[{"timestamp":1742342400000,"open":4.35484,"high":4.35484,"low":4.35278,"close":4.35342,"volume":87.01000213623047},{"timestamp":1742342460000,"open":4.35339,"high":4.35359,"low":4.35314,"close":4.3534,"volume":39.279998779296875},{"timestamp":1742342520000,"open":4.35317,"high":4.35347,"low":4.35289,"close":4.35342,"volume":57.7599983215332},{"timestamp":1742342580000,"open":4.35347,"high":4.35476,"low":4.35315,"close":4.35319,"volume":37.72999954223633},{"timestamp":1742342640000,"open":4.35461,"high":4.35466,"low":4.35312,"close":4.35356,"volume":40.040000915527344},{"timestamp":1742342700000,"open":4.35345,"high":4.35571,"low":4.35327,"close":4.35557,"volume":70.8499984741211},{"timestamp":1742342760000,"open":4.35561,"high":4.35739,"low":4.35561,"close":4.35737,"volume":75.45999908447266},{"timestamp":1742342820000,"open":4.35741,"high":4.35779,"low":4.35741,"close":4.3575,"volume":50.81999969482422},{"timestamp":1742342880000,"open":4.3575,"high":4.35847,"low":4.35746,"close":4.35847,"volume":52.36000061035156},{"timestamp":1742342940000,"open":4.35852,"high":4.35852,"low":4.35819,"close":4.35835,"volume":34.650001525878906},{"timestamp":1742343000000,"open":4.3583,"high":4.35871,"low":4.35829,"close":4.3587,"volume":34.650001525878906},{"timestamp":1742343060000,"open":4.35872,"high":4.35873,"low":4.35835,"close":4.35836,"volume":28.489999771118164},{"timestamp":1742343120000,"open":4.35835,"high":4.35866,"low":4.35831,"close":4.35866,"volume":50.04999923706055},{"timestamp":1742343180000,"open":4.35866,"high":4.35885,"low":4.35857,"close":4.35879,"volume":49.279998779296875},{"timestamp":1742343240000,"open":4.35881,"high":4.35887,"low":4.3585,"close":4.35872,"volume":41.58000183105469},{"timestamp":1742343300000,"open":4.35877,"high":4.35887,"low":4.3585,"close":4.35852,"volume":51.59000015258789},{"timestamp":1742343360000,"open":4.35852,"high":4.3588,"low":4.35834,"close":4.35858,"volume":27.719999313354492},{"timestamp":1742343420000,"open":4.35853,"high":4.35854,"low":4.35815,"close":4.35817,"volume":38.5},{"timestamp":1742343480000,"open":4.35826,"high":4.35832,"low":4.35813,"close":4.35816,"volume":39.27000045776367},{"timestamp":1742343540000,"open":4.35825,"high":4.35834,"low":4.35816,"close":4.35819,"volume":46.970001220703125},{"timestamp":1742343600000,"open":4.35819,"high":4.3582,"low":4.35801,"close":4.35803,"volume":26.18000030517578},{"timestamp":1742343660000,"open":4.35802,"high":4.35814,"low":4.358,"close":4.35808,"volume":25.40999984741211},{"timestamp":1742343720000,"open":4.35808,"high":4.35823,"low":4.3576,"close":4.35784,"volume":37.72999954223633},{"timestamp":1742343780000,"open":4.35784,"high":4.35789,"low":4.3577,"close":4.35783,"volume":21.559999465942383},{"timestamp":1742343840000,"open":4.35783,"high":4.35833,"low":4.35779,"close":4.35833,"volume":22.329999923706055},{"timestamp":1742343900000,"open":4.35839,"high":4.35856,"low":4.35817,"close":4.3585,"volume":30.799999237060547},{"timestamp":1742343960000,"open":4.35851,"high":4.35851,"low":4.35797,"close":4.35797,"volume":28.489999771118164},{"timestamp":1742344020000,"open":4.35797,"high":4.35823,"low":4.35768,"close":4.35773,"volume":33.11000061035156},{"timestamp":1742344080000,"open":4.35773,"high":4.35802,"low":4.35773,"close":4.35801,"volume":47.7400016784668},{"timestamp":1742344140000,"open":4.358,"high":4.35808,"low":4.35791,"close":4.35797,"volume":52.36000061035156},{"timestamp":1742344200000,"open":4.35797,"high":4.35816,"low":4.35784,"close":4.35805,"volume":48.5099983215332},{"timestamp":1742344260000,"open":4.35806,"high":4.35861,"low":4.35765,"close":4.35804,"volume":36.189998626708984},{"timestamp":1742344320000,"open":4.35805,"high":4.35813,"low":4.35745,"close":4.35745,"volume":21.559999465942383},{"timestamp":1742344380000,"open":4.35745,"high":4.3576,"low":4.35742,"close":4.35742,"volume":22.329999923706055},{"timestamp":1742344440000,"open":4.35746,"high":4.35756,"low":4.35746,"close":4.35752,"volume":16.170000076293945},{"timestamp":1742344500000,"open":4.35747,"high":4.36045,"low":4.3569,"close":4.35986,"volume":53.90999984741211},{"timestamp":1742344560000,"open":4.35988,"high":4.36019,"low":4.35955,"close":4.35996,"volume":31.56999969482422},{"timestamp":1742344620000,"open":4.35905,"high":4.35906,"low":4.35514,"close":4.35575,"volume":237.16000366210938},{"timestamp":1742344680000,"open":4.35573,"high":4.35623,"low":4.35526,"close":4.35594,"volume":50.04999923706055},{"timestamp":1742344740000,"open":4.356,"high":4.36041,"low":4.35589,"close":4.35805,"volume":66.98999786376953},{"timestamp":1742344800000,"open":4.35813,"high":4.35858,"low":4.35683,"close":4.3579,"volume":48.5099983215332},{"timestamp":1742344860000,"open":4.35778,"high":4.35931,"low":4.35733,"close":4.3593,"volume":73.1500015258789},{"timestamp":1742344920000,"open":4.35932,"high":4.35932,"low":4.35832,"close":4.35832,"volume":41.58000183105469},{"timestamp":1742344980000,"open":4.35837,"high":4.35987,"low":4.35827,"close":4.35917,"volume":72.37999725341797},{"timestamp":1742345040000,"open":4.35922,"high":4.35942,"low":4.35899,"close":4.35913,"volume":63.90999984741211},{"timestamp":1742345100000,"open":4.35947,"high":4.36031,"low":4.3594,"close":4.35966,"volume":130.1300048828125},{"timestamp":1742345160000,"open":4.35966,"high":4.35986,"low":4.35898,"close":4.35952,"volume":93.94000244140625},{"timestamp":1742345220000,"open":4.35953,"high":4.36016,"low":4.35921,"close":4.35947,"volume":103.18000030517578},{"timestamp":1742345280000,"open":4.35948,"high":4.3609,"low":4.35936,"close":4.36088,"volume":102.41000366210938},{"timestamp":1742345340000,"open":4.36088,"high":4.36104,"low":4.35989,"close":4.36019,"volume":83.93000030517578},{"timestamp":1742345400000,"open":4.36019,"high":4.36163,"low":4.35929,"close":4.3614,"volume":95.4800033569336},{"timestamp":1742345460000,"open":4.36149,"high":4.36158,"low":4.36005,"close":4.36059,"volume":63.13999938964844},{"timestamp":1742345520000,"open":4.36046,"high":4.36357,"low":4.35992,"close":4.36348,"volume":123.19999694824219},{"timestamp":1742345580000,"open":4.36335,"high":4.36388,"low":4.36311,"close":4.36359,"volume":83.93000030517578},{"timestamp":1742345640000,"open":4.36328,"high":4.36359,"low":4.36192,"close":4.36298,"volume":96.30000305175781},{"timestamp":1742345700000,"open":4.36246,"high":4.36321,"low":4.36195,"close":4.36275,"volume":72.38999938964844},{"timestamp":1742345760000,"open":4.36278,"high":4.36365,"low":4.36265,"close":4.3635,"volume":34.650001525878906},{"timestamp":1742345820000,"open":4.36353,"high":4.36368,"low":4.36265,"close":4.36324,"volume":38.5},{"timestamp":1742345880000,"open":4.36295,"high":4.36295,"low":4.35849,"close":4.35955,"volume":59.290000915527344},{"timestamp":1742345940000,"open":4.35959,"high":4.35959,"low":4.35788,"close":4.35824,"volume":86.23999786376953},{"timestamp":1742346000000,"open":4.35824,"high":4.35903,"low":4.35785,"close":4.35801,"volume":87.77999877929688},{"timestamp":1742346060000,"open":4.35799,"high":4.36071,"low":4.35797,"close":4.35946,"volume":90.86000061035156},{"timestamp":1742346120000,"open":4.35945,"high":4.35978,"low":4.35833,"close":4.35901,"volume":87.77999877929688},{"timestamp":1742346180000,"open":4.35903,"high":4.36151,"low":4.35867,"close":4.35957,"volume":33.11000061035156},{"timestamp":1742346240000,"open":4.35963,"high":4.35982,"low":4.3588,"close":4.35911,"volume":50.81999969482422},{"timestamp":1742346300000,"open":4.35916,"high":4.35959,"low":4.3585,"close":4.35892,"volume":30.030000686645508},{"timestamp":1742346360000,"open":4.35877,"high":4.35961,"low":4.35845,"close":4.35961,"volume":22.329999923706055},{"timestamp":1742346420000,"open":4.35961,"high":4.35988,"low":4.359,"close":4.35911,"volume":48.5099983215332},{"timestamp":1742346480000,"open":4.35912,"high":4.35987,"low":4.35881,"close":4.35895,"volume":118.58999633789062},{"timestamp":1742346540000,"open":4.35893,"high":4.35991,"low":4.35864,"close":4.35903,"volume":134.02000427246094},{"timestamp":1742346600000,"open":4.35908,"high":4.35987,"low":4.35887,"close":4.35987,"volume":46.20000076293945},{"timestamp":1742346660000,"open":4.36001,"high":4.36068,"low":4.35939,"close":4.36002,"volume":52.369998931884766},{"timestamp":1742346720000,"open":4.35974,"high":4.36074,"low":4.35941,"close":4.36034,"volume":99.37000274658203},{"timestamp":1742346780000,"open":4.3608,"high":4.36196,"low":4.35956,"close":4.35973,"volume":151.69000244140625},{"timestamp":1742346840000,"open":4.35973,"high":4.36045,"low":4.35921,"close":4.35977,"volume":122.47000122070312},{"timestamp":1742346900000,"open":4.35973,"high":4.36013,"low":4.35919,"close":4.35964,"volume":85.4800033569336},{"timestamp":1742346960000,"open":4.35969,"high":4.35976,"low":4.35881,"close":4.35911,"volume":90.1500015258789},{"timestamp":1742347020000,"open":4.35931,"high":4.36058,"low":4.35925,"close":4.36052,"volume":57.75},{"timestamp":1742347080000,"open":4.36048,"high":4.36106,"low":4.35977,"close":4.36009,"volume":99.3499984741211},{"timestamp":1742347140000,"open":4.36002,"high":4.36255,"low":4.35965,"close":4.36204,"volume":194.05999755859375},{"timestamp":1742347200000,"open":4.36199,"high":4.36275,"low":4.36097,"close":4.36244,"volume":46.20000076293945},{"timestamp":1742347260000,"open":4.36239,"high":4.36303,"low":4.36188,"close":4.36284,"volume":61.599998474121094},{"timestamp":1742347320000,"open":4.36296,"high":4.36343,"low":4.36117,"close":4.36343,"volume":175.55999755859375},{"timestamp":1742347380000,"open":4.36337,"high":4.36377,"low":4.36247,"close":4.36333,"volume":133.2100067138672},{"timestamp":1742347440000,"open":4.36324,"high":4.36402,"low":4.36248,"close":4.36302,"volume":255.63999938964844},{"timestamp":1742347500000,"open":4.36343,"high":4.36373,"low":4.36123,"close":4.36174,"volume":276.42999267578125},{"timestamp":1742347560000,"open":4.3614,"high":4.36219,"low":4.36107,"close":4.36187,"volume":134.75999450683594},{"timestamp":1742347620000,"open":4.36191,"high":4.36254,"low":4.36108,"close":4.36249,"volume":154.77999877929688},{"timestamp":1742347680000,"open":4.36248,"high":4.36264,"low":4.36144,"close":4.36145,"volume":210.2100067138672},{"timestamp":1742347740000,"open":4.36188,"high":4.3625,"low":4.36122,"close":4.362,"volume":202.50999450683594},{"timestamp":1742347800000,"open":4.36203,"high":4.36249,"low":4.36143,"close":4.36185,"volume":214.05999755859375},{"timestamp":1742347860000,"open":4.36225,"high":4.3637,"low":4.36176,"close":4.36283,"volume":251.02000427246094},{"timestamp":1742347920000,"open":4.36352,"high":4.36373,"low":4.36212,"close":4.36218,"volume":336.489990234375},{"timestamp":1742347980000,"open":4.36265,"high":4.36346,"low":4.36148,"close":4.36209,"volume":374.989990234375},{"timestamp":1742348040000,"open":4.36235,"high":4.36252,"low":4.3602,"close":4.36082,"volume":93.16999816894531},{"timestamp":1742348100000,"open":4.36077,"high":4.36229,"low":4.36077,"close":4.36201,"volume":40.810001373291016},{"timestamp":1742348160000,"open":4.36234,"high":4.36266,"low":4.36168,"close":4.36232,"volume":60.060001373291016},{"timestamp":1742348220000,"open":4.36231,"high":4.36327,"low":4.36083,"close":4.36131,"volume":245.6300048828125},{"timestamp":1742348280000,"open":4.36126,"high":4.36277,"low":4.36078,"close":4.36115,"volume":220.99000549316406},{"timestamp":1742348340000,"open":4.36115,"high":4.36273,"low":4.36086,"close":4.36192,"volume":284.1400146484375},{"timestamp":1742348400000,"open":4.36174,"high":4.363,"low":4.36112,"close":4.3621,"volume":301.07000732421875},{"timestamp":1742348460000,"open":4.36183,"high":4.36208,"low":4.36117,"close":4.3618,"volume":316.4700012207031},{"timestamp":1742348520000,"open":4.36181,"high":4.36235,"low":4.36094,"close":4.36147,"volume":254.8699951171875},{"timestamp":1742348580000,"open":4.36121,"high":4.36241,"low":4.3609,"close":4.36136,"volume":293.3900146484375},{"timestamp":1742348640000,"open":4.36142,"high":4.36214,"low":4.36038,"close":4.3615,"volume":315.7200012207031},{"timestamp":1742348700000,"open":4.3616,"high":4.36218,"low":4.36073,"close":4.3617,"volume":360.3599853515625},{"timestamp":1742348760000,"open":4.36125,"high":4.3619,"low":4.36023,"close":4.36044,"volume":250.25999450683594},{"timestamp":1742348820000,"open":4.3609,"high":4.36171,"low":4.3604,"close":4.36128,"volume":224.0800018310547},{"timestamp":1742348880000,"open":4.3613,"high":4.36307,"low":4.3613,"close":4.36286,"volume":93.16999816894531},{"timestamp":1742348940000,"open":4.36286,"high":4.36332,"low":4.36176,"close":4.3631,"volume":181.72000122070312},{"timestamp":1742349000000,"open":4.36307,"high":4.36402,"low":4.3619,"close":4.36373,"volume":213.3000030517578},{"timestamp":1742349060000,"open":4.36385,"high":4.36407,"low":4.36238,"close":4.36405,"volume":114.7300033569336},{"timestamp":1742349120000,"open":4.36404,"high":4.36404,"low":4.36326,"close":4.36348,"volume":38.5},{"timestamp":1742349180000,"open":4.36358,"high":4.36415,"low":4.36329,"close":4.36415,"volume":30.799999237060547},{"timestamp":1742349240000,"open":4.3638,"high":4.36426,"low":4.36363,"close":4.36377,"volume":56.209999084472656},{"timestamp":1742349300000,"open":4.36392,"high":4.36403,"low":4.36312,"close":4.36317,"volume":38.5},{"timestamp":1742349360000,"open":4.36307,"high":4.36342,"low":4.36299,"close":4.36314,"volume":40.040000915527344},{"timestamp":1742349420000,"open":4.36313,"high":4.36412,"low":4.36242,"close":4.36261,"volume":128.60000610351562},{"timestamp":1742349480000,"open":4.36252,"high":4.3634,"low":4.36227,"close":4.36241,"volume":118.58000183105469},{"timestamp":1742349540000,"open":4.36235,"high":4.36332,"low":4.36185,"close":4.3621,"volume":191.75999450683594},{"timestamp":1742349600000,"open":4.36224,"high":4.36306,"low":4.36182,"close":4.36216,"volume":106.26000213623047},{"timestamp":1742349660000,"open":4.36233,"high":4.36274,"low":4.36129,"close":4.36156,"volume":184.8000030517578},{"timestamp":1742349720000,"open":4.3615,"high":4.36276,"low":4.36142,"close":4.36245,"volume":214.8300018310547},{"timestamp":1742349780000,"open":4.36245,"high":4.36305,"low":4.36194,"close":4.36234,"volume":173.25},{"timestamp":1742349840000,"open":4.36273,"high":4.36299,"low":4.36217,"close":4.36251,"volume":132.44000244140625},