273},{"timestamp":1742419500000,"open":4.34735,"high":4.34735,"low":4.34685,"close":4.34685,"volume":22.5},{"timestamp":1742419560000,"open":4.34705,"high":4.34725,"low":4.34694,"close":4.34694,"volume":12.149999618530273},{"timestamp":1742419620000,"open":4.34775,"high":4.34775,"low":4.34685,"close":4.34697,"volume":7.869999885559082},{"timestamp":1742419680000,"open":4.347,"high":4.34784,"low":4.34694,"close":4.34695,"volume":27.8799991607666},{"timestamp":1742419740000,"open":4.34775,"high":4.34775,"low":4.34694,"close":4.34697,"volume":19.549999237060547},{"timestamp":1742419800000,"open":4.34706,"high":4.34717,"low":4.34655,"close":4.34668,"volume":33.86000061035156},{"timestamp":1742419860000,"open":4.34668,"high":4.34674,"low":4.34597,"close":4.34659,"volume":39.040000915527344},{"timestamp":1742419920000,"open":4.34659,"high":4.34671,"low":4.34657,"close":4.34668,"volume":18.06999969482422},{"timestamp":1742419980000,"open":4.34672,"high":4.34705,"low":4.34669,"close":4.34705,"volume":18.06999969482422},{"timestamp":1742420040000,"open":4.34704,"high":4.3471,"low":4.34704,"close":4.3471,"volume":9.729999542236328},{"timestamp":1742420100000,"open":4.34712,"high":4.34714,"low":4.34676,"close":4.34677,"volume":16.68000030517578},{"timestamp":1742420160000,"open":4.34678,"high":4.34679,"low":4.34677,"close":4.34679,"volume":12.510000228881836},{"timestamp":1742420220000,"open":4.34676,"high":4.34679,"low":4.34676,"close":4.34679,"volume":2.7799999713897705},{"timestamp":1742420280000,"open":4.34676,"high":4.34679,"low":4.34676,"close":4.34679,"volume":16.68000030517578},{"timestamp":1742420340000,"open":4.34677,"high":4.34694,"low":4.34675,"close":4.34694,"volume":22.15999984741211},{"timestamp":1742420400000,"open":4.34705,"high":4.34705,"low":4.34675,"close":4.34677,"volume":10.140000343322754},{"timestamp":1742420460000,"open":4.34679,"high":4.34685,"low":4.34671,"close":4.34685,"volume":8.260000228881836},{"timestamp":1742420520000,"open":4.34685,"high":4.34685,"low":4.34671,"close":4.34674,"volume":46.29999923706055},{"timestamp":1742420580000,"open":4.34728,"high":4.34743,"low":4.34728,"close":4.34733,"volume":22.239999771118164},{"timestamp":1742420640000,"open":4.34733,"high":4.34735,"low":4.34709,"close":4.34723,"volume":30.579999923706055},{"timestamp":1742420700000,"open":4.34743,"high":4.34829,"low":4.34641,"close":4.34823,"volume":90.30999755859375},{"timestamp":1742420760000,"open":4.34825,"high":4.34835,"low":4.34814,"close":4.3483,"volume":36.13999938964844},{"timestamp":1742420820000,"open":4.34784,"high":4.34877,"low":4.3477,"close":4.34864,"volume":43.5},{"timestamp":1742420880000,"open":4.34863,"high":4.34895,"low":4.34832,"close":4.34889,"volume":45.869998931884766},{"timestamp":1742420940000,"open":4.3489,"high":4.34897,"low":4.34828,"close":4.34861,"volume":32.83000183105469},{"timestamp":1742421000000,"open":4.34845,"high":4.34909,"low":4.34841,"close":4.34841,"volume":22.239999771118164},{"timestamp":1742421060000,"open":4.34842,"high":4.34878,"low":4.34744,"close":4.34764,"volume":40.02000045776367},{"timestamp":1742421120000,"open":4.34825,"high":4.3489,"low":4.34805,"close":4.34872,"volume":39.959999084472656},{"timestamp":1742421180000,"open":4.34844,"high":4.3489,"low":4.34774,"close":4.34794,"volume":31.489999771118164},{"timestamp":1742421240000,"open":4.34815,"high":4.34837,"low":4.34785,"close":4.34827,"volume":35.90999984741211},{"timestamp":1742421300000,"open":4.3482,"high":4.34824,"low":4.34741,"close":4.34765,"volume":20.270000457763