{"timestamp":1742349900000,"open":4.36253,"high":4.36323,"low":4.36238,"close":4.36304,"volume":110.11000061035156},{"timestamp":1742349960000,"open":4.36304,"high":4.36353,"low":4.36236,"close":4.36305,"volume":183.30999755859375},{"timestamp":1742350020000,"open":4.36303,"high":4.36316,"low":4.3618,"close":4.36184,"volume":180.17999267578125},{"timestamp":1742350080000,"open":4.36238,"high":4.36294,"low":4.36141,"close":4.36257,"volume":184.8000030517578},{"timestamp":1742350140000,"open":4.36263,"high":4.36272,"low":4.36178,"close":4.3622,"volume":200.1999969482422},{"timestamp":1742350200000,"open":4.3622,"high":4.3625,"low":4.36169,"close":4.36231,"volume":214.8699951171875},{"timestamp":1742350260000,"open":4.36232,"high":4.36244,"low":4.36179,"close":4.36198,"volume":204.08999633789062},{"timestamp":1742350320000,"open":4.3621,"high":4.36267,"low":4.36168,"close":4.36254,"volume":181.75},{"timestamp":1742350380000,"open":4.36242,"high":4.36256,"low":4.36191,"close":4.36213,"volume":129.36000061035156},{"timestamp":1742350440000,"open":4.36226,"high":4.36277,"low":4.36225,"close":4.36268,"volume":70.06999969482422},{"timestamp":1742350500000,"open":4.36272,"high":4.36273,"low":4.36199,"close":4.36231,"volume":72.37999725341797},{"timestamp":1742350560000,"open":4.36231,"high":4.36285,"low":4.36179,"close":4.36229,"volume":100.0999984741211},{"timestamp":1742350620000,"open":4.36233,"high":4.36277,"low":4.36209,"close":4.36269,"volume":120.12000274658203},{"timestamp":1742350680000,"open":4.36269,"high":4.36277,"low":4.36211,"close":4.36242,"volume":118.58000183105469},{"timestamp":1742350740000,"open":4.36246,"high":4.3627,"low":4.36199,"close":4.36216,"volume":159.38999938964844},{"timestamp":1742350800000,"open":4.36217,"high":4.36268,"low":4.36197,"close":4.36229,"volume":195.58999633789062},{"timestamp":1742350860000,"open":4.36244,"high":4.36244,"low":4.36151,"close":4.36192,"volume":215.60000610351562},{"timestamp":1742350920000,"open":4.36192,"high":4.36233,"low":4.36167,"close":4.36218,"volume":186.33999633789062},{"timestamp":1742350980000,"open":4.36221,"high":4.36245,"low":4.36184,"close":4.36242,"volume":101.63999938964844},{"timestamp":1742351040000,"open":4.36238,"high":4.36287,"low":4.36234,"close":4.36256,"volume":72.37999725341797},{"timestamp":1742351100000,"open":4.36251,"high":4.36283,"low":4.36178,"close":4.36189,"volume":178.64999389648438},{"timestamp":1742351160000,"open":4.36185,"high":4.36245,"low":4.36162,"close":4.36245,"volume":53.130001068115234},{"timestamp":1742351220000,"open":4.36244,"high":4.36247,"low":4.36158,"close":4.36197,"volume":110.11000061035156},{"timestamp":1742351280000,"open":4.36178,"high":4.36214,"low":4.3613,"close":4.36163,"volume":225.61000061035156},{"timestamp":1742351340000,"open":4.36175,"high":4.36242,"low":4.36163,"close":4.36242,"volume":153.22999572753906},{"timestamp":1742351400000,"open":4.36225,"high":4.36307,"low":4.36162,"close":4.36198,"volume":170.9499969482422},{"timestamp":1742351460000,"open":4.3622,"high":4.3624,"low":4.36174,"close":4.36219,"volume":127.05000305175781},{"timestamp":1742351520000,"open":4.36214,"high":4.36214,"low":4.36156,"close":4.36199,"volume":80.08000183105469},{"timestamp":1742351580000,"open":4.36201,"high":4.36201,"low":4.36088,"close":4.36108,"volume":60.060001373291016},{"timestamp":1742351640000,"open":4.36108,"high":4.36157,"low":4.3606,"close":4.36134,"volume":137.8300018310547},{"timestamp":1742351700000,"open":4.36133,"high":4.36165,"low":4.3612,"close":4.36147,"volume":44.65999984741211},{"timestamp":1742351760000,"open":4.36147,"high":4.36151,"low":4.3607,"close":4.36116,"volume":81.62000274658203},{"timestamp":1742351820000,"open":4.36111,"high":4.36138,"low":4.36088,"close":4.36138,"volume":52.36000061035156},{"timestamp":1742351880000,"open":4.36139,"high":4.36139,"low":4.36057,"close":4.36074,"volume":59.290000915527344},{"timestamp":1742351940000,"open":4.36078,"high":4.36104,"low":4.36047,"close":4.36061,"volume":52.36000061035156},{"timestamp":1742352000000,"open":4.36063,"high":4.36104,"low":4.36028,"close":4.36056,"volume":106.26000213623047},{"timestamp":1742352060000,"open":4.36061,"high":4.36115,"low":4.36037,"close":4.36072,"volume":110.11000061035156},{"timestamp":1742352120000,"open":4.36079,"high":4.36157,"low":4.36068,"close":4.36094,"volume":62.380001068115234},{"timestamp":1742352180000,"open":4.36129,"high":4.36147,"low":4.36034,"close":4.36104,"volume":26.950000762939453},{"timestamp":1742352240000,"open":4.36109,"high":4.36114,"low":4.36085,"close":4.36089,"volume":11.550000190734863},{"timestamp":1742352300000,"open":4.3608,"high":4.36165,"low":4.35997,"close":4.36157,"volume":44.65999984741211},{"timestamp":1742352360000,"open":4.36149,"high":4.36186,"low":4.36123,"close":4.36154,"volume":34.650001525878906},{"timestamp":1742352420000,"open":4.36159,"high":4.36167,"low":4.36152,"close":4.36157,"volume":16.940000534057617},{"timestamp":1742352480000,"open":4.3616,"high":4.36201,"low":4.3606,"close":4.36088,"volume":64.68000030517578},{"timestamp":1742352540000,"open":4.36091,"high":4.36152,"low":4.36086,"close":4.36127,"volume":22.329999923706055},{"timestamp":1742352600000,"open":4.3613,"high":4.36226,"low":4.3611,"close":4.3611,"volume":22.329999923706055},{"timestamp":1742352660000,"open":4.36105,"high":4.36108,"low":4.36079,"close":4.3609,"volume":10.010000228881836},{"timestamp":1742352720000,"open":4.36109,"high":4.36109,"low":4.36072,"close":4.36081,"volume":10.779999732971191},{"timestamp":1742352780000,"open":4.36072,"high":4.36072,"low":4.35993,"close":4.35999,"volume":18.479999542236328},{"timestamp":1742352840000,"open":4.36016,"high":4.3613,"low":4.36016,"close":4.36116,"volume":23.8700008392334},{"timestamp":1742352900000,"open":4.3612,"high":4.36155,"low":4.36086,"close":4.36095,"volume":23.8700008392334},{"timestamp":1742352960000,"open":4.36095,"high":4.36131,"low":4.36053,"close":4.36053,"volume":15.399999618530273},{"timestamp":1742353020000,"open":4.36077,"high":4.36139,"low":4.3601,"close":4.36139,"volume":24.639999389648438},{"timestamp":1742353080000,"open":4.36144,"high":4.3618,"low":4.3605,"close":4.36155,"volume":31.56999969482422},{"timestamp":1742353140000,"open":4.36127,"high":4.36252,"low":4.36127,"close":4.36227,"volume":40.810001373291016},{"timestamp":1742353200000,"open":4.36247,"high":4.36251,"low":4.36144,"close":4.36188,"volume":33.880001068115234},{"timestamp":1742353260000,"open":4.36131,"high":4.36193,"low":4.36114,"close":4.36168,"volume":21.56999969482422},{"timestamp":1742353320000,"open":4.36163,"high":4.36198,"low":4.36119,"close":4.36188,"volume":16.170000076293945},{"timestamp":1742353380000,"open":4.36189,"high":4.36201,"low":4.36141,"close":4.36161,"volume":20.020000457763672},{"timestamp":1742353440000,"open":4.36184,"high":4.36226,"low":4.36099,"close":4.36104,"volume":40.81999969482422},{"timestamp":1742353500000,"open":4.36098,"high":4.3616,"low":4.36061,"close":4.36149,"volume":36.959999084472656},{"timestamp":1742353560000,"open":4.36154,"high":4.36212,"low":4.36144,"close":4.36144,"volume":45.43000030517578},{"timestamp":1742353620000,"open":4.3614,"high":4.36185,"low":4.36078,"close":4.36144,"volume":17.709999084472656},{"timestamp":1742353680000,"open":4.36148,"high":4.36148,"low":4.36069,"close":4.36083,"volume":29.260000228881836},{"timestamp":1742353740000,"open":4.3611,"high":4.36139,"low":4.36067,"close":4.36116,"volume":27.760000228881836},{"timestamp":1742353800000,"open":4.36145,"high":4.36149,"low":4.36113,"close":4.36131,"volume":20.790000915527344},{"timestamp":1742353860000,"open":4.3615,"high":4.36155,"low":4.36092,"close":4.36153,"volume":43.88999938964844},{"timestamp":1742353920000,"open":4.36158,"high":4.36162,"low":4.36069,"close":4.36115,"volume":15.399999618530273},{"timestamp":1742353980000,"open":4.36105,"high":4.36153,"low":4.36059,"close":4.36082,"volume":14.630000114440918},{"timestamp":1742354040000,"open":4.36086,"high":4.36164,"low":4.36086,"close":4.36139,"volume":23.8700008392334},{"timestamp":1742354100000,"open":4.361,"high":4.36188,"low":4.36087,"close":4.36143,"volume":36.209999084472656},{"timestamp":1742354160000,"open":4.36147,"high":4.36208,"low":4.36109,"close":4.36196,"volume":19.25},{"timestamp":1742354220000,"open":4.36196,"high":4.36222,"low":4.36163,"close":4.36217,"volume":22.329999923706055},{"timestamp":1742354280000,"open":4.36208,"high":4.36224,"low":4.36043,"close":4.36043,"volume":26.18000030517578},{"timestamp":1742354340000,"open":4.36043,"high":4.36128,"low":4.36038,"close":4.36083,"volume":25.440000534057617},{"timestamp":1742354400000,"open":4.36072,"high":4.36128,"low":4.36048,"close":4.36075,"volume":35.41999816894531},{"timestamp":1742354460000,"open":4.3606,"high":4.36163,"low":4.3606,"close":4.36138,"volume":52.36000061035156},{"timestamp":1742354520000,"open":4.36136,"high":4.36157,"low":4.36019,"close":4.36113,"volume":47.75},{"timestamp":1742354580000,"open":4.36114,"high":4.36147,"low":4.36101,"close":4.36101,"volume":26.18000030517578},{"timestamp":1742354640000,"open":4.36101,"high":4.36172,"low":4.36101,"close":4.36141,"volume":17.709999084472656},{"timestamp":1742354700000,"open":4.36118,"high":4.36186,"low":4.36116,"close":4.36161,"volume":36.959999084472656},{"timestamp":1742354760000,"open":4.36174,"high":4.36216,"low":4.36145,"close":4.36166,"volume":37.72999954223633},{"timestamp":1742354820000,"open":4.36172,"high":4.3621,"low":4.36172,"close":4.36191,"volume":23.8700008392334},{"timestamp":1742354880000,"open":4.36181,"high":4.3623,"low":4.36176,"close":4.36193,"volume":32.349998474121094},{"timestamp":1742354940000,"open":4.36214,"high":4.36242,"low":4.36177,"close":4.36207,"volume":119.36000061035156},{"timestamp":1742355000000,"open":4.36202,"high":4.36229,"low":4.36167,"close":4.36191,"volume":33.880001068115234},{"timestamp":1742355060000,"open":4.36191,"high":4.36235,"low":4.36163,"close":4.3617,"volume":176.33999633789062},{"timestamp":1742355120000,"open":4.36236,"high":4.36269,"low":4.36186,"close":4.36249,"volume":64.68000030517578},{"timestamp":1742355180000,"open":4.36249,"high":4.3626,"low":4.36203,"close":4.36214,"volume":27.719999313354492},{"timestamp":1742355240000,"open":4.36213,"high":4.36245,"low":4.36145,"close":4.36185,"volume":72.37999725341797},{"timestamp":1742355300000,"open":4.3619,"high":4.36194,"low":4.36029,"close":4.36097,"volume":192.52999877929688},{"timestamp":1742355360000,"open":4.361,"high":4.36159,"low":4.36049,"close":4.36062,"volume":47.7400016784668},{"timestamp":1742355420000,"open":4.36063,"high":4.36144,"low":4.36061,"close":4.36119,"volume":41.58000183105469},{"timestamp":1742355480000,"open":4.36128,"high":4.36175,"low":4.36119,"close":4.36121,"volume":29.260000228881836},{"timestamp":1742355540000,"open":4.36131,"high":4.36189,"low":4.3612,"close":4.36169,"volume":43.130001068115234},{"timestamp":1742355600000,"open":4.36163,"high":4.36193,"low":4.36107,"close":4.36176,"volume":102.45999908447266},{"timestamp":1742355660000,"open":4.36175,"high":4.3621,"low":4.36159,"close":4.36206,"volume":47.7400016784668},{"timestamp":1742355720000,"open":4.3621,"high":4.36277,"low":4.36197,"close":4.36243,"volume":43.130001068115234},{"timestamp":1742355780000,"open":4.3625,"high":4.36279,"low":4.36208,"close":4.36234,"volume":70.06999969482422},{"timestamp":1742355840000,"open":4.36226,"high":4.36231,"low":4.36185,"close":4.36225,"volume":28.489999771118164},{"timestamp":1742355900000,"open":4.36234,"high":4.36236,"low":4.36172,"close":4.36221,"volume":26.18000030517578},{"timestamp":1742355960000,"open":4.3622,"high":4.3622,"low":4.36125,"close":4.36125,"volume":30.799999237060547},{"timestamp":1742356020000,"open":4.36131,"high":4.36192,"low":4.36102,"close":4.36116,"volume":36.189998626708984},{"timestamp":1742356080000,"open":4.36116,"high":4.36171,"low":4.36104,"close":4.36165,"volume":40.810001373291016},{"timestamp":1742356140000,"open":4.36189,"high":4.36207,"low":4.36162,"close":4.36198,"volume":26.18000030517578},{"timestamp":1742356200000,"open":4.36198,"high":4.36235,"low":4.36176,"close":4.36216,"volume":53.90999984741211},{"timestamp":1742356260000,"open":4.36216,"high":4.36266,"low":4.36188,"close":4.36209,"volume":41.599998474121094},{"timestamp":1742356320000,"open":4.36214,"high":4.36246,"low":4.36205,"close":4.36232,"volume":35.41999816894531},{"timestamp":1742356380000,"open":4.36236,"high":4.36276,"low":4.36236,"close":4.36264,"volume":26.950000762939453},{"timestamp":1742356440000,"open":4.36258,"high":4.36343,"low":4.3621,"close":4.36323,"volume":70.83999633789062},{"timestamp":1742356500000,"open":4.36332,"high":4.36363,"low":4.36265,"close":4.36291,"volume":67},{"timestamp":1742356560000,"open":4.36295,"high":4.36342,"low":4.36235,"close":4.36268,"volume":73.91999816894531},{"timestamp":1742356620000,"open":4.36269,"high":4.36319,"low":4.36231,"close":4.36235,"volume":93.16999816894531},{"timestamp":1742356680000,"open":4.36264,"high":4.36274,"low":4.36206,"close":4.36236,"volume":57.779998779296875},{"timestamp":1742356740000,"open":4.36223,"high":4.36268,"low":4.36188,"close":4.36239,"volume":77.79000091552734},{"timestamp":1742356800000,"open":4.36253,"high":4.36375,"low":4.36228,"close":4.36321,"volume":77.7699966430664},{"timestamp":1742356860000,"open":4.36317,"high":4.36371,"low":4.36272,"close":4.36336,"volume":50.81999969482422},{"timestamp":1742356920000,"open":4.36326,"high":4.36385,"low":4.36311,"close":4.36335,"volume":25.40999984741211},{"timestamp":1742356980000,"open":4.3633,"high":4.36353,"low":4.36327,"close":4.36347,"volume":22.329999923706055},{"timestamp":1742357040000,"open":4.36341,"high":4.36485,"low":4.36341,"close":4.36401,"volume":51.59000015258789},{"timestamp":1742357100000,"open":4.36409,"high":4.36472,"low":4.363,"close":4.36308,"volume":65.48999786376953},{"timestamp":1742357160000,"open":4.36309,"high":4.36309,"low":4.3621,"close":4.36218,"volume":63.13999938964844},{"timestamp":1742357220000,"open":4.36217,"high":4.36283,"low":4.36209,"close":4.36241,"volume":46.97999954223633},{"timestamp":1742357280000,"open":4.36246,"high":4.36339,"low":4.36245,"close":4.363,"volume":86.26000213623047},{"timestamp":1742357340000,"open":4.36296,"high":4.36342,"low":4.36287,"close":4.36319,"volume":93.18000030517578},{"timestamp":1742357400000,"open":4.36314,"high":4.36375,"low":4.36311,"close":4.36347,"volume":90.08999633789062},{"timestamp":1742357460000,"open":4.36355,"high":4.36386,"low":4.36342,"close":4.36351,"volume":44.68000030517578},{"timestamp":1742357520000,"open":4.3635,"high":4.36379,"low":4.36332,"close":4.36371,"volume":46.20000076293945},{"timestamp":1742357580000,"open":4.3637,"high":4.36375,"low":4.36352,"close":4.36352,"volume":34.650001525878906},{"timestamp":1742357640000,"open":4.36348,"high":4.36376,"low":4.36342,"close":4.36375,"volume":40.84000015258789},{"timestamp":1742357700000,"open":4.36379,"high":4.36408,"low":4.36373,"close":4.36386,"volume":33.88999938964844},{"timestamp":1742357760000,"open":4.36386,"high":4.364,"low":4.36381,"close":4.36391,"volume":10.020000457763672},{"timestamp":1742357820000,"open":4.36388,"high":4.36388,"low":4.3635,"close":4.36368,"volume":30.809999465942383},{"timestamp":1742357880000,"open":4.36354,"high":4.36374,"low":4.36352,"close":4.36374,"volume":24.649999618530273},{"timestamp":1742357940000,"open":4.36374,"high":4.36374,"low":4.36349,"close":4.36351,"volume":18.489999771118164},{"timestamp":1742358000000,"open":4.36347,"high":4.36389,"low":4.36346,"close":4.36379,"volume":31.56999969482422},{"timestamp":1742358060000,"open":4.36379,"high":4.3638,"low":4.36362,"close":4.36368,"volume":16.940000534057617},{"timestamp":1742358120000,"open":4.36371,"high":4.36376,"low":4.36235,"close":4.36243,"volume":33.880001068115234},{"timestamp":1742358180000,"open":4.36244,"high":4.36326,"low":4.36238,"close":4.36302,"volume":48.5099983215332},{"timestamp":1742358240000,"open":4.36297,"high":4.3632,"low":4.36267,"close":4.36267,"volume":76.23999786376953},{"timestamp":1742358300000,"open":4.36271,"high":4.36322,"low":4.36261,"close":4.36285,"volume":79.31999969482422},{"timestamp":1742358360000,"open":4.36324,"high":4.36336,"low":4.36275,"close":4.36307,"volume":112.44000244140625},{"timestamp":1742358420000,"open":4.3631,"high":4.36399,"low":4.36298,"close":4.3635,"volume":82.4000015258789},{"timestamp":1742358480000,"open":4.36353,"high":4.36474,"low":4.36344,"close":4.3644,"volume":70.8499984741211},{"timestamp":1742358540000,"open":4.36453,"high":4.36485,"low":4.36384,"close":4.36445,"volume":39.27000045776367},{"timestamp":1742358600000,"open":4.36393,"high":4.36442,"low":4.36338,"close":4.36373,"volume":139.3699951171875},{"timestamp":1742358660000,"open":4.3638,"high":4.36429,"low":4.3636,"close":4.36385,"volume":85.47000122070312},{"timestamp":1742358720000,"open":4.3638,"high":4.36473,"low":4.36373,"close":4.36414,"volume":105.48999786376953},{"timestamp":1742358780000,"open":4.36429,"high":4.36491,"low":4.36411,"close":4.36478,"volume":54.68000030517578},{"timestamp":1742358840000,"open":4.36482,"high":4.36493,"low":4.36403,"close":4.36492,"volume":55.439998626708984},{"timestamp":1742358900000,"open":4.36478,"high":4.36493,"low":4.36395,"close":4.36431,"volume":59.290000915527344},{"timestamp":1742358960000,"open":4.36426,"high":4.36455,"low":4.36361,"close":4.36386,"volume":34.65999984741211},{"timestamp":1742359020000,"open":4.36386,"high":4.36483,"low":4.36356,"close":4.36402,"volume":106.26000213623047},{"timestamp":1742359080000,"open":4.36475,"high":4.36519,"low":4.364,"close":4.36457,"volume":86.23999786376953},{"timestamp":1742359140000,"open":4.36458,"high":4.36517,"low":4.36401,"close":4.36418,"volume":62.380001068115234},{"timestamp":1742359200000,"open":4.36426,"high":4.36548,"low":4.3642,"close":4.36448,"volume":90.08999633789062},{"timestamp":1742359260000,"open":4.36448,"high":4.36536,"low":4.36448,"close":4.36475,"volume":77},{"timestamp":1742359320000,"open":4.36474,"high":4.36509,"low":4.36474,"close":4.36482,"volume":32.34000015258789},{"timestamp":1742359380000,"open":4.36477,"high":4.36502,"low":4.36477,"close":4.36496,"volume":13.09000015258789},{"timestamp":1742359440000,"open":4.365,"high":4.36511,"low":4.36457,"close":4.3649,"volume":23.100000381469727},{"timestamp":1742359500000,"open":4.36488,"high":4.36502,"low":4.36453,"close":4.36487,"volume":23.8700008392334},{"timestamp":1742359560000,"open":4.36472,"high":4.36515,"low":4.36469,"close":4.36488,"volume":23.100000381469727},{"timestamp":1742359620000,"open":4.36487,"high":4.36521,"low":4.36484,"close":4.36485,"volume":29.260000228881836},{"timestamp":1742359680000,"open":4.36485,"high":4.36497,"low":4.36479,"close":4.36483,"volume":18.489999771118164},{"timestamp":1742359740000,"open":4.36481,"high":4.36533,"low":4.36448,"close":4.36519,"volume":39.27000045776367},{"timestamp":1742359800000,"open":4.36524,"high":4.36533,"low":4.36473,"close":4.36488,"volume":36.20000076293945},{"timestamp":1742359860000,"open":4.36492,"high":4.3653,"low":4.36492,"close":4.36512,"volume":33.11000061035156},{"timestamp":1742359920000,"open":4.36517,"high":4.36535,"low":4.36517,"close":4.36529,"volume":30.030000686645508},{"timestamp":1742359980000,"open":4.36568,"high":4.3658,"low":4.36524,"close":4.36551,"volume":36.9900016784668},{"timestamp":1742360040000,"open":4.36547,"high":4.3658,"low":4.36531,"close":4.36567,"volume":35.41999816894531},{"timestamp":1742360100000,"open":4.36571,"high":4.36637,"low":4.36571,"close":4.3663,"volume":30.030000686645508},{"timestamp":1742360160000,"open":4.36633,"high":4.36633,"low":4.36515,"close":4.36558,"volume":28.489999771118164},{"timestamp":1742360220000,"open":4.36554,"high":4.36628,"low":4.36553,"close":4.36624,"volume":27.719999313354492},{"timestamp":1742360280000,"open":4.36619,"high":4.36628,"low":4.36496,"close":4.365,"volume":41.58000183105469},{"timestamp":1742360340000,"open":4.36509,"high":4.36534,"low":4.36495,"close":4.36529,"volume":28.489999771118164},{"timestamp":1742360400000,"open":4.36525,"high":4.36563,"low":4.36464,"close":4.36546,"volume":35.41999816894531},{"timestamp":1742360460000,"open":4.36546,"high":4.36555,"low":4.36335,"close":4.36372,"volume":37.72999954223633},{"timestamp":1742360520000,"open":4.36378,"high":4.36502,"low":4.36378,"close":4.36441,"volume":41.58000183105469},{"timestamp":1742360580000,"open":4.36441,"high":4.36457,"low":4.36311,"close":4.3633,"volume":42.349998474121094},{"timestamp":1742360640000,"open":4.36326,"high":4.36369,"low":4.3631,"close":4.36328,"volume":30.030000686645508},{"timestamp":1742360700000,"open":4.36343,"high":4.36359,"low":4.36242,"close":4.3625,"volume":69.30000305175781},{"timestamp":1742360760000,"open":4.3625,"high":4.36305,"low":4.36217,"close":4.36275,"volume":91.6500015258789},{"timestamp":1742360820000,"open":4.36277,"high":4.36291,"low":4.36201,"close":4.36232,"volume":49.279998779296875},{"timestamp":1742360880000,"open":4.36227,"high":4.36422,"low":4.36193,"close":4.36194,"volume":161.6999969482422},{"timestamp":1742360940000,"open":4.36189,"high":4.36237,"low":4.36143,"close":4.36161,"volume":51.59000015258789},{"timestamp":1742361000000,"open":4.36158,"high":4.36205,"low":4.36121,"close":4.36189,"volume":99.33000183105469},{"timestamp":1742361060000,"open":4.36188,"high":4.36202,"low":4.35981,"close":4.3606,"volume":65.45999908447266},{"timestamp":1742361120000,"open":4.36036,"high":4.36113,"low":4.36008,"close":4.36012,"volume":39.27000045776367},{"timestamp":1742361180000,"open":4.36017,"high":4.36184,"low":4.36016,"close":4.36152,"volume":35.41999816894531},{"timestamp":1742361240000,"open":4.36147,"high":4.36196,"low":4.36147,"close":4.36182,"volume":18.479999542236328},{"timestamp":1742361300000,"open":4.36185,"high":4.36185,"low":4.35996,"close":4.36043,"volume":36.189998626708984},{"timestamp":1742361360000,"open":4.36038,"high":4.36115,"low":4.36008,"close":4.36097,"volume":84.69999694824219},{"timestamp":1742361420000,"open":4.36098,"high":4.36126,"low":4.3608,"close":4.36116,"volume":35.41999816894531},{"timestamp":1742361480000,"open":4.36116,"high":4.36133,"low":4.36077,"close":4.36115,"volume":57.75},{"timestamp":1742361540000,"open":4.3612,"high":4.36297,"low":4.3612,"close":4.36229,"volume":71.62999725341797},{"timestamp":1742361600000,"open":4.36225,"high":4.36225,"low":4.36103,"close":4.36135,"volume":56.97999954223633},{"timestamp":1742361660000,"open":4.36135,"high":4.36153,"low":4.3612,"close":4.3612,"volume":22.329999923706055},{"timestamp":1742361720000,"open":4.36125,"high":4.36215,"low":4.36064,"close":4.36083,"volume":77.7699966430664},{"timestamp":1742361780000,"open":4.36067,"high":4.36239,"low":4.36055,"close":4.36192,"volume":93.95999908447266},{"timestamp":1742361840000,"open":4.36191,"high":4.36205,"low":4.36097,"close":4.36115,"volume":70.12000274658203},{"timestamp":1742361900000,"open":4.36113,"high":4.36142,"low":4.36067,"close":4.36068,"volume":142.5500030517578},{"timestamp":1742361960000,"open":4.36099,"high":4.36142,"low":4.3601,"close":4.36087,"volume":109.41000366210938},{"timestamp":1742362020000,"open":4.36092,"high":4.36141,"low":4.36077,"close":4.3611,"volume":54.72999954223633},{"timestamp":1742362080000,"open":4.36115,"high":4.36139,"low":4.36053,"close":4.36125,"volume":66.98999786376953},{"timestamp":1742362140000,"open":4.36123,"high":4.36147,"low":4.36114,"close":4.36141,"volume":66.22000122070312},{"timestamp":1742362200000,"open":4.36136,"high":4.36192,"low":4.36099,"close":4.36131,"volume":66.2300033569336},{"timestamp":1742362260000,"open":4.36135,"high":4.36176,"low":4.36105,"close":4.36105,"volume":31.579999923706055},{"timestamp":1742362320000,"open":4.36138,"high":4.36184,"low":4.36111,"close":4.36121,"volume":45.43000030517578},{"timestamp":1742362380000,"open":4.36117,"high":4.36192,"low":4.36107,"close":4.3614,"volume":81.62999725341797},{"timestamp":1742362440000,"open":4.36138,"high":4.3618,"low":4.36129,"close":4.36168,"volume":123.19999694824219},{"timestamp":1742362500000,"open":4.3617,"high":4.36198,"low":4.36132,"close":4.36187,"volume":103.94999694824219},{"timestamp":1742362560000,"open":4.36185,"high":4.36243,"low":4.36184,"close":4.36243,"volume":66.2300033569336},{"timestamp":1742362620000,"open":4.36243,"high":4.36301,"low":4.36233,"close":4.36283,"volume":57},{"timestamp":1742362680000,"open":4.36286,"high":4.36311,"low":4.36272,"close":4.36301,"volume":188.67999267578125},{"timestamp":1742362740000,"open":4.36289,"high":4.36332,"low":4.36266,"close":4.36325,"volume":70.0999984741211},{"timestamp":1742362800000,"open":4.3632,"high":4.36377,"low":4.3632,"close":4.36367,"volume":41.619998931884766},{"timestamp":1742362860000,"open":4.36372,"high":4.3645,"low":4.36367,"close":4.36441,"volume":70.06999969482422},{"timestamp":1742362920000,"open":4.36436,"high":4.3645,"low":4.36381,"close":4.3645,"volume":35.41999816894531},{"timestamp":1742362980000,"open":4.36443,"high":4.36477,"low":4.36399,"close":4.36477,"volume":56.209999084472656},{"timestamp":1742363040000,"open":4.36474,"high":4.36502,"low":4.36428,"close":4.36491,"volume":22.329999923706055},{"timestamp":1742363100000,"open":4.36491,"high":4.36503,"low":4.36437,"close":4.36473,"volume":26.950000762939453},{"timestamp":1742363160000,"open":4.36472,"high":4.36472,"low":4.36425,"close":4.3643,"volume":7.699999809265137},{"timestamp":1742363220000,"open":4.36419,"high":4.36543,"low":4.36408,"close":4.36411,"volume":98.55999755859375},{"timestamp":1742363280000,"open":4.36407,"high":4.36407,"low":4.36309,"close":4.36326,"volume":50.04999923706055},{"timestamp":1742363340000,"open":4.36317,"high":4.36317,"low":4.36227,"close":4.36281,"volume":48.540000915527344},{"timestamp":1742363400000,"open":4.36257,"high":4.36286,"low":4.36216,"close":4.36219,"volume":33.119998931884766},{"timestamp":1742363460000,"open":4.36234,"high":4.36361,"low":4.36234,"close":4.36343,"volume":119.4000015258789},{"timestamp":1742363520000,"open":4.36332,"high":4.3642,"low":4.36308,"close":4.3639,"volume":284.2300109863281},{"timestamp":1742363580000,"open":4.36375,"high":4.36543,"low":4.36368,"close":4.36507,"volume":184.05999755859375},{"timestamp":1742363640000,"open":4.365,"high":4.3651,"low":4.36434,"close":4.36452,"volume":80.16999816894531},{"timestamp":1742363700000,"open":4.3646,"high":4.36481,"low":4.36428,"close":4.36473,"volume":140.92999267578125},{"timestamp":1742363760000,"open":4.36474,"high":4.36532,"low":4.36471,"close":4.36502,"volume":142.4499969482422},{"timestamp":1742363820000,"open":4.3651,"high":4.36594,"low":4.36508,"close":4.3657,"volume":89.3499984741211},{"timestamp":1742363880000,"open":4.36574,"high":4.36612,"low":4.36517,"close":4.36552,"volume":83.16999816894531},{"timestamp":1742363940000,"open":4.36554,"high":4.36572,"low":4.36507,"close":4.36522,"volume":85.08999633789062},{"timestamp":1742364000000,"open":4.36537,"high":4.36584,"low":4.36511,"close":4.3654,"volume":50.04999923706055},{"timestamp":1742364060000,"open":4.36537,"high":4.36551,"low":4.36504,"close":4.36518,"volume":43.88999938964844},{"timestamp":1742364120000,"open":4.36514,"high":4.36571,"low":4.3651,"close":4.36533,"volume":37.72999954223633},{"timestamp":1742364180000,"open":4.36528,"high":4.36546,"low":4.3651,"close":4.36524,"volume":16.170000076293945},{"timestamp":1742364240000,"open":4.3652,"high":4.36547,"low":4.36444,"close":4.36476,"volume":72.38999938964844},{"timestamp":1742364300000,"open":4.36487,"high":4.36556,"low":4.3648,"close":4.36525,"volume":152.4600067138672},{"timestamp":1742364360000,"open":4.36536,"high":4.36636,"low":4.36525,"close":4.36625,"volume":180.9499969482422},{"timestamp":1742364420000,"open":4.36619,"high":4.36635,"low":4.36583,"close":4.3661,"volume":174.02000427246094},{"timestamp":1742364480000,"open":4.36606,"high":4.36645,"low":4.36588,"close":4.36617,"volume":107.11000061035156},{"timestamp":1742364540000,"open":4.36614,"high":4.36714,"low":4.36607,"close":4.36696,"volume":176.3300018310547},{"timestamp":1742364600000,"open":4.36694,"high":4.36694,"low":4.36601,"close":4.36605,"volume":98.61000061035156},{"timestamp":1742364660000,"open":4.36601,"high":4.36679,"low":4.36588,"close":4.36672,"volume":120.9000015258789},{"timestamp":1742364720000,"open":4.36664,"high":4.36715,"low":4.36658,"close":4.36701,"volume":88.55000305175781},{"timestamp":1742364780000,"open":4.36702,"high":4.36714,"low":4.36677,"close":4.36698,"volume":73.23999786376953},{"timestamp":1742364840000,"open":4.36699