672},{"timestamp":1742421360000,"open":4.34765,"high":4.34784,"low":4.34763,"close":4.34766,"volume":19.3799991607666},{"timestamp":1742421420000,"open":4.34767,"high":4.34784,"low":4.34761,"close":4.34764,"volume":29.190000534057617},{"timestamp":1742421480000,"open":4.34763,"high":4.34778,"low":4.34757,"close":4.34778,"volume":26.40999984741211},{"timestamp":1742421540000,"open":4.34754,"high":4.34865,"low":4.34745,"close":4.34815,"volume":36.209999084472656},{"timestamp":1742421600000,"open":4.34835,"high":4.34902,"low":4.34715,"close":4.34845,"volume":126.76000213623047},{"timestamp":1742421660000,"open":4.34815,"high":4.34941,"low":4.34815,"close":4.3492,"volume":75.69000244140625},{"timestamp":1742421720000,"open":4.3492,"high":4.3492,"low":4.34865,"close":4.34875,"volume":39.33000183105469},{"timestamp":1742421780000,"open":4.34873,"high":4.34874,"low":4.34828,"close":4.34848,"volume":40.27000045776367},{"timestamp":1742421840000,"open":4.34844,"high":4.34855,"low":4.34825,"close":4.34834,"volume":41.349998474121094},{"timestamp":1742421900000,"open":4.34829,"high":4.34861,"low":4.34816,"close":4.34861,"volume":87.56999969482422},{"timestamp":1742421960000,"open":4.34862,"high":4.3493,"low":4.34861,"close":4.34929,"volume":56.90999984741211},{"timestamp":1742422020000,"open":4.34942,"high":4.34952,"low":4.34913,"close":4.34919,"volume":48.650001525878906},{"timestamp":1742422080000,"open":4.34926,"high":4.34932,"low":4.34902,"close":4.34902,"volume":41.70000076293945},{"timestamp":1742422140000,"open":4.34907,"high":4.34946,"low":4.34907,"close":4.34945,"volume":29.190000534057617},{"timestamp":1742422200000,"open":4.34945,"high":4.34954,"low":4.34935,"close":4.34936,"volume":40.310001373291016},{"timestamp":1742422260000,"open":4.34935,"high":4.34962,"low":4.34894,"close":4.34961,"volume":95.91000366210938},{"timestamp":1742422320000,"open":4.34961,"high":4.34989,"low":4.34952,"close":4.34988,"volume":63.939998626708984},{"timestamp":1742422380000,"open":4.34994,"high":4.34997,"low":4.34971,"close":4.34974,"volume":52.779998779296875},{"timestamp":1742422440000,"open":4.34973,"high":4.34981,"low":4.34972,"close":4.34973,"volume":15.289999961853027},{"timestamp":1742422500000,"open":4.34962,"high":4.34966,"low":4.34852,"close":4.34855,"volume":91.73999786376953},{"timestamp":1742422560000,"open":4.34858,"high":4.34861,"low":4.3483,"close":4.34853,"volume":56.9900016784668},{"timestamp":1742422620000,"open":4.34864,"high":4.34867,"low":4.34826,"close":4.34826,"volume":43.09000015258789},{"timestamp":1742422680000,"open":4.34829,"high":4.34913,"low":4.34829,"close":4.34911,"volume":69.5},{"timestamp":1742422740000,"open":4.34936,"high":4.34963,"low":4.34919,"close":4.34962,"volume":45.869998931884766},{"timestamp":1742422800000,"open":4.34953,"high":4.34981,"low":4.34949,"close":4.34958,"volume":34.220001220703125},{"timestamp":1742422860000,"open":4.34958,"high":4.34973,"low":4.3495,"close":4.34968,"volume":34.75},{"timestamp":1742422920000,"open":4.34973,"high":4.34976,"low":4.34946,"close":4.34957,"volume":47.2599983215332},{"timestamp":1742422980000,"open":4.34955,"high":4.34961,"low":4.34937,"close":4.3494,"volume":54.43000030517578},{"timestamp":1742423040000,"open":4.34941,"high":4.34964,"low":4.34935,"close":4.34964,"volume":66.58000183105469},{"timestamp":1742423100000,"open":4.34974,"high":4.34987,"low":4.34964,"close":4.34964,"volume":119.02999877929688},{"timestamp":1742423160000,"open":4.34951,"high":4.34964,"low":4.3494,"close":4.34955,"volume":72.47000122