,"high":4.36755,"low":4.3666,"close":4.36746,"volume":152.0800018310547},{"timestamp":1742364900000,"open":4.3675,"high":4.36771,"low":4.36723,"close":4.36746,"volume":78.9800033569336},{"timestamp":1742364960000,"open":4.36745,"high":4.36749,"low":4.36681,"close":4.36692,"volume":41.970001220703125},{"timestamp":1742365020000,"open":4.36691,"high":4.36706,"low":4.36648,"close":4.36657,"volume":16.170000076293945},{"timestamp":1742365080000,"open":4.36669,"high":4.36695,"low":4.36634,"close":4.36687,"volume":33.11000061035156},{"timestamp":1742365140000,"open":4.36644,"high":4.36692,"low":4.36644,"close":4.36669,"volume":18.479999542236328},{"timestamp":1742365200000,"open":4.36669,"high":4.3671,"low":4.36646,"close":4.3671,"volume":30.030000686645508},{"timestamp":1742365260000,"open":4.3671,"high":4.36748,"low":4.36645,"close":4.36664,"volume":77.45999908447266},{"timestamp":1742365320000,"open":4.3666,"high":4.36666,"low":4.36631,"close":4.36634,"volume":27.850000381469727},{"timestamp":1742365380000,"open":4.36633,"high":4.36649,"low":4.36596,"close":4.36612,"volume":40.88999938964844},{"timestamp":1742365440000,"open":4.36618,"high":4.36645,"low":4.36523,"close":4.36527,"volume":84.94000244140625},{"timestamp":1742365500000,"open":4.36529,"high":4.36554,"low":4.36444,"close":4.36533,"volume":61.849998474121094},{"timestamp":1742365560000,"open":4.36537,"high":4.366,"low":4.3652,"close":4.36593,"volume":33.150001525878906},{"timestamp":1742365620000,"open":4.36591,"high":4.36593,"low":4.36546,"close":4.36588,"volume":36.65999984741211},{"timestamp":1742365680000,"open":4.36589,"high":4.36607,"low":4.3657,"close":4.36602,"volume":23.790000915527344},{"timestamp":1742365740000,"open":4.36602,"high":4.36625,"low":4.36585,"close":4.36596,"volume":17.940000534057617},{"timestamp":1742365800000,"open":4.36596,"high":4.36738,"low":4.3659,"close":4.36733,"volume":36.27000045776367},{"timestamp":1742365860000,"open":4.36738,"high":4.36768,"low":4.36696,"close":4.36697,"volume":38.91999816894531},{"timestamp":1742365920000,"open":4.36697,"high":4.36715,"low":4.36602,"close":4.36623,"volume":54.7599983215332},{"timestamp":1742365980000,"open":4.36627,"high":4.36701,"low":4.36526,"close":4.36671,"volume":137.52000427246094},{"timestamp":1742366040000,"open":4.36664,"high":4.36664,"low":4.36479,"close":4.3648,"volume":114.36000061035156},{"timestamp":1742366100000,"open":4.3647,"high":4.36473,"low":4.36353,"close":4.36358,"volume":60.099998474121094},{"timestamp":1742366160000,"open":4.36404,"high":4.36456,"low":4.36346,"close":4.364,"volume":67.77999877929688},{"timestamp":1742366220000,"open":4.36412,"high":4.36453,"low":4.36368,"close":4.36402,"volume":130.88999938964844},{"timestamp":1742366280000,"open":4.36403,"high":4.36662,"low":4.36402,"close":4.36624,"volume":101.79000091552734},{"timestamp":1742366340000,"open":4.36629,"high":4.36665,"low":4.36591,"close":4.36635,"volume":52.029998779296875},{"timestamp":1742366400000,"open":4.3664,"high":4.36705,"low":4.36584,"close":4.36612,"volume":100.1500015258789},{"timestamp":1742366460000,"open":4.36611,"high":4.36744,"low":4.3657,"close":4.36718,"volume":97.55999755859375},{"timestamp":1742366520000,"open":4.3674,"high":4.3675,"low":4.36586,"close":4.36654,"volume":171.75},{"timestamp":1742366580000,"open":4.36658,"high":4.3673,"low":4.36607,"close":4.36697,"volume":121.44999694824219},{"timestamp":1742366640000,"open":4.36657,"high":4.36762,"low":4.36648,"close":4.36737,"volume":86.66000366210938},{"timestamp":1742366700000,"open":4.3674,"high":4.3674,"low":4.36583,"close":4.36607,"volume":47.7400016784668},{"timestamp":1742366760000,"open":4.36607,"high":4.36617,"low":4.36403,"close":4.36426,"volume":144.00999450683594},{"timestamp":1742366820000,"open":4.36413,"high":4.36503,"low":4.36413,"close":4.36485,"volume":60.47999954223633},{"timestamp":1742366880000,"open":4.36489,"high":4.3653,"low":4.36412,"close":4.36501,"volume":192.91000366210938},{"timestamp":1742366940000,"open":4.36505,"high":4.36569,"low":4.36446,"close":4.36541,"volume":153.22999572753906},{"timestamp":1742367000000,"open":4.36541,"high":4.3656,"low":4.36412,"close":4.3648,"volume":178.63999938964844},{"timestamp":1742367060000,"open":4.36487,"high":4.36516,"low":4.36462,"close":4.36491,"volume":77},{"timestamp":1742367120000,"open":4.36507,"high":4.36588,"low":4.36463,"close":4.3657,"volume":90.86000061035156},{"timestamp":1742367180000,"open":4.3657,"high":4.36574,"low":4.36468,"close":4.36535,"volume":71.61000061035156},{"timestamp":1742367240000,"open":4.36535,"high":4.36576,"low":4.3648,"close":4.36532,"volume":83.16000366210938},{"timestamp":1742367300000,"open":4.36529,"high":4.36587,"low":4.36443,"close":4.3645,"volume":127.06999969482422},{"timestamp":1742367360000,"open":4.36453,"high":4.368,"low":4.36448,"close":4.36778,"volume":140.9499969482422},{"timestamp":1742367420000,"open":4.36773,"high":4.36915,"low":4.36773,"close":4.36886,"volume":217.52999877929688},{"timestamp":1742367480000,"open":4.36885,"high":4.37041,"low":4.36804,"close":4.36992,"volume":239.50999450683594},{"timestamp":1742367540000,"open":4.37001,"high":4.37143,"low":4.36967,"close":4.37005,"volume":224.07000732421875},{"timestamp":1742367600000,"open":4.37027,"high":4.37211,"low":4.36983,"close":4.37199,"volume":123.97000122070312},{"timestamp":1742367660000,"open":4.3719,"high":4.37208,"low":4.37086,"close":4.37171,"volume":104.72000122070312},{"timestamp":1742367720000,"open":4.37163,"high":4.3719,"low":4.3708,"close":4.37107,"volume":95.4800033569336},{"timestamp":1742367780000,"open":4.37102,"high":4.37124,"low":4.37057,"close":4.37104,"volume":73.1500015258789},{"timestamp":1742367840000,"open":4.3711,"high":4.3724,"low":4.37078,"close":4.37232,"volume":69.30000305175781},{"timestamp":1742367900000,"open":4.37236,"high":4.37245,"low":4.37171,"close":4.37231,"volume":57.75},{"timestamp":1742367960000,"open":4.37222,"high":4.37308,"low":4.3718,"close":4.37261,"volume":60.83000183105469},{"timestamp":1742368020000,"open":4.37251,"high":4.37401,"low":4.3724,"close":4.37335,"volume":63.13999938964844},{"timestamp":1742368080000,"open":4.3733,"high":4.37423,"low":4.37272,"close":4.37405,"volume":33.880001068115234},{"timestamp":1742368140000,"open":4.37401,"high":4.37564,"low":4.3734,"close":4.37564,"volume":83.16000366210938},{"timestamp":1742368200000,"open":4.37555,"high":4.37598,"low":4.37493,"close":4.37502,"volume":62.369998931884766},{"timestamp":1742368260000,"open":4.37494,"high":4.37575,"low":4.37488,"close":4.37511,"volume":64.68000030517578},{"timestamp":1742368320000,"open":4.37515,"high":4.37515,"low":4.37288,"close":4.37288,"volume":55.439998626708984},{"timestamp":1742368380000,"open":4.37288,"high":4.37519,"low":4.37288,"close":4.37519,"volume":66.22000122070312},{"timestamp":1742368440000,"open":4.37524,"high":4.37524,"low":4.37441,"close":4.37451,"volume":66.22000122070312},{"timestamp":1742368500000,"open":4.37451,"high":4.37592,"low":4.37289,"close":4.37556,"volume":66.22000122070312},{"timestamp":1742368560000,"open":4.37551,"high":4.37561,"low":4.3751,"close":4.37519,"volume":52.36000061035156},{"timestamp":1742368620000,"open":4.37522,"high":4.37531,"low":4.3746,"close":4.37531,"volume":38.5},{"timestamp":1742368680000,"open":4.37536,"high":4.37592,"low":4.37536,"close":4.37587,"volume":57.75},{"timestamp":1742368740000,"open":4.37586,"high":4.37658,"low":4.37564,"close":4.37644,"volume":50.04999923706055},{"timestamp":1742368800000,"open":4.37668,"high":4.37668,"low":4.37545,"close":4.37582,"volume":63.13999938964844},{"timestamp":1742368860000,"open":4.37591,"high":4.37675,"low":4.37591,"close":4.37629,"volume":54.66999816894531},{"timestamp":1742368920000,"open":4.3763,"high":4.37681,"low":4.37615,"close":4.37658,"volume":66.98999786376953},{"timestamp":1742368980000,"open":4.37671,"high":4.37819,"low":4.3767,"close":4.37708,"volume":82.38999938964844},{"timestamp":1742369040000,"open":4.37717,"high":4.37863,"low":4.37704,"close":4.37831,"volume":40.810001373291016},{"timestamp":1742369100000,"open":4.37839,"high":4.37908,"low":4.37787,"close":4.37904,"volume":50.81999969482422},{"timestamp":1742369160000,"open":4.37904,"high":4.37969,"low":4.37836,"close":4.3796,"volume":73.91999816894531},{"timestamp":1742369220000,"open":4.37964,"high":4.38032,"low":4.37911,"close":4.38032,"volume":56.209999084472656},{"timestamp":1742369280000,"open":4.38026,"high":4.38031,"low":4.37947,"close":4.37951,"volume":43.119998931884766},{"timestamp":1742369340000,"open":4.37955,"high":4.38027,"low":4.37951,"close":4.37985,"volume":46.970001220703125},{"timestamp":1742369400000,"open":4.38012,"high":4.38332,"low":4.38007,"close":4.38288,"volume":102.41000366210938},{"timestamp":1742369460000,"open":4.38297,"high":4.38452,"low":4.38284,"close":4.38435,"volume":107.80000305175781},{"timestamp":1742369520000,"open":4.38429,"high":4.38595,"low":4.38402,"close":4.38594,"volume":109.33999633789062},{"timestamp":1742369580000,"open":4.38595,"high":4.38979,"low":4.38589,"close":4.38979,"volume":89.31999969482422},{"timestamp":1742369640000,"open":4.38978,"high":4.39225,"low":4.38952,"close":4.39162,"volume":101.63999938964844},{"timestamp":1742369700000,"open":4.39171,"high":4.39379,"low":4.39171,"close":4.39341,"volume":102.41000366210938},{"timestamp":1742369760000,"open":4.39347,"high":4.39576,"low":4.39279,"close":4.39576,"volume":121.01000213623047},{"timestamp":1742369820000,"open":4.39576,"high":4.39981,"low":4.39547,"close":4.39949,"volume":209},{"timestamp":1742369880000,"open":4.39955,"high":4.40007,"low":4.39486,"close":4.39605,"volume":188.5},{"timestamp":1742369940000,"open":4.39609,"high":4.39636,"low":4.3939,"close":4.39579,"volume":163.7899932861328},{"timestamp":1742370000000,"open":4.39583,"high":4.39592,"low":4.39317,"close":4.39326,"volume":100.31999969482422},{"timestamp":1742370060000,"open":4.39314,"high":4.39515,"low":4.39186,"close":4.39277,"volume":138.32000732421875},{"timestamp":1742370120000,"open":4.39259,"high":4.39357,"low":4.39166,"close":4.3933,"volume":140.60000610351562},{"timestamp":1742370180000,"open":4.3932,"high":4.39677,"low":4.39297,"close":4.3962,"volume":221.9199981689453},{"timestamp":1742370240000,"open":4.39652,"high":4.39738,"low":4.39542,"close":4.39542,"volume":115.5199966430664},{"timestamp":1742370300000,"open":4.39553,"high":4.39734,"low":4.39553,"close":4.3972,"volume":145.16000366210938},{"timestamp":1742370360000,"open":4.3972,"high":4.39873,"low":4.39651,"close":4.39828,"volume":124.63999938964844},{"timestamp":1742370420000,"open":4.39833,"high":4.39971,"low":4.39764,"close":4.39957,"volume":110.19999694824219},{"timestamp":1742370480000,"open":4.39967,"high":4.40096,"low":4.39967,"close":4.40004,"volume":136.8000030517578},{"timestamp":1742370540000,"open":4.39999,"high":4.39999,"low":4.3961,"close":4.39615,"volume":123.87999725341797},{"timestamp":1742370600000,"open":4.39606,"high":4.39666,"low":4.39411,"close":4.39419,"volume":107.91999816894531},{"timestamp":1742370660000,"open":4.39409,"high":4.39432,"low":4.39039,"close":4.39039,"volume":100.31999969482422},{"timestamp":1742370720000,"open":4.39043,"high":4.39103,"low":4.38738,"close":4.38777,"volume":116.08000183105469},{"timestamp":1742370780000,"open":4.38768,"high":4.38931,"low":4.38639,"close":4.3886,"volume":143.19000244140625},{"timestamp":1742370840000,"open":4.38852,"high":4.38974,"low":4.38742,"close":4.38803,"volume":106.4000015258789},{"timestamp":1742370900000,"open":4.38817,"high":4.38863,"low":4.38565,"close":4.38565,"volume":81.31999969482422},{"timestamp":1742370960000,"open":4.38565,"high":4.38595,"low":4.38429,"close":4.38595,"volume":86.55000305175781},{"timestamp":1742371020000,"open":4.38596,"high":4.3871,"low":4.38596,"close":4.3863,"volume":81.80000305175781},{"timestamp":1742371080000,"open":4.38629,"high":4.38891,"low":4.38629,"close":4.38796,"volume":118.01000213623047},{"timestamp":1742371140000,"open":4.38797,"high":4.3887,"low":4.38675,"close":4.38675,"volume":111.75},{"timestamp":1742371200000,"open":4.38662,"high":4.38682,"low":4.38383,"close":4.38482,"volume":189.3699951171875},{"timestamp":1742371260000,"open":4.38477,"high":4.38585,"low":4.38411,"close":4.3842,"volume":138.60000610351562},{"timestamp":1742371320000,"open":4.38438,"high":4.38438,"low":4.38275,"close":4.38284,"volume":101.63999938964844},{"timestamp":1742371380000,"open":4.38285,"high":4.38312,"low":4.38156,"close":4.38243,"volume":135.52000427246094},{"timestamp":1742371440000,"open":4.38247,"high":4.3856,"low":4.38243,"close":4.38538,"volume":147.83999633789062},{"timestamp":1742371500000,"open":4.38534,"high":4.3861,"low":4.3823,"close":4.38257,"volume":95.87000274658203},{"timestamp":1742371560000,"open":4.38247,"high":4.38509,"low":4.38238,"close":4.38401,"volume":90.86000061035156},{"timestamp":1742371620000,"open":4.38395,"high":4.38521,"low":4.38395,"close":4.38411,"volume":97.79000091552734},{"timestamp":1742371680000,"open":4.38416,"high":4.38642,"low":4.38389,"close":4.38591,"volume":113.95999908447266},{"timestamp":1742371740000,"open":4.38613,"high":4.38834,"low":4.38613,"close":4.38741,"volume":113.19000244140625},{"timestamp":1742371800000,"open":4.38727,"high":4.38815,"low":4.38687,"close":4.38814,"volume":101.63999938964844},{"timestamp":1742371860000,"open":4.38815,"high":4.38858,"low":4.38751,"close":4.38775,"volume":119.3499984741211},{"timestamp":1742371920000,"open":4.38774,"high":4.38806,"low":4.38701,"close":4.38717,"volume":83.93000030517578},{"timestamp":1742371980000,"open":4.38722,"high":4.3876,"low":4.38677,"close":4.3871,"volume":103.18000030517578},{"timestamp":1742372040000,"open":4.38707,"high":4.38782,"low":4.38678,"close":4.38735,"volume":99.33000183105469},{"timestamp":1742372100000,"open":4.38736,"high":4.3894,"low":4.38679,"close":4.38905,"volume":95.4800033569336},{"timestamp":1742372160000,"open":4.38887,"high":4.38887,"low":4.38732,"close":4.38771,"volume":96.25},{"timestamp":1742372220000,"open":4.38771,"high":4.38787,"low":4.38661,"close":4.38679,"volume":64.68000030517578},{"timestamp":1742372280000,"open":4.38684,"high":4.38768,"low":4.3867,"close":4.38716,"volume":74.76000213623047},{"timestamp":1742372340000,"open":4.38724,"high":4.38724,"low":4.3863,"close":4.3865,"volume":61.599998474121094},{"timestamp":1742372400000,"open":4.38655,"high":4.38729,"low":4.38517,"close":4.38527,"volume":86.25},{"timestamp":1742372460000,"open":4.38522,"high":4.38574,"low":4.3845,"close":4.38473,"volume":36.33000183105469},{"timestamp":1742372520000,"open":4.38478,"high":4.38534,"low":4.38366,"close":4.384,"volume":60.83000183105469},{"timestamp":1742372580000,"open":4.38404,"high":4.38441,"low":4.38196,"close":4.38196,"volume":64.2699966430664},{"timestamp":1742372640000,"open":4.38196,"high":4.38268,"low":4.38175,"close":4.38213,"volume":89},{"timestamp":1742372700000,"open":4.38204,"high":4.38231,"low":4.38172,"close":4.38215,"volume":58.52000045776367},{"timestamp":1742372760000,"open":4.38214,"high":4.38258,"low":4.38126,"close":4.38127,"volume":44.83000183105469},{"timestamp":1742372820000,"open":4.38125,"high":4.38158,"low":4.38078,"close":4.38098,"volume":30.389999389648438},{"timestamp":1742372880000,"open":4.38098,"high":4.38128,"low":4.38044,"close":4.38072,"volume":50.849998474121094},{"timestamp":1742372940000,"open":4.38073,"high":4.38092,"low":4.38042,"close":4.38081,"volume":55.439998626708984},{"timestamp":1742373000000,"open":4.38081,"high":4.38105,"low":4.37972,"close":4.38031,"volume":72.37999725341797},{"timestamp":1742373060000,"open":4.38031,"high":4.38081,"low":4.3796,"close":4.38081,"volume":75.45999908447266},{"timestamp":1742373120000,"open":4.3809,"high":4.38164,"low":4.3808,"close":4.3811,"volume":63.90999984741211},{"timestamp":1742373180000,"open":4.38096,"high":4.38166,"low":4.38092,"close":4.38094,"volume":50.83000183105469},{"timestamp":1742373240000,"open":4.38085,"high":4.38192,"low":4.38065,"close":4.38111,"volume":59.31999969482422},{"timestamp":1742373300000,"open":4.38106,"high":4.38228,"low":4.38102,"close":4.38205,"volume":60.83000183105469},{"timestamp":1742373360000,"open":4.3821,"high":4.3821,"low":4.38132,"close":4.38161,"volume":60.08000183105469},{"timestamp":1742373420000,"open":4.38156,"high":4.38204,"low":4.38126,"close":4.38204,"volume":76.2300033569336},{"timestamp":1742373480000,"open":4.38204,"high":4.38311,"low":4.38195,"close":4.38299,"volume":66.22000122070312},{"timestamp":1742373540000,"open":4.3831,"high":4.3837,"low":4.3828,"close":4.38369,"volume":75.45999908447266},{"timestamp":1742373600000,"open":4.38369,"high":4.3848,"low":4.38347,"close":4.38463,"volume":95.4800033569336},{"timestamp":1742373660000,"open":4.38463,"high":4.38503,"low":4.3843,"close":4.38494,"volume":111.6500015258789},{"timestamp":1742373720000,"open":4.38499,"high":4.38566,"low":4.3845,"close":4.38562,"volume":56.209999084472656},{"timestamp":1742373780000,"open":4.38547,"high":4.38668,"low":4.38485,"close":4.38587,"volume":108.56999969482422},{"timestamp":1742373840000,"open":4.38588,"high":4.38684,"low":4.38559,"close":4.3866,"volume":80.08000183105469},{"timestamp":1742373900000,"open":4.38654,"high":4.38776,"low":4.38643,"close":4.38655,"volume":69.63999938964844},{"timestamp":1742373960000,"open":4.38655,"high":4.3869,"low":4.38563,"close":4.38655,"volume":77.06999969482422},{"timestamp":1742374020000,"open":4.38652,"high":4.38711,"low":4.38603,"close":4.3865,"volume":39.810001373291016},{"timestamp":1742374080000,"open":4.38649,"high":4.38728,"low":4.38643,"close":4.38657,"volume":58.29999923706055},{"timestamp":1742374140000,"open":4.38662,"high":4.3882,"low":4.38662,"close":4.38801,"volume":83.94000244140625},{"timestamp":1742374200000,"open":4.38802,"high":4.38947,"low":4.38792,"close":4.38932,"volume":86.23999786376953},{"timestamp":1742374260000,"open":4.38923,"high":4.39148,"low":4.38923,"close":4.3914,"volume":82.38999938964844},{"timestamp":1742374320000,"open":4.39131,"high":4.39131,"low":4.3902,"close":4.39057,"volume":70.19999694824219},{"timestamp":1742374380000,"open":4.39057,"high":4.39057,"low":4.38981,"close":4.38993,"volume":60.61000061035156},{"timestamp":1742374440000,"open":4.38996,"high":4.39015,"low":4.38831,"close":4.38842,"volume":64.91000366210938},{"timestamp":1742374500000,"open":4.38836,"high":4.38902,"low":4.38824,"close":4.38873,"volume":54.68000030517578},{"timestamp":1742374560000,"open":4.38864,"high":4.38887,"low":4.3886,"close":4.38864,"volume":50.04999923706055},{"timestamp":1742374620000,"open":4.38874,"high":4.38983,"low":4.3886,"close":4.38983,"volume":50.81999969482422},{"timestamp":1742374680000,"open":4.38983,"high":4.39011,"low":4.38947,"close":4.38961,"volume":65.44999694824219},{"timestamp":1742374740000,"open":4.38961,"high":4.38977,"low":4.38926,"close":4.38976,"volume":66.62000274658203},{"timestamp":1742374800000,"open":4.38981,"high":4.39122,"low":4.38976,"close":4.39122,"volume":80.8499984741211},{"timestamp":1742374860000,"open":4.39127,"high":4.39142,"low":4.3895,"close":4.38964,"volume":66.29000091552734},{"timestamp":1742374920000,"open":4.38964,"high":4.39048,"low":4.38964,"close":4.39009,"volume":44.79999923706055},{"timestamp":1742374980000,"open":4.39024,"high":4.39037,"low":4.38942,"close":4.39021,"volume":40.880001068115234},{"timestamp":1742375040000,"open":4.39008,"high":4.39232,"low":4.38978,"close":4.39223,"volume":60.66999816894531},{"timestamp":1742375100000,"open":4.39226,"high":4.39365,"low":4.39226,"close":4.39343,"volume":74.72000122070312},{"timestamp":1742375160000,"open":4.39348,"high":4.39463,"low":4.39297,"close":4.39462,"volume":74.69000244140625},{"timestamp":1742375220000,"open":4.39461,"high":4.3948,"low":4.39342,"close":4.39356,"volume":63.90999984741211},{"timestamp":1742375280000,"open":4.39357,"high":4.39367,"low":4.39312,"close":4.39324,"volume":77},{"timestamp":1742375340000,"open":4.39324,"high":4.39338,"low":4.39264,"close":4.39265,"volume":31.229999542236328},{"timestamp":1742375400000,"open":4.3927,"high":4.39299,"low":4.39167,"close":4.39202,"volume":23.31999969482422},{"timestamp":1742375460000,"open":4.39205,"high":4.39205,"low":4.38977,"close":4.39024,"volume":44.779998779296875},{"timestamp":1742375520000,"open":4.39033,"high":4.39113,"low":4.39033,"close":4.3906,"volume":37.869998931884766},{"timestamp":1742375580000,"open":4.39064,"high":4.39262,"low":4.39064,"close":4.3926,"volume":44.79999923706055},{"timestamp":1742375640000,"open":4.39259,"high":4.39365,"low":4.39217,"close":4.39362,"volume":33.93000030517578},{"timestamp":1742375700000,"open":4.3937,"high":4.39408,"low":4.39335,"close":4.39352,"volume":34.689998626708984},{"timestamp":1742375760000,"open":4.39338,"high":4.39447,"low":4.39326,"close":4.39447,"volume":21.81999969482422},{"timestamp":1742375820000,"open":4.39443,"high":4.39453,"low":4.39288,"close":4.39314,"volume":43.560001373291016},{"timestamp":1742375880000,"open":4.39305,"high":4.39453,"low":4.39296,"close":4.39439,"volume":43.11000061035156},{"timestamp":1742375940000,"open":4.39427,"high":4.39472,"low":4.39348,"close":4.39348,"volume":37.04999923706055},{"timestamp":1742376000000,"open":4.39341,"high":4.39355,"low":4.39301,"close":4.39315,"volume":40.56999969482422},{"timestamp":1742376060000,"open":4.3932,"high":4.39344,"low":4.39273,"close":4.393,"volume":51.9900016784668},{"timestamp":1742376120000,"open":4.39305,"high":4.39306,"low":4.39239,"close":4.39271,"volume":46.630001068115234},{"timestamp":1742376180000,"open":4.3927,"high":4.39277,"low":4.3914,"close":4.39167,"volume":59.34000015258789},{"timestamp":1742376240000,"open":4.39163,"high":4.39179,"low":4.39097,"close":4.39139,"volume":44.72999954223633},{"timestamp":1742376300000,"open":4.39138,"high":4.39138,"low":4.38823,"close":4.38951,"volume":48.9900016784668},{"timestamp":1742376360000,"open":4.38951,"high":4.38955,"low":4.38847,"close":4.38858,"volume":19.110000610351562},{"timestamp":1742376420000,"open":4.38869,"high":4.3891,"low":4.38817,"close":4.38882,"volume":26.520000457763672},{"timestamp":1742376480000,"open":4.38873,"high":4.38898,"low":4.38744,"close":4.38745,"volume":35.470001220703125},{"timestamp":1742376540000,"open":4.38747,"high":4.38762,"low":4.38277,"close":4.38347,"volume":45.18000030517578},{"timestamp":1742376600000,"open":4.38338,"high":4.38394,"low":4.38218,"close":4.38285,"volume":54.150001525878906},{"timestamp":1742376660000,"open":4.3829,"high":4.38326,"low":4.3813,"close":4.38165,"volume":38.220001220703125},{"timestamp":1742376720000,"open":4.38165,"high":4.38168,"low":4.38006,"close":4.38083,"volume":51.70000076293945},{"timestamp":1742376780000,"open":4.38086,"high":4.38192,"low":4.38041,"close":4.38186,"volume":79.30999755859375},{"timestamp":1742376840000,"open":4.38191,"high":4.38326,"low":4.38161,"close":4.38223,"volume":62.369998931884766},{"timestamp":1742376900000,"open":4.38227,"high":4.38355,"low":4.38223,"close":4.38345,"volume":44.65999984741211},{"timestamp":1742376960000,"open":4.38346,"high":4.3837,"low":4.3825,"close":4.38286,"volume":66.22000122070312},{"timestamp":1742377020000,"open":4.38286,"high":4.38317,"low":4.3822,"close":4.3822,"volume":55.060001373291016},{"timestamp":1742377080000,"open":4.38213,"high":4.383,"low":4.38203,"close":4.38287,"volume":66.98999786376953},{"timestamp":1742377140000,"open":4.38301,"high":4.38301,"low":4.38246,"close":4.38246,"volume":42.349998474121094},{"timestamp":1742377200000,"open":4.3825,"high":4.38284,"low":4.3824,"close":4.3824,"volume":27.719999313354492},{"timestamp":1742377260000,"open":4.3824,"high":4.38274,"low":4.38182,"close":4.38213,"volume":50.439998626708984},{"timestamp":1742377320000,"open":4.38237,"high":4.38292,"low":4.38195,"close":4.38291,"volume":50.04999923706055},{"timestamp":1742377380000,"open":4.38296,"high":4.38326,"low":4.3827,"close":4.38279,"volume":62.369998931884766},{"timestamp":1742377440000,"open":4.38279,"high":4.38413,"low":4.38279,"close":4.38373,"volume":67.37999725341797},{"timestamp":1742377500000,"open":4.38373,"high":4.3843,"low":4.38329,"close":4.38417,"volume":46.20000076293945},{"timestamp":1742377560000,"open":4.38417,"high":4.38435,"low":4.38334,"close":4.38356,"volume":56.209999084472656},{"timestamp":1742377620000,"open":4.38339,"high":4.38358,"low":4.38119,"close":4.38123,"volume":48.52000045776367},{"timestamp":1742377680000,"open":4.38128,"high":4.38138,"low":4.38012,"close":4.38075,"volume":51.619998931884766},{"timestamp":1742377740000,"open":4.38071,"high":4.38108,"low":4.37923,"close":4.37993,"volume":36.11000061035156},{"timestamp":1742377800000,"open":4.37998,"high":4.38064,"low":4.37914,"close":4.37949,"volume":65.44999694824219},{"timestamp":1742377860000,"open":4.37952,"high":4.37987,"low":4.37855,"close":4.37855,"volume":67.41999816894531},{"timestamp":1742377920000,"open":4.37864,"high":4.37893,"low":4.37764,"close":4.37764,"volume":59.040000915527344},{"timestamp":1742377980000,"open":4.37764,"high":4.37936,"low":4.37764,"close":4.37858,"volume":68.5999984741211},{"timestamp":1742378040000,"open":4.37868,"high":4.37966,"low":4.37807,"close":4.37948,"volume":57.45000076293945},{"timestamp":1742378100000,"open":4.37949,"high":4.38023,"low":4.37915,"close":4.37943,"volume":69.66999816894531},{"timestamp":1742378160000,"open":4.37958,"high":4.37962,"low":4.37781,"close":4.37786,"volume":58.75},{"timestamp":1742378220000,"open":4.37792,"high":4.379,"low":4.37769,"close":4.3788,"volume":33.150001525878906},{"timestamp":1742378280000,"open":4.37881,"high":4.38025,"low":4.37844,"close":4.37852,"volume":67.7699966430664},{"timestamp":1742378340000,"open":4.37858,"high":4.37899,"low":4.37764,"close":4.37764,"volume":70.5199966430664},{"timestamp":1742378400000,"open":4.37751,"high":4.3788,"low":4.37694,"close":4.37878,"volume":51},{"timestamp":1742378460000,"open":4.37875,"high":4.37971,"low":4.37785,"close":4.37971,"volume":44.349998474121094},{"timestamp":1742378520000,"open":4.37971,"high":4.37992,"low":4.37865,"close":4.37878,"volume":44.7599983215332},{"timestamp":1742378580000,"open":4.37864,"high":4.3787,"low":4.37763,"close":4.37807,"volume":39.66999816894531},{"timestamp":1742378640000,"open":4.37811,"high":4.37838,"low":4.37728,"close":4.3779,"volume":42.18000030517578},{"timestamp":1742378700000,"open":4.37787,"high":4.37809,"low":4.37639,"close":4.37662,"volume":77.80000305175781},{"timestamp":1742378760000,"open":4.37662,"high":4.37805,"low":4.37662,"close":4.37764,"volume":57.70000076293945},{"timestamp":1742378820000,"open":4.37764,"high":4.37952,"low":4.37764,"close":4.37804,"volume":41.310001373291016},{"timestamp":1742378880000,"open":4.37807,"high":4.37901,"low":4.37774,"close":4.37863,"volume":65.61000061035156},{"timestamp":1742378940000,"open":4.37872,"high":4.38071,"low":4.37872,"close":4.37948,"volume":73.91999816894531},{"timestamp":1742379000000,"open":4.37953,"high":4.37982,"low":4.37934,"close":4.37938,"volume":51.59000015258789},{"timestamp":1742379060000,"open":4.37944,"high":4.37975,"low":4.37851,"close":4.37891,"volume":40.040000915527344},{"timestamp":1742379120000,"open":4.37896,"high":4.37937,"low":4.37794,"close":4.37803,"volume":75.47000122070312},{"timestamp":1742379180000,"open":4.37798,"high":4.37919,"low":4.37798,"close":4.37852,"volume":55.09000015258789},{"timestamp":1742379240000,"open":4.37856,"high":4.37934,"low":4.37781,"close":4.37924,"volume":85.47000122070312},{"timestamp":1742379300000,"open":4.37915,"high":4.38249,"low":4.37906,"close":4.38248,"volume":72.37999725341797},{"timestamp":1742379360000,"open":4.38248,"high":4.38305,"low":4.38205,"close":4.38243,"volume":66.98999786376953},{"timestamp":1742379420000,"open":4.38239,"high":4.38322,"low":4.38238,"close":4.38321,"volume":40.040000915527344},{"timestamp":1742379480000,"open":4.38321,"high":4.38372,"low":4.38211,"close":4.38284,"volume":79.30999755859375},{"timestamp":1742379540000,"open":4.38279,"high":4.3831,"low":4.38233,"close":4.38238,"volume":36.189998626708984},{"timestamp":1742379600000,"open":4.38252,"high":4.38262,"low":4.38191,"close":4.38191,"volume":27.010000228881836},{"timestamp":1742379660000,"open":4.38196,"high":4.38196,"low":4.37944,"close":4.37955,"volume":43.15999984741211},{"timestamp":1742379720000,"open":4.37937,"high":4.38003,"low":4.37937,"close":4.37969,"volume":36.22999954223633},{"timestamp":1742379780000,"open":4.37982,"high":4.37982,"low":4.3792,"close":4.37972,"volume":26.84000015258789},{"timestamp":1742379840000,"open":4.37972,"high":4.38163,"low":4.37958,"close":4.38134