070312},{"timestamp":1742423220000,"open":4.34961,"high":4.34963,"low":4.34905,"close":4.34921,"volume":99.94000244140625},{"timestamp":1742423280000,"open":4.34921,"high":4.34933,"low":4.34895,"close":4.34903,"volume":91.52999877929688},{"timestamp":1742423340000,"open":4.34909,"high":4.34925,"low":4.349,"close":4.34906,"volume":84.9800033569336},{"timestamp":1742423400000,"open":4.34905,"high":4.34905,"low":4.34815,"close":4.34815,"volume":122.75},{"timestamp":1742423460000,"open":4.34821,"high":4.34845,"low":4.34785,"close":4.34845,"volume":183.7899932861328},{"timestamp":1742423520000,"open":4.3484,"high":4.34853,"low":4.34816,"close":4.34831,"volume":79.4000015258789},{"timestamp":1742423580000,"open":4.34838,"high":4.34848,"low":4.34824,"close":4.3483,"volume":65.26000213623047},{"timestamp":1742423640000,"open":4.3483,"high":4.34854,"low":4.34829,"close":4.34838,"volume":38.38999938964844},{"timestamp":1742423700000,"open":4.34835,"high":4.3484,"low":4.34825,"close":4.34827,"volume":57.25},{"timestamp":1742423760000,"open":4.34827,"high":4.34834,"low":4.34768,"close":4.34804,"volume":245.63999938964844},{"timestamp":1742423820000,"open":4.34815,"high":4.3483,"low":4.348,"close":4.34812,"volume":140.57000732421875},{"timestamp":1742423880000,"open":4.3481,"high":4.34815,"low":4.34791,"close":4.34794,"volume":125.13999938964844},{"timestamp":1742423940000,"open":4.34794,"high":4.34815,"low":4.34794,"close":4.34809,"volume":63.54999923706055},{"timestamp":1742424000000,"open":4.3481,"high":4.34845,"low":4.34789,"close":4.34789,"volume":154.92999267578125},{"timestamp":1742424060000,"open":4.34791,"high":4.34804,"low":4.34788,"close":4.34792,"volume":98.33999633789062},{"timestamp":1742424120000,"open":4.34794,"high":4.34802,"low":4.34768,"close":4.34799,"volume":72.08999633789062},{"timestamp":1742424180000,"open":4.348,"high":4.3481,"low":4.34793,"close":4.34802,"volume":34.709999084472656},{"timestamp":1742424240000,"open":4.34796,"high":4.34815,"low":4.34791,"close":4.34792,"volume":95.62000274658203},{"timestamp":1742424300000,"open":4.34794,"high":4.34825,"low":4.34773,"close":4.34824,"volume":149.0399932861328},{"timestamp":1742424360000,"open":4.34822,"high":4.34845,"low":4.34816,"close":4.34837,"volume":67.88999938964844},{"timestamp":1742424420000,"open":4.34843,"high":4.34924,"low":4.34834,"close":4.34909,"volume":101.12999725341797},{"timestamp":1742424480000,"open":4.34909,"high":4.34915,"low":4.34902,"close":4.34908,"volume":57.58000183105469},{"timestamp":1742424540000,"open":4.34915,"high":4.34925,"low":4.34898,"close":4.34917,"volume":88.36000061035156},{"timestamp":1742424600000,"open":4.34914,"high":4.34917,"low":4.34884,"close":4.34886,"volume":44.93000030517578},{"timestamp":1742424660000,"open":4.34886,"high":4.34901,"low":4.34865,"close":4.34868,"volume":80.12999725341797},{"timestamp":1742424720000,"open":4.34867,"high":4.34878,"low":4.34833,"close":4.34833,"volume":90.72000122070312},{"timestamp":1742424780000,"open":4.34832,"high":4.34875,"low":4.34832,"close":4.34844,"volume":48.369998931884766},{"timestamp":1742424840000,"open":4.34834,"high":4.34855,"low":4.34829,"close":4.34832,"volume":45.66999816894531},{"timestamp":1742424900000,"open":4.3483,"high":4.3484,"low":4.34797,"close":4.34808,"volume":30.950000762939453},{"timestamp":1742424960000,"open":4.34812,"high":4.34831,"low":4.34808,"close":4.34818,"volume":25.350000381469727},{"timestamp":1742425020000,"open":4.34829,"high":4.34829,"low":4.34805,"close":4.34818,"volume":56.95000076293945