,"volume":40.880001068115234},{"timestamp":1742379900000,"open":4.38157,"high":4.38245,"low":4.38157,"close":4.38204,"volume":57.369998931884766},{"timestamp":1742379960000,"open":4.38238,"high":4.38412,"low":4.38219,"close":4.38396,"volume":55.439998626708984},{"timestamp":1742380020000,"open":4.38391,"high":4.38427,"low":4.38296,"close":4.38296,"volume":47.7400016784668},{"timestamp":1742380080000,"open":4.38296,"high":4.38527,"low":4.38287,"close":4.38486,"volume":62.369998931884766},{"timestamp":1742380140000,"open":4.38491,"high":4.38573,"low":4.38472,"close":4.38501,"volume":45.84000015258789},{"timestamp":1742380200000,"open":4.38513,"high":4.38687,"low":4.38513,"close":4.38591,"volume":52.36000061035156},{"timestamp":1742380260000,"open":4.38592,"high":4.38612,"low":4.38461,"close":4.38461,"volume":39.459999084472656},{"timestamp":1742380320000,"open":4.3846,"high":4.38639,"low":4.38448,"close":4.38556,"volume":45.5099983215332},{"timestamp":1742380380000,"open":4.38557,"high":4.38656,"low":4.38555,"close":4.38656,"volume":32.75},{"timestamp":1742380440000,"open":4.3867,"high":4.38781,"low":4.38669,"close":4.38714,"volume":30.34000015258789},{"timestamp":1742380500000,"open":4.38704,"high":4.388,"low":4.3869,"close":4.38777,"volume":28.270000457763672},{"timestamp":1742380560000,"open":4.38775,"high":4.38811,"low":4.38771,"close":4.38805,"volume":26.260000228881836},{"timestamp":1742380620000,"open":4.38805,"high":4.38896,"low":4.38801,"close":4.38882,"volume":36.959999084472656},{"timestamp":1742380680000,"open":4.38879,"high":4.38947,"low":4.38878,"close":4.38929,"volume":44.65999984741211},{"timestamp":1742380740000,"open":4.38933,"high":4.39,"low":4.38919,"close":4.38994,"volume":43.88999938964844},{"timestamp":1742380800000,"open":4.38999,"high":4.39029,"low":4.38983,"close":4.38999,"volume":36.959999084472656},{"timestamp":1742380860000,"open":4.39012,"high":4.39113,"low":4.38953,"close":4.3909,"volume":34.650001525878906},{"timestamp":1742380920000,"open":4.39091,"high":4.39102,"low":4.3899,"close":4.39022,"volume":53.900001525878906},{"timestamp":1742380980000,"open":4.39018,"high":4.39133,"low":4.39002,"close":4.39124,"volume":27.719999313354492},{"timestamp":1742381040000,"open":4.39125,"high":4.39403,"low":4.39119,"close":4.39366,"volume":57.75},{"timestamp":1742381100000,"open":4.39365,"high":4.39365,"low":4.39168,"close":4.39238,"volume":66.61000061035156},{"timestamp":1742381160000,"open":4.39238,"high":4.39349,"low":4.39217,"close":4.39349,"volume":41.58000183105469},{"timestamp":1742381220000,"open":4.3934,"high":4.39345,"low":4.39125,"close":4.39137,"volume":50.439998626708984},{"timestamp":1742381280000,"open":4.39137,"high":4.39208,"low":4.39038,"close":4.39053,"volume":47.81999969482422},{"timestamp":1742381340000,"open":4.39054,"high":4.39057,"low":4.38913,"close":4.38958,"volume":22.989999771118164},{"timestamp":1742381400000,"open":4.38954,"high":4.39064,"low":4.38926,"close":4.39064,"volume":24.15999984741211},{"timestamp":1742381460000,"open":4.39064,"high":4.39118,"low":4.38949,"close":4.39113,"volume":32.56999969482422},{"timestamp":1742381520000,"open":4.39118,"high":4.39132,"low":4.3907,"close":4.39079,"volume":18.719999313354492},{"timestamp":1742381580000,"open":4.39063,"high":4.39081,"low":4.38882,"close":4.38882,"volume":25.739999771118164},{"timestamp":1742381640000,"open":4.38881,"high":4.38881,"low":4.38796,"close":4.38821,"volume":26.520000457763672},{"timestamp":1742381700000,"open":4.38821,"high":4.3885,"low":4.38801,"close":4.38832,"volume":29.59000015258789},{"timestamp":1742381760000,"open":4.38827,"high":4.38846,"low":4.38784,"close":4.3879,"volume":34.22999954223633},{"timestamp":1742381820000,"open":4.38796,"high":4.38854,"low":4.38795,"close":4.38812,"volume":26.079999923706055},{"timestamp":1742381880000,"open":4.38811,"high":4.38811,"low":4.38667,"close":4.38667,"volume":24.959999084472656},{"timestamp":1742381940000,"open":4.38667,"high":4.3868,"low":4.38566,"close":4.38659,"volume":38.9900016784668},{"timestamp":1742382000000,"open":4.38659,"high":4.38659,"low":4.38441,"close":4.38443,"volume":26.520000457763672},{"timestamp":1742382060000,"open":4.38442,"high":4.38442,"low":4.38272,"close":4.38319,"volume":38.45000076293945},{"timestamp":1742382120000,"open":4.38328,"high":4.38421,"low":4.38324,"close":4.38359,"volume":32.310001373291016},{"timestamp":1742382180000,"open":4.3835,"high":4.3835,"low":4.38174,"close":4.38278,"volume":24.959999084472656},{"timestamp":1742382240000,"open":4.38272,"high":4.38277,"low":4.38203,"close":4.38244,"volume":26.90999984741211},{"timestamp":1742382300000,"open":4.3825,"high":4.38268,"low":4.38066,"close":4.38082,"volume":31.399999618530273},{"timestamp":1742382360000,"open":4.38083,"high":4.38117,"low":4.38012,"close":4.38097,"volume":34.689998626708984},{"timestamp":1742382420000,"open":4.38093,"high":4.38106,"low":4.37846,"close":4.37846,"volume":60.95000076293945},{"timestamp":1742382480000,"open":4.37847,"high":4.37856,"low":4.37714,"close":4.3776,"volume":57.75},{"timestamp":1742382540000,"open":4.37766,"high":4.37792,"low":4.37689,"close":4.37708,"volume":44.7400016784668},{"timestamp":1742382600000,"open":4.37713,"high":4.37741,"low":4.37649,"close":4.37649,"volume":33.33000183105469},{"timestamp":1742382660000,"open":4.37649,"high":4.37649,"low":4.37408,"close":4.37491,"volume":57.290000915527344},{"timestamp":1742382720000,"open":4.37491,"high":4.37512,"low":4.37448,"close":4.37492,"volume":44.66999816894531},{"timestamp":1742382780000,"open":4.37498,"high":4.37543,"low":4.37453,"close":4.37503,"volume":58.90999984741211},{"timestamp":1742382840000,"open":4.37503,"high":4.37561,"low":4.37455,"close":4.37546,"volume":57.75},{"timestamp":1742382900000,"open":4.37541,"high":4.37551,"low":4.37493,"close":4.375,"volume":44.279998779296875},{"timestamp":1742382960000,"open":4.37448,"high":4.37448,"low":4.37213,"close":4.37294,"volume":61.75},{"timestamp":1742383020000,"open":4.37285,"high":4.37303,"low":4.37171,"close":4.37175,"volume":66.98999786376953},{"timestamp":1742383080000,"open":4.37175,"high":4.37265,"low":4.36998,"close":4.37036,"volume":92.4000015258789},{"timestamp":1742383140000,"open":4.37041,"high":4.37273,"low":4.37033,"close":4.37245,"volume":77},{"timestamp":1742383200000,"open":4.37259,"high":4.37428,"low":4.37246,"close":4.37419,"volume":80.8499984741211},{"timestamp":1742383260000,"open":4.37403,"high":4.37447,"low":4.37367,"close":4.37428,"volume":66.37000274658203},{"timestamp":1742383320000,"open":4.37432,"high":4.37508,"low":4.37351,"close":4.37462,"volume":55.54999923706055},{"timestamp":1742383380000,"open":4.3744,"high":4.37444,"low":4.37275,"close":4.37297,"volume":50.11000061035156},{"timestamp":1742383440000,"open":4.37294,"high":4.37379,"low":4.37294,"close":4.37379,"volume":40.90999984741211},{"timestamp":1742383500000,"open":4.37378,"high":4.37378,"low":4.37254,"close":4.37326,"volume":53.939998626708984},{"timestamp":1742383560000,"open":4.37336,"high":4.37414,"low":4.37249,"close":4.37275,"volume":65.08999633789062},{"timestamp":1742383620000,"open":4.37278,"high":4.37284,"low":4.37239,"close":4.37277,"volume":25.829999923706055},{"timestamp":1742383680000,"open":4.37279,"high":4.37295,"low":4.37166,"close":4.37225,"volume":42.43000030517578},{"timestamp":1742383740000,"open":4.3723,"high":4.37258,"low":4.37128,"close":4.37156,"volume":45.43000030517578},{"timestamp":1742383800000,"open":4.37141,"high":4.37264,"low":4.37114,"close":4.37228,"volume":50.130001068115234},{"timestamp":1742383860000,"open":4.37229,"high":4.37273,"low":4.37197,"close":4.37197,"volume":27.15999984741211},{"timestamp":1742383920000,"open":4.37197,"high":4.3726,"low":4.37187,"close":4.37191,"volume":24.959999084472656},{"timestamp":1742383980000,"open":4.37192,"high":4.37278,"low":4.37192,"close":4.37268,"volume":20.670000076293945},{"timestamp":1742384040000,"open":4.37263,"high":4.37268,"low":4.37056,"close":4.37092,"volume":23},{"timestamp":1742384100000,"open":4.37102,"high":4.37102,"low":4.36867,"close":4.36874,"volume":36.2599983215332},{"timestamp":1742384160000,"open":4.36868,"high":4.36879,"low":4.3676,"close":4.36818,"volume":33.91999816894531},{"timestamp":1742384220000,"open":4.36838,"high":4.36852,"low":4.3673,"close":4.36792,"volume":33.150001525878906},{"timestamp":1742384280000,"open":4.36794,"high":4.36799,"low":4.36568,"close":4.36637,"volume":30.809999465942383},{"timestamp":1742384340000,"open":4.36647,"high":4.36746,"low":4.36644,"close":4.36745,"volume":26.520000457763672},{"timestamp":1742384400000,"open":4.3675,"high":4.36851,"low":4.36665,"close":4.36846,"volume":35.27000045776367},{"timestamp":1742384460000,"open":4.36842,"high":4.3685,"low":4.36617,"close":4.36645,"volume":28},{"timestamp":1742384520000,"open":4.36649,"high":4.36681,"low":4.36539,"close":4.36546,"volume":30.030000686645508},{"timestamp":1742384580000,"open":4.36542,"high":4.36695,"low":4.36541,"close":4.36611,"volume":35.47999954223633},{"timestamp":1742384640000,"open":4.36621,"high":4.36645,"low":4.36457,"close":4.36539,"volume":43.81999969482422},{"timestamp":1742384700000,"open":4.36548,"high":4.36632,"low":4.3654,"close":4.36617,"volume":50.81999969482422},{"timestamp":1742384760000,"open":4.36623,"high":4.36725,"low":4.36614,"close":4.36715,"volume":36.959999084472656},{"timestamp":1742384820000,"open":4.36707,"high":4.3676,"low":4.36691,"close":4.36744,"volume":27.719999313354492},{"timestamp":1742384880000,"open":4.36728,"high":4.3676,"low":4.36722,"close":4.36756,"volume":18.479999542236328},{"timestamp":1742384940000,"open":4.36742,"high":4.36777,"low":4.36733,"close":4.36777,"volume":34.650001525878906},{"timestamp":1742385000000,"open":4.36777,"high":4.36786,"low":4.36644,"close":4.36681,"volume":41.58000183105469},{"timestamp":1742385060000,"open":4.36681,"high":4.36681,"low":4.36511,"close":4.36582,"volume":31.18000030517578},{"timestamp":1742385120000,"open":4.36588,"high":4.36609,"low":4.36406,"close":4.3641,"volume":23.3799991607666},{"timestamp":1742385180000,"open":4.3641,"high":4.365,"low":4.36382,"close":4.36494,"volume":34.04999923706055},{"timestamp":1742385240000,"open":4.3649,"high":4.36557,"low":4.36484,"close":4.36497,"volume":25.829999923706055},{"timestamp":1742385300000,"open":4.36491,"high":4.36493,"low":4.36382,"close":4.36383,"volume":24.43000030517578},{"timestamp":1742385360000,"open":4.36378,"high":4.36614,"low":4.36252,"close":4.36571,"volume":111.36000061035156},{"timestamp":1742385420000,"open":4.36562,"high":4.36641,"low":4.36289,"close":4.36311,"volume":105.52999877929688},{"timestamp":1742385480000,"open":4.3631,"high":4.36538,"low":4.36294,"close":4.365,"volume":54.70000076293945},{"timestamp":1742385540000,"open":4.36509,"high":4.36571,"low":4.36492,"close":4.36554,"volume":39.83000183105469},{"timestamp":1742385600000,"open":4.36542,"high":4.36641,"low":4.36511,"close":4.36614,"volume":63.61000061035156},{"timestamp":1742385660000,"open":4.36619,"high":4.36819,"low":4.36614,"close":4.36819,"volume":82.38999938964844},{"timestamp":1742385720000,"open":4.3682,"high":4.36834,"low":4.36746,"close":4.3675,"volume":82.38999938964844},{"timestamp":1742385780000,"open":4.36759,"high":4.36831,"low":4.3674,"close":4.36819,"volume":57.75},{"timestamp":1742385840000,"open":4.36825,"high":4.3684,"low":4.36737,"close":4.36737,"volume":66.98999786376953},{"timestamp":1742385900000,"open":4.36737,"high":4.36788,"low":4.36689,"close":4.36689,"volume":65.44999694824219},{"timestamp":1742385960000,"open":4.36685,"high":4.36733,"low":4.36649,"close":4.36724,"volume":66.22000122070312},{"timestamp":1742386020000,"open":4.36724,"high":4.36836,"low":4.36723,"close":4.36831,"volume":59.290000915527344},{"timestamp":1742386080000,"open":4.36831,"high":4.36883,"low":4.36792,"close":4.36815,"volume":46.20000076293945},{"timestamp":1742386140000,"open":4.36815,"high":4.36872,"low":4.36777,"close":4.36826,"volume":46.41999816894531},{"timestamp":1742386200000,"open":4.3682,"high":4.36901,"low":4.3682,"close":4.3684,"volume":31.959999084472656},{"timestamp":1742386260000,"open":4.36845,"high":4.36854,"low":4.36719,"close":4.36725,"volume":49.279998779296875},{"timestamp":1742386320000,"open":4.36715,"high":4.36739,"low":4.36644,"close":4.36649,"volume":43.119998931884766},{"timestamp":1742386380000,"open":4.36653,"high":4.36787,"low":4.36633,"close":4.36779,"volume":50.04999923706055},{"timestamp":1742386440000,"open":4.36772,"high":4.36961,"low":4.36748,"close":4.36912,"volume":51.59000015258789},{"timestamp":1742386500000,"open":4.36907,"high":4.37037,"low":4.36875,"close":4.37034,"volume":48.5099983215332},{"timestamp":1742386560000,"open":4.37034,"high":4.37062,"low":4.36934,"close":4.36947,"volume":46.20000076293945},{"timestamp":1742386620000,"open":4.3697,"high":4.3697,"low":4.36893,"close":4.36922,"volume":27.719999313354492},{"timestamp":1742386680000,"open":4.36922,"high":4.36997,"low":4.36922,"close":4.3698,"volume":30.030000686645508},{"timestamp":1742386740000,"open":4.36969,"high":4.37002,"low":4.36942,"close":4.37002,"volume":35.41999816894531},{"timestamp":1742386800000,"open":4.37002,"high":4.37044,"low":4.36928,"close":4.36946,"volume":46.97999954223633},{"timestamp":1742386860000,"open":4.36935,"high":4.37062,"low":4.36935,"close":4.3702,"volume":44.72999954223633},{"timestamp":1742386920000,"open":4.37024,"high":4.37035,"low":4.36902,"close":4.36911,"volume":31.280000686645508},{"timestamp":1742386980000,"open":4.36902,"high":4.36934,"low":4.36736,"close":4.36785,"volume":26.959999084472656},{"timestamp":1742387040000,"open":4.3678,"high":4.3696,"low":4.36776,"close":4.36951,"volume":50.81999969482422},{"timestamp":1742387100000,"open":4.36958,"high":4.36982,"low":4.36915,"close":4.36934,"volume":47.7400016784668},{"timestamp":1742387160000,"open":4.36939,"high":4.3696,"low":4.36771,"close":4.3695,"volume":63.90999984741211},{"timestamp":1742387220000,"open":4.36931,"high":4.36962,"low":4.36894,"close":4.36913,"volume":60.83000183105469},{"timestamp":1742387280000,"open":4.36916,"high":4.37066,"low":4.36916,"close":4.37,"volume":66.62999725341797},{"timestamp":1742387340000,"open":4.36999,"high":4.37015,"low":4.36882,"close":4.36987,"volume":35.849998474121094},{"timestamp":1742387400000,"open":4.36992,"high":4.37006,"low":4.36945,"close":4.36973,"volume":38.5},{"timestamp":1742387460000,"open":4.36965,"high":4.37052,"low":4.36965,"close":4.37051,"volume":48.5099983215332},{"timestamp":1742387520000,"open":4.3706,"high":4.37187,"low":4.37034,"close":4.37158,"volume":49.279998779296875},{"timestamp":1742387580000,"open":4.37167,"high":4.37167,"low":4.36994,"close":4.37009,"volume":36.61000061035156},{"timestamp":1742387640000,"open":4.37004,"high":4.37013,"low":4.36888,"close":4.36937,"volume":45.91999816894531},{"timestamp":1742387700000,"open":4.36928,"high":4.36978,"low":4.36882,"close":4.36978,"volume":48.5099983215332},{"timestamp":1742387760000,"open":4.36978,"high":4.37002,"low":4.36958,"close":4.36984,"volume":36.189998626708984},{"timestamp":1742387820000,"open":4.36984,"high":4.36994,"low":4.3692,"close":4.36959,"volume":59.290000915527344},{"timestamp":1742387880000,"open":4.36959,"high":4.37031,"low":4.36947,"close":4.37017,"volume":46.970001220703125},{"timestamp":1742387940000,"open":4.37018,"high":4.37066,"low":4.37002,"close":4.37032,"volume":33.880001068115234},{"timestamp":1742388000000,"open":4.37028,"high":4.37033,"low":4.36865,"close":4.36952,"volume":55.86000061035156},{"timestamp":1742388060000,"open":4.36943,"high":4.36998,"low":4.3692,"close":4.36929,"volume":48.5099983215332},{"timestamp":1742388120000,"open":4.36906,"high":4.36912,"low":4.36834,"close":4.36834,"volume":44.65999984741211},{"timestamp":1742388180000,"open":4.36824,"high":4.36865,"low":4.36824,"close":4.36846,"volume":31.56999969482422},{"timestamp":1742388240000,"open":4.36851,"high":4.36875,"low":4.36822,"close":4.36831,"volume":40.040000915527344},{"timestamp":1742388300000,"open":4.36827,"high":4.36866,"low":4.36796,"close":4.3685,"volume":53.130001068115234},{"timestamp":1742388360000,"open":4.36844,"high":4.36918,"low":4.36844,"close":4.36907,"volume":45.43000030517578},{"timestamp":1742388420000,"open":4.36903,"high":4.36929,"low":4.36812,"close":4.36836,"volume":59.290000915527344},{"timestamp":1742388480000,"open":4.36836,"high":4.36869,"low":4.3678,"close":4.36791,"volume":47.7400016784668},{"timestamp":1742388540000,"open":4.36778,"high":4.36827,"low":4.3671,"close":4.36805,"volume":37.72999954223633},{"timestamp":1742388600000,"open":4.36801,"high":4.36839,"low":4.36774,"close":4.36807,"volume":43.119998931884766},{"timestamp":1742388660000,"open":4.36802,"high":4.36811,"low":4.36698,"close":4.36772,"volume":49.279998779296875},{"timestamp":1742388720000,"open":4.36771,"high":4.36834,"low":4.36745,"close":4.36759,"volume":40.279998779296875},{"timestamp":1742388780000,"open":4.36748,"high":4.368,"low":4.36694,"close":4.36754,"volume":36.43000030517578},{"timestamp":1742388840000,"open":4.36747,"high":4.3686,"low":4.36714,"close":4.36837,"volume":30.450000762939453},{"timestamp":1742388900000,"open":4.36841,"high":4.36979,"low":4.36838,"close":4.36934,"volume":61.599998474121094},{"timestamp":1742388960000,"open":4.36942,"high":4.37101,"low":4.36934,"close":4.37101,"volume":60.83000183105469},{"timestamp":1742389020000,"open":4.37105,"high":4.37166,"low":4.37066,"close":4.37146,"volume":57.75},{"timestamp":1742389080000,"open":4.37147,"high":4.37199,"low":4.37065,"close":4.37104,"volume":62.369998931884766},{"timestamp":1742389140000,"open":4.37103,"high":4.37103,"low":4.36931,"close":4.36931,"volume":62.369998931884766},{"timestamp":1742389200000,"open":4.36926,"high":4.36987,"low":4.36868,"close":4.36912,"volume":62.209999084472656},{"timestamp":1742389260000,"open":4.36916,"high":4.36916,"low":4.3673,"close":4.36747,"volume":51.040000915527344},{"timestamp":1742389320000,"open":4.36757,"high":4.36871,"low":4.36746,"close":4.36854,"volume":45.529998779296875},{"timestamp":1742389380000,"open":4.36858,"high":4.37019,"low":4.36853,"close":4.37011,"volume":46.20000076293945},{"timestamp":1742389440000,"open":4.37009,"high":4.37014,"low":4.36927,"close":4.36964,"volume":33.880001068115234},{"timestamp":1742389500000,"open":4.36988,"high":4.37018,"low":4.36942,"close":4.36954,"volume":43.88999938964844},{"timestamp":1742389560000,"open":4.36959,"high":4.3697,"low":4.36831,"close":4.36831,"volume":51.59000015258789},{"timestamp":1742389620000,"open":4.36827,"high":4.36899,"low":4.36827,"close":4.36895,"volume":43.119998931884766},{"timestamp":1742389680000,"open":4.3689,"high":4.3689,"low":4.36756,"close":4.36866,"volume":30.25},{"timestamp":1742389740000,"open":4.36877,"high":4.3698,"low":4.36873,"close":4.3697,"volume":44.70000076293945},{"timestamp":1742389800000,"open":4.3698,"high":4.3698,"low":4.36715,"close":4.36736,"volume":45.06999969482422},{"timestamp":1742389860000,"open":4.36747,"high":4.36808,"low":4.36665,"close":4.36795,"volume":41.20000076293945},{"timestamp":1742389920000,"open":4.3679,"high":4.36843,"low":4.36778,"close":4.36843,"volume":36.189998626708984},{"timestamp":1742389980000,"open":4.36862,"high":4.36872,"low":4.36828,"close":4.36849,"volume":45.43000030517578},{"timestamp":1742390040000,"open":4.36873,"high":4.37,"low":4.36872,"close":4.36954,"volume":40.040000915527344},{"timestamp":1742390100000,"open":4.36958,"high":4.37043,"low":4.3695,"close":4.37024,"volume":33.880001068115234},{"timestamp":1742390160000,"open":4.37002,"high":4.37002,"low":4.36893,"close":4.36894,"volume":41.58000183105469},{"timestamp":1742390220000,"open":4.36895,"high":4.36966,"low":4.36871,"close":4.3696,"volume":64.68000030517578},{"timestamp":1742390280000,"open":4.36978,"high":4.37004,"low":4.36948,"close":4.3696,"volume":61.599998474121094},{"timestamp":1742390340000,"open":4.3696,"high":4.37048,"low":4.3696,"close":4.37048,"volume":62.369998931884766},{"timestamp":1742390400000,"open":4.37048,"high":4.37209,"low":4.37012,"close":4.37204,"volume":60.060001373291016},{"timestamp":1742390460000,"open":4.37204,"high":4.3728,"low":4.37112,"close":4.37173,"volume":88.55000305175781},{"timestamp":1742390520000,"open":4.37177,"high":4.3723,"low":4.37113,"close":4.37129,"volume":71.61000061035156},{"timestamp":1742390580000,"open":4.37135,"high":4.37182,"low":4.37007,"close":4.37025,"volume":93.94000244140625},{"timestamp":1742390640000,"open":4.37044,"high":4.37127,"low":4.36934,"close":4.36938,"volume":64.68000030517578},{"timestamp":1742390700000,"open":4.36944,"high":4.36991,"low":4.36934,"close":4.36959,"volume":40.810001373291016},{"timestamp":1742390760000,"open":4.36941,"high":4.3698,"low":4.36865,"close":4.36923,"volume":62.369998931884766},{"timestamp":1742390820000,"open":4.36942,"high":4.36968,"low":4.36908,"close":4.36943,"volume":46.970001220703125},{"timestamp":1742390880000,"open":4.36943,"high":4.37154,"low":4.36938,"close":4.37131,"volume":63.90999984741211},{"timestamp":1742390940000,"open":4.37158,"high":4.37171,"low":4.37038,"close":4.37058,"volume":60.060001373291016},{"timestamp":1742391000000,"open":4.37053,"high":4.37174,"low":4.3703,"close":4.37092,"volume":75.45999908447266},{"timestamp":1742391060000,"open":4.37098,"high":4.37106,"low":4.36926,"close":4.36973,"volume":80.08000183105469},{"timestamp":1742391120000,"open":4.36979,"high":4.37041,"low":4.36909,"close":4.37041,"volume":62.369998931884766},{"timestamp":1742391180000,"open":4.37042,"high":4.37136,"low":4.36944,"close":4.37008,"volume":65.47000122070312},{"timestamp":1742391240000,"open":4.37018,"high":4.37137,"low":4.37018,"close":4.37069,"volume":56.97999954223633},{"timestamp":1742391300000,"open":4.37073,"high":4.3712,"low":4.37021,"close":4.37111,"volume":38.130001068115234},{"timestamp":1742391360000,"open":4.37116,"high":4.37169,"low":4.37096,"close":4.37121,"volume":44.65999984741211},{"timestamp":1742391420000,"open":4.37117,"high":4.37142,"low":4.37099,"close":4.37142,"volume":30.799999237060547},{"timestamp":1742391480000,"open":4.37137,"high":4.37202,"low":4.37105,"close":4.37133,"volume":35.41999816894531},{"timestamp":1742391540000,"open":4.37128,"high":4.37162,"low":4.37074,"close":4.3715,"volume":46.20000076293945},{"timestamp":1742391600000,"open":4.37126,"high":4.37137,"low":4.3696,"close":4.3696,"volume":51.630001068115234},{"timestamp":1742391660000,"open":4.36946,"high":4.36985,"low":4.36831,"close":4.36838,"volume":48.619998931884766},{"timestamp":1742391720000,"open":4.36838,"high":4.36907,"low":4.36786,"close":4.36877,"volume":48.65999984741211},{"timestamp":1742391780000,"open":4.3688,"high":4.36955,"low":4.36799,"close":4.36865,"volume":39.38999938964844},{"timestamp":1742391840000,"open":4.36854,"high":4.36857,"low":4.36593,"close":4.36593,"volume":34.709999084472656},{"timestamp":1742391900000,"open":4.36592,"high":4.36781,"low":4.36447,"close":4.3678,"volume":60.31999969482422},{"timestamp":1742391960000,"open":4.3678,"high":4.36781,"low":4.36646,"close":4.36658,"volume":68.79000091552734},{"timestamp":1742392020000,"open":4.36653,"high":4.36677,"low":4.36556,"close":4.3657,"volume":70.54000091552734},{"timestamp":1742392080000,"open":4.36565,"high":4.3662,"low":4.36564,"close":4.36597,"volume":63.36000061035156},{"timestamp":1742392140000,"open":4.36591,"high":4.36625,"low":4.36531,"close":4.36531,"volume":43.18000030517578},{"timestamp":1742392200000,"open":4.36527,"high":4.36661,"low":4.36508,"close":4.36629,"volume":50.689998626708984},{"timestamp":1742392260000,"open":4.36625,"high":4.36714,"low":4.36598,"close":4.36696,"volume":49.279998779296875},{"timestamp":1742392320000,"open":4.36677,"high":4.36707,"low":4.36617,"close":4.36617,"volume":67.76000213623047},{"timestamp":1742392380000,"open":4.36628,"high":4.36631,"low":4.36535,"close":4.36601,"volume":55.439998626708984},{"timestamp":1742392440000,"open":4.36624,"high":4.36638,"low":4.36538,"close":4.3659,"volume":64.36000061035156},{"timestamp":1742392500000,"open":4.36606,"high":4.36701,"low":4.366,"close":4.366,"volume":90.86000061035156},{"timestamp":1742392560000,"open":4.36596,"high":4.36677,"low":4.36564,"close":4.3661,"volume":80.8499984741211},{"timestamp":1742392620000,"open":4.36605,"high":4.36654,"low":4.36577,"close":4.36615,"volume":61.599998474121094},{"timestamp":1742392680000,"open":4.36612,"high":4.36614,"low":4.36518,"close":4.36545,"volume":56.33000183105469},{"timestamp":1742392740000,"open":4.36544,"high":4.36632,"low":4.36533,"close":4.36601,"volume":35.099998474121094},{"timestamp":1742392800000,"open":4.36606,"high":4.36617,"low":4.36338,"close":4.3638,"volume":43.22999954223633},{"timestamp":1742392860000,"open":4.36368,"high":4.36444,"low":4.36349,"close":4.36438,"volume":46.20000076293945},{"timestamp":1742392920000,"open":4.36442,"high":4.36509,"low":4.36429,"close":4.36509,"volume":59.290000915527344},{"timestamp":1742392980000,"open":4.3651,"high":4.36524,"low":4.36348,"close":4.36348,"volume":34.650001525878906},{"timestamp":1742393040000,"open":4.36352,"high":4.36425,"low":4.36335,"close":4.36353,"volume":50.04999923706055},{"timestamp":1742393100000,"open":4.36362,"high":4.36399,"low":4.36357,"close":4.36385,"volume":35.41999816894531},{"timestamp":1742393160000,"open":4.36389,"high":4.36408,"low":4.36292,"close":4.36398,"volume":43.119998931884766},{"timestamp":1742393220000,"open":4.36398,"high":4.36401,"low":4.36349,"close":4.36375,"volume":40.040000915527344},{"timestamp":1742393280000,"open":4.36369,"high":4.36433,"low":4.36283,"close":4.36344,"volume":55.060001373291016},{"timestamp":1742393340000,"open":4.36354,"high":4.36392,"low":4.36301,"close":4.36306,"volume":57.75},{"timestamp":1742393400000,"open":4.36301,"high":4.36308,"low":4.36181,"close":4.36291,"volume":54.7599983215332},{"timestamp":1742393460000,"open":4.36287,"high":4.36317,"low":4.3627,"close":4.36288,"volume":36.189998626708984},{"timestamp":1742393520000,"open":4.36279,"high":4.36314,"low":4.36224,"close":4.36314,"volume":53.15999984741211},{"timestamp":1742393580000,"open":4.36314,"high":4.36331,"low":4.36225,"close":4.36225,"volume":47.09000015258789},{"timestamp":1742393640000,"open":4.36218,"high":4.36241,"low":4.36091,"close":4.36102,"volume":43.060001373291016},{"timestamp":1742393700000,"open":4.3612,"high":4.36215,"low":4.36095,"close":4.36135,"volume":60.9900016784668},{"timestamp":1742393760000,"open":4.36127,"high":4.36173,"low":4.35956,"close":4.35965,"volume":42.33000183105469},{"timestamp":1742393820000,"open":4.35988,"high":4.36071,"low":4.35988,"close":4.36012,"volume":39.45000076293945},{"timestamp":1742393880000,"open":4.36012,"high":4.36012,"low":4.35918,"close":4.35921,"volume":39.220001220703125},{"timestamp":1742393940000,"open":4.35919,"high":4.35931,"low":4.35781,"close":4.3589,"volume":41.13999938964844},{"timestamp":1742394000000,"open":4.3589,"high":4.36026,"low":4.3589,"close":4.36026,"volume":31.56999969482422},{"timestamp":1742394060000,"open":4.3603,"high":4.36163,"low":4.3603,"close":4.36054,"volume":59.290000915527344},{"timestamp":1742394120000,"open":4.36049,"high":4.36063,"low":4.36026,"close":4.36035,"volume":37.72999954223633},{"timestamp":1742394180000,"open":4.36035,"high":4.36075,"low":4.36006,"close":4.36072,"volume":40.040000915527344},{"timestamp":1742394240000,"open":4.36072,"high":4.3612,"low":4.36056,"close":4.36084,"volume":50.04999923706055},{"timestamp":1742394300000,"open":4.36071,"high":4.36071,"low":4.35942,"close":4.35974,"volume":40.91999816894531},{"timestamp":1742394360000,"open":4.3597,"high":4.3598,"low":4.35929,"close":4.35946,"volume":37.72999954223633},{"timestamp":1742394420000,"open":4.35938,"high":4.35987,"low":4.35924,"close":4.35964,"volume":51.59000015258789},{"timestamp":1742394480000,"open":4.35963,"high":4.36179,"low":4.35956,"close":4.3617,"volume":85.47000122070312},{"timestamp":1742394540000,"open":4.3617,"high":4.3633,"low":4.36129,"close":4.36307,"volume":80.08000183105469},{"timestamp":1742394600000,"open":4.36311,"high":4.36348,"low":4.36227,"close":4.3624,"volume":87.01000213623047},{"timestamp":1742394660000,"open":4.3625,"high":4.36351,"low":4.3625,"close":4.363,"volume":62.369998931884766},{"timestamp":1742394720000,"open":4.36295,"high":4.363,"low":4.36195,"close":4.36226,"volume":44.65999984741211},{"timestamp":1742394780000,"open":4.36226,"high":4.36237,"low":4.36024,"close":4.36029,"volume":34.650001525878906},{"timestamp":1742394840000,"open":4.36025,"high":4.36064,"low":4.36009,"close":4.36019,"volume":40.810001