},{"timestamp":1742425080000,"open":4.34814,"high":4.34814,"low":4.34704,"close":4.34704,"volume":12.600000381469727},{"timestamp":1742425140000,"open":4.34714,"high":4.34725,"low":4.34675,"close":4.34704,"volume":12.600000381469727},{"timestamp":1742425200000,"open":4.34735,"high":4.34775,"low":4.34695,"close":4.34745,"volume":39.599998474121094},{"timestamp":1742425260000,"open":4.34754,"high":4.34824,"low":4.34734,"close":4.34785,"volume":49.04999923706055},{"timestamp":1742425320000,"open":4.34775,"high":4.34785,"low":4.34715,"close":4.34734,"volume":62.099998474121094},{"timestamp":1742425380000,"open":4.34744,"high":4.34764,"low":4.34714,"close":4.34714,"volume":11.699999809265137},{"timestamp":1742425440000,"open":4.34724,"high":4.34755,"low":4.34715,"close":4.34735,"volume":18.450000762939453},{"timestamp":1742425500000,"open":4.34745,"high":4.34755,"low":4.34705,"close":4.34714,"volume":21.600000381469727},{"timestamp":1742425560000,"open":4.34705,"high":4.34775,"low":4.34674,"close":4.34755,"volume":67.05000305175781},{"timestamp":1742425620000,"open":4.34775,"high":4.34795,"low":4.34724,"close":4.34735,"volume":36},{"timestamp":1742425680000,"open":4.34744,"high":4.34765,"low":4.34725,"close":4.34745,"volume":18},{"timestamp":1742425740000,"open":4.34724,"high":4.34735,"low":4.34695,"close":4.34705,"volume":18.450000762939453},{"timestamp":1742425800000,"open":4.34725,"high":4.34757,"low":4.34719,"close":4.34739,"volume":71.0199966430664},{"timestamp":1742425860000,"open":4.34739,"high":4.34751,"low":4.34729,"close":4.34738,"volume":93.0199966430664},{"timestamp":1742425920000,"open":4.34734,"high":4.34747,"low":4.34734,"close":4.34745,"volume":65.66999816894531},{"timestamp":1742425980000,"open":4.34742,"high":4.34745,"low":4.347,"close":4.34709,"volume":90.16000366210938},{"timestamp":1742426040000,"open":4.34712,"high":4.34742,"low":4.34696,"close":4.34714,"volume":70.08999633789062},{"timestamp":1742426100000,"open":4.34726,"high":4.34741,"low":4.34699,"close":4.34716,"volume":96.5},{"timestamp":1742426160000,"open":4.34721,"high":4.34737,"low":4.34707,"close":4.34709,"volume":115.2300033569336},{"timestamp":1742426220000,"open":4.34711,"high":4.34714,"low":4.34685,"close":4.34693,"volume":89.58000183105469},{"timestamp":1742426280000,"open":4.34696,"high":4.34727,"low":4.34665,"close":4.34669,"volume":151.61000061035156},{"timestamp":1742426340000,"open":4.34674,"high":4.34704,"low":4.34674,"close":4.34694,"volume":106.11000061035156},{"timestamp":1742426400000,"open":4.34692,"high":4.34726,"low":4.34692,"close":4.34717,"volume":78.87000274658203},{"timestamp":1742426460000,"open":4.34717,"high":4.34717,"low":4.34703,"close":4.34713,"volume":50.040000915527344},{"timestamp":1742426520000,"open":4.34717,"high":4.34765,"low":4.34712,"close":4.34765,"volume":110.22000122070312},{"timestamp":1742426580000,"open":4.34756,"high":4.34775,"low":4.34744,"close":4.34752,"volume":92.94999694824219},{"timestamp":1742426640000,"open":4.34752,"high":4.34815,"low":4.34738,"close":4.34815,"volume":137.13999938964844},{"timestamp":1742426700000,"open":4.34806,"high":4.34815,"low":4.3479,"close":4.34799,"volume":217.02999877929688},{"timestamp":1742426760000,"open":4.34797,"high":4.34802,"low":4.34775,"close":4.34777,"volume":75.9800033569336},{"timestamp":1742426820000,"open":4.34775,"high":4.34775,"low":4.34753,"close":4.34767,"volume":43.599998474121094},{"timestamp":1742426880000,"open":4.34778,"high":4.34787,"low":4.34765,"close":4.34765,"volume":75.91000366210938},{"timestamp":1742426940000,"open":4.34764,"high":4.34788,"low":4.34763,"close":4.34788,"volume":119.33000183105469},{"timestamp":1742427000000,"open":4.34777,"high":4.34783,"low":4.34734,"close":4.34739,"volume":111.11000061035156},{"timestamp":1742427060000,"open":4.34739,"high":4.34752,"low":4.34724,"close":4.34724,"volume":53.810001373291016},{"timestamp":1742427120000,"open":4.34723,"high":4.34723,"low":4.34664,"close":4.34684,"volume":85.12999725341797},{"timestamp":1742427180000,"open":4.34677,"high":4.34712,"low":4.34672,"close":4.34712,"volume":108.13999938964844},{"timestamp":1742427240000,"open":4.34714,"high":4.34738,"low":4.34714,"close":4.34724,"volume":122.16000366210938},{"timestamp":1742427300000,"open":4.34717,"high":4.34719,"low":4.34694,"close":4.34694,"volume":72.20999908447266},{"timestamp":1742427360000,"open":4.34713,"high":4.34717,"low":4.34694,"close":4.34705,"volume":84.11000061035156},{"timestamp":1742427420000,"open":4.34707,"high":4.34735,"low":4.34705,"close":4.34726,"volume":87.80000305175781},{"timestamp":1742427480000,"open":4.34723,"high":4.34755,"low":4.34716,"close":4.34729,"volume":75.66000366210938},{"timestamp":1742427540000,"open":4.34729,"high":4.34805,"low":4.34726,"close":4.34764,"volume":112.33999633789062},{"timestamp":1742427600000,"open":4.34776,"high":4.3479,"low":4.34747,"close":4.3479,"volume":79.01000213623047},{"timestamp":1742427660000,"open":4.34789,"high":4.34818,"low":4.34789,"close":4.34814,"volume":85.37000274658203},{"timestamp":1742427720000,"open":4.34814,"high":4.34841,"low":4.34797,"close":4.34814,"volume":87.62999725341797},{"timestamp":1742427780000,"open":4.34809,"high":4.34818,"low":4.34803,"close":4.34817,"volume":73.52999877929688},{"timestamp":1742427840000,"open":4.34828,"high":4.34869,"low":4.34828,"close":4.34851,"volume":54.65999984741211},{"timestamp":1742427900000,"open":4.34848,"high":4.34866,"low":4.34846,"close":4.34866,"volume":83.36000061035156},{"timestamp":1742427960000,"open":4.34874,"high":4.34895,"low":4.34865,"close":4.34879,"volume":153.58999633789062},{"timestamp":1742428020000,"open":4.34874,"high":4.34907,"low":4.34809,"close":4.34823,"volume":131.25},{"timestamp":1742428080000,"open":4.34815,"high":4.34891,"low":4.34813,"close":4.34888,"volume":70.16000366210938},{"timestamp":1742428140000,"open":4.34892,"high":4.34892,"low":4.34866,"close":4.3487,"volume":94.97000122070312},{"timestamp":1742428200000,"open":4.34871,"high":4.34921,"low":4.34869,"close":4.34918,"volume":52.41999816894531},{"timestamp":1742428260000,"open":4.34922,"high":4.34957,"low":4.34911,"close":4.34936,"volume":134.88999938964844},{"timestamp":1742428320000,"open":4.34947,"high":4.35001,"low":4.34941,"close":4.34983,"volume":72.87000274658203},{"timestamp":1742428380000,"open":4.34987,"high":4.35005,"low":4.34974,"close":4.34974,"volume":63.04999923706055},{"timestamp":1742428440000,"open":4.34978,"high":4.34989,"low":4.34974,"close":4.34984,"volume":43.75},{"timestamp":1742428500000,"open":4.34988,"high":4.34996,"low":4.34984,"close":4.34988,"volume":18.06999969482422},{"timestamp":1742428560000,"open":4.34985,"high":4.35003,"low":4.3498,"close":4.34985,"volume":75.61000061035156},{"timestamp":1742428620000,"open":4.34988,"high":4.35,"low":4.34962,"close":4.34981,"volume":88.88999938964844},{"timestamp":1742428680000,"open":4.34984,"high":4.34994,"low":4.34924,"close":4.34924,"volume":77.61000061035156},{"timestamp":1742428740000,"open":4.34924,"high":4.34959,"low":4.34924,"close":4.34944,"volume":95.06999969482422}]