373291016},{"timestamp":1742394900000,"open":4.36007,"high":4.36207,"low":4.35962,"close":4.36181,"volume":50.04999923706055},{"timestamp":1742394960000,"open":4.3618,"high":4.3618,"low":4.36034,"close":4.36094,"volume":33.880001068115234},{"timestamp":1742395020000,"open":4.3609,"high":4.3615,"low":4.3609,"close":4.36096,"volume":26.18000030517578},{"timestamp":1742395080000,"open":4.36087,"high":4.36106,"low":4.36023,"close":4.3605,"volume":37.72999954223633},{"timestamp":1742395140000,"open":4.3605,"high":4.36076,"low":4.3601,"close":4.36052,"volume":27.719999313354492},{"timestamp":1742395200000,"open":4.36042,"high":4.36043,"low":4.36002,"close":4.36023,"volume":22.329999923706055},{"timestamp":1742395260000,"open":4.36071,"high":4.36162,"low":4.36027,"close":4.36162,"volume":31.56999969482422},{"timestamp":1742395320000,"open":4.36158,"high":4.36284,"low":4.36152,"close":4.36224,"volume":50.04999923706055},{"timestamp":1742395380000,"open":4.3621,"high":4.3621,"low":4.36133,"close":4.36133,"volume":52.36000061035156},{"timestamp":1742395440000,"open":4.36129,"high":4.36167,"low":4.36099,"close":4.36159,"volume":40.040000915527344},{"timestamp":1742395500000,"open":4.36164,"high":4.36205,"low":4.36155,"close":4.36205,"volume":37.72999954223633},{"timestamp":1742395560000,"open":4.36229,"high":4.36273,"low":4.36219,"close":4.36223,"volume":48.5099983215332},{"timestamp":1742395620000,"open":4.36208,"high":4.36325,"low":4.36202,"close":4.3631,"volume":56.97999954223633},{"timestamp":1742395680000,"open":4.3631,"high":4.36421,"low":4.36258,"close":4.36421,"volume":46.20000076293945},{"timestamp":1742395740000,"open":4.36425,"high":4.3643,"low":4.36291,"close":4.3631,"volume":47.38999938964844},{"timestamp":1742395800000,"open":4.36306,"high":4.36341,"low":4.36255,"close":4.36331,"volume":39.029998779296875},{"timestamp":1742395860000,"open":4.3633,"high":4.36422,"low":4.36319,"close":4.36413,"volume":28.200000762939453},{"timestamp":1742395920000,"open":4.36441,"high":4.36745,"low":4.36437,"close":4.36727,"volume":70.83999633789062},{"timestamp":1742395980000,"open":4.36715,"high":4.36743,"low":4.36531,"close":4.36581,"volume":70.06999969482422},{"timestamp":1742396040000,"open":4.36584,"high":4.36674,"low":4.36569,"close":4.36617,"volume":56.97999954223633},{"timestamp":1742396100000,"open":4.36602,"high":4.3662,"low":4.36431,"close":4.3648,"volume":58.09000015258789},{"timestamp":1742396160000,"open":4.36485,"high":4.36533,"low":4.36463,"close":4.36507,"volume":30.59000015258789},{"timestamp":1742396220000,"open":4.36512,"high":4.36522,"low":4.36366,"close":4.36389,"volume":66.98999786376953},{"timestamp":1742396280000,"open":4.36381,"high":4.36485,"low":4.3636,"close":4.36478,"volume":56.97999954223633},{"timestamp":1742396340000,"open":4.36483,"high":4.36639,"low":4.36474,"close":4.36573,"volume":81.29000091552734},{"timestamp":1742396400000,"open":4.36573,"high":4.36607,"low":4.36533,"close":4.36546,"volume":47.7400016784668},{"timestamp":1742396460000,"open":4.36559,"high":4.36599,"low":4.36549,"close":4.36579,"volume":36.189998626708984},{"timestamp":1742396520000,"open":4.3657,"high":4.3657,"low":4.36491,"close":4.36551,"volume":43.88999938964844},{"timestamp":1742396580000,"open":4.36547,"high":4.36583,"low":4.3648,"close":4.3648,"volume":20.020000457763672},{"timestamp":1742396640000,"open":4.36485,"high":4.36485,"low":4.36343,"close":4.36375,"volume":35.22999954223633},{"timestamp":1742396700000,"open":4.36379,"high":4.36407,"low":4.36145,"close":4.36158,"volume":36.65999984741211},{"timestamp":1742396760000,"open":4.3616,"high":4.36175,"low":4.35937,"close":4.35969,"volume":41.97999954223633},{"timestamp":1742396820000,"open":4.3596,"high":4.36028,"low":4.35924,"close":4.35932,"volume":28.989999771118164},{"timestamp":1742396880000,"open":4.35935,"high":4.35976,"low":4.35903,"close":4.35908,"volume":31.75},{"timestamp":1742396940000,"open":4.359,"high":4.35967,"low":4.35883,"close":4.35927,"volume":28.770000457763672},{"timestamp":1742397000000,"open":4.35936,"high":4.35944,"low":4.35898,"close":4.35929,"volume":19.649999618530273},{"timestamp":1742397060000,"open":4.35929,"high":4.35942,"low":4.35788,"close":4.35808,"volume":23.719999313354492},{"timestamp":1742397120000,"open":4.35805,"high":4.35805,"low":4.35639,"close":4.35659,"volume":24.18000030517578},{"timestamp":1742397180000,"open":4.35651,"high":4.35862,"low":4.35591,"close":4.35862,"volume":43.25},{"timestamp":1742397240000,"open":4.35855,"high":4.36022,"low":4.35855,"close":4.36022,"volume":39.27000045776367},{"timestamp":1742397300000,"open":4.36021,"high":4.36101,"low":4.35989,"close":4.36101,"volume":52.36000061035156},{"timestamp":1742397360000,"open":4.36102,"high":4.36229,"low":4.36102,"close":4.36167,"volume":60.060001373291016},{"timestamp":1742397420000,"open":4.36172,"high":4.36284,"low":4.36172,"close":4.36221,"volume":43.119998931884766},{"timestamp":1742397480000,"open":4.36221,"high":4.36401,"low":4.36221,"close":4.36379,"volume":46.970001220703125},{"timestamp":1742397540000,"open":4.36358,"high":4.36403,"low":4.36303,"close":4.36312,"volume":50.81999969482422},{"timestamp":1742397600000,"open":4.36316,"high":4.36342,"low":4.36253,"close":4.36253,"volume":53.130001068115234},{"timestamp":1742397660000,"open":4.36248,"high":4.36329,"low":4.36243,"close":4.36295,"volume":45.43000030517578},{"timestamp":1742397720000,"open":4.36296,"high":4.3645,"low":4.36291,"close":4.36426,"volume":50.81999969482422},{"timestamp":1742397780000,"open":4.36439,"high":4.36653,"low":4.36434,"close":4.36646,"volume":49.279998779296875},{"timestamp":1742397840000,"open":4.36646,"high":4.36646,"low":4.36487,"close":4.36504,"volume":43.5099983215332},{"timestamp":1742397900000,"open":4.36505,"high":4.36537,"low":4.36455,"close":4.36459,"volume":45.83000183105469},{"timestamp":1742397960000,"open":4.36449,"high":4.3645,"low":4.36341,"close":4.36434,"volume":43.900001525878906},{"timestamp":1742398020000,"open":4.36437,"high":4.36515,"low":4.36437,"close":4.36481,"volume":55.439998626708984},{"timestamp":1742398080000,"open":4.36477,"high":4.36585,"low":4.36465,"close":4.36549,"volume":65.44999694824219},{"timestamp":1742398140000,"open":4.36536,"high":4.36548,"low":4.36447,"close":4.36447,"volume":55.439998626708984},{"timestamp":1742398200000,"open":4.36451,"high":4.36548,"low":4.36441,"close":4.36532,"volume":82.38999938964844},{"timestamp":1742398260000,"open":4.36537,"high":4.36542,"low":4.36388,"close":4.36397,"volume":60.83000183105469},{"timestamp":1742398320000,"open":4.36388,"high":4.36497,"low":4.36307,"close":4.3647,"volume":55.439998626708984},{"timestamp":1742398380000,"open":4.36471,"high":4.36493,"low":4.36421,"close":4.36465,"volume":64.68000030517578},{"timestamp":1742398440000,"open":4.36465,"high":4.36569,"low":4.36451,"close":4.3652,"volume":43.16999816894531},{"timestamp":1742398500000,"open":4.3653,"high":4.36638,"low":4.36514,"close":4.36574,"volume":50.060001373291016},{"timestamp":1742398560000,"open":4.36565,"high":4.3659,"low":4.36524,"close":4.36589,"volume":32.34000015258789},{"timestamp":1742398620000,"open":4.36599,"high":4.36606,"low":4.36523,"close":4.36602,"volume":41.58000183105469},{"timestamp":1742398680000,"open":4.36612,"high":4.3668,"low":4.36503,"close":4.36503,"volume":60.84000015258789},{"timestamp":1742398740000,"open":4.36506,"high":4.36738,"low":4.36466,"close":4.36733,"volume":81.62000274658203},{"timestamp":1742398800000,"open":4.3672,"high":4.36722,"low":4.36656,"close":4.36717,"volume":31.56999969482422},{"timestamp":1742398860000,"open":4.36721,"high":4.36974,"low":4.36697,"close":4.36966,"volume":54.66999816894531},{"timestamp":1742398920000,"open":4.36955,"high":4.37033,"low":4.3693,"close":4.37009,"volume":37.72999954223633},{"timestamp":1742398980000,"open":4.37003,"high":4.37004,"low":4.36862,"close":4.36975,"volume":35.810001373291016},{"timestamp":1742399040000,"open":4.36961,"high":4.36961,"low":4.36921,"close":4.36952,"volume":42.349998474121094},{"timestamp":1742399100000,"open":4.36953,"high":4.36972,"low":4.36916,"close":4.3692,"volume":33.880001068115234},{"timestamp":1742399160000,"open":4.3692,"high":4.37001,"low":4.36897,"close":4.36906,"volume":33.11000061035156},{"timestamp":1742399220000,"open":4.36891,"high":4.36949,"low":4.36867,"close":4.36941,"volume":63.13999938964844},{"timestamp":1742399280000,"open":4.36941,"high":4.36946,"low":4.36832,"close":4.36888,"volume":62.369998931884766},{"timestamp":1742399340000,"open":4.36888,"high":4.37026,"low":4.36849,"close":4.37022,"volume":83.16000366210938},{"timestamp":1742399400000,"open":4.37017,"high":4.37112,"low":4.37017,"close":4.37097,"volume":72.37999725341797},{"timestamp":1742399460000,"open":4.37106,"high":4.37173,"low":4.37094,"close":4.37153,"volume":49.279998779296875},{"timestamp":1742399520000,"open":4.37158,"high":4.37173,"low":4.37096,"close":4.37147,"volume":58.52000045776367},{"timestamp":1742399580000,"open":4.37151,"high":4.372,"low":4.37098,"close":4.372,"volume":56.97999954223633},{"timestamp":1742399640000,"open":4.37196,"high":4.37243,"low":4.37193,"close":4.37218,"volume":37.72999954223633},{"timestamp":1742399700000,"open":4.37229,"high":4.37337,"low":4.37229,"close":4.37333,"volume":45.43000030517578},{"timestamp":1742399760000,"open":4.37335,"high":4.37345,"low":4.37276,"close":4.37302,"volume":56.97999954223633},{"timestamp":1742399820000,"open":4.37294,"high":4.37433,"low":4.37282,"close":4.37353,"volume":73.56999969482422},{"timestamp":1742399880000,"open":4.37371,"high":4.37486,"low":4.37371,"close":4.37486,"volume":67.0999984741211},{"timestamp":1742399940000,"open":4.37463,"high":4.37463,"low":4.3741,"close":4.37452,"volume":59.290000915527344},{"timestamp":1742400000000,"open":4.37448,"high":4.37448,"low":4.37392,"close":4.37446,"volume":73.91999816894531},{"timestamp":1742400060000,"open":4.37463,"high":4.3751,"low":4.37431,"close":4.37471,"volume":97.0199966430664},{"timestamp":1742400120000,"open":4.37471,"high":4.37548,"low":4.37414,"close":4.37545,"volume":69.30000305175781},{"timestamp":1742400180000,"open":4.37532,"high":4.37576,"low":4.37522,"close":4.37576,"volume":30.709999084472656},{"timestamp":1742400240000,"open":4.37567,"high":4.37669,"low":4.37567,"close":4.37665,"volume":27.690000534057617},{"timestamp":1742400300000,"open":4.37704,"high":4.37724,"low":4.37641,"close":4.37706,"volume":38.88999938964844},{"timestamp":1742400360000,"open":4.37708,"high":4.37748,"low":4.37682,"close":4.37737,"volume":24.18000030517578},{"timestamp":1742400420000,"open":4.37737,"high":4.37794,"low":4.37535,"close":4.37572,"volume":58.279998779296875},{"timestamp":1742400480000,"open":4.37588,"high":4.37641,"low":4.37544,"close":4.37618,"volume":32.72999954223633},{"timestamp":1742400540000,"open":4.37619,"high":4.3771,"low":4.37598,"close":4.3771,"volume":45.529998779296875},{"timestamp":1742400600000,"open":4.37698,"high":4.37734,"low":4.37639,"close":4.37639,"volume":41.61000061035156},{"timestamp":1742400660000,"open":4.37644,"high":4.37645,"low":4.37557,"close":4.37571,"volume":52.02000045776367},{"timestamp":1742400720000,"open":4.37567,"high":4.37638,"low":4.37534,"close":4.37617,"volume":45.43000030517578},{"timestamp":1742400780000,"open":4.37621,"high":4.37684,"low":4.37597,"close":4.37672,"volume":28.489999771118164},{"timestamp":1742400840000,"open":4.37676,"high":4.37676,"low":4.37591,"close":4.37596,"volume":30.969999313354492},{"timestamp":1742400900000,"open":4.37592,"high":4.37625,"low":4.3755,"close":4.3755,"volume":36.58000183105469},{"timestamp":1742400960000,"open":4.3755,"high":4.37615,"low":4.3754,"close":4.37582,"volume":51.59000015258789},{"timestamp":1742401020000,"open":4.37582,"high":4.3761,"low":4.37554,"close":4.37563,"volume":38.5},{"timestamp":1742401080000,"open":4.37566,"high":4.376,"low":4.37553,"close":4.37574,"volume":26.18000030517578},{"timestamp":1742401140000,"open":4.37569,"high":4.37595,"low":4.37564,"close":4.37595,"volume":19.25},{"timestamp":1742401200000,"open":4.37598,"high":4.37651,"low":4.37598,"close":4.3762,"volume":25.030000686645508},{"timestamp":1742401260000,"open":4.37625,"high":4.37697,"low":4.37619,"close":4.37692,"volume":19.25},{"timestamp":1742401320000,"open":4.37687,"high":4.37698,"low":4.37595,"close":4.37595,"volume":28.110000610351562},{"timestamp":1742401380000,"open":4.37595,"high":4.37633,"low":4.37586,"close":4.37586,"volume":20.020000457763672},{"timestamp":1742401440000,"open":4.3757,"high":4.3761,"low":4.37566,"close":4.37603,"volume":30.799999237060547},{"timestamp":1742401500000,"open":4.37603,"high":4.37622,"low":4.37558,"close":4.37572,"volume":36.959999084472656},{"timestamp":1742401560000,"open":4.37567,"high":4.37585,"low":4.3755,"close":4.37573,"volume":25.56999969482422},{"timestamp":1742401620000,"open":4.37573,"high":4.37582,"low":4.37546,"close":4.37568,"volume":20.670000076293945},{"timestamp":1742401680000,"open":4.37565,"high":4.37582,"low":4.37551,"close":4.37562,"volume":14.819999694824219},{"timestamp":1742401740000,"open":4.37571,"high":4.37573,"low":4.37513,"close":4.3754,"volume":15.600000381469727},{"timestamp":1742401800000,"open":4.37551,"high":4.3756,"low":4.37525,"close":4.37556,"volume":17.940000534057617},{"timestamp":1742401860000,"open":4.37556,"high":4.37611,"low":4.37556,"close":4.37598,"volume":17.15999984741211},{"timestamp":1742401920000,"open":4.37606,"high":4.37703,"low":4.37603,"close":4.37693,"volume":37.439998626708984},{"timestamp":1742401980000,"open":4.37688,"high":4.37733,"low":4.37682,"close":4.37715,"volume":25.40999984741211},{"timestamp":1742402040000,"open":4.3772,"high":4.37756,"low":4.3771,"close":4.37732,"volume":18.479999542236328},{"timestamp":1742402100000,"open":4.37732,"high":4.37782,"low":4.37727,"close":4.37741,"volume":33.11000061035156},{"timestamp":1742402160000,"open":4.37749,"high":4.3777,"low":4.37735,"close":4.37737,"volume":21.559999465942383},{"timestamp":1742402220000,"open":4.37743,"high":4.37754,"low":4.37704,"close":4.37705,"volume":20.020000457763672},{"timestamp":1742402280000,"open":4.37709,"high":4.37709,"low":4.37671,"close":4.37683,"volume":16.940000534057617},{"timestamp":1742402340000,"open":4.37678,"high":4.37684,"low":4.3763,"close":4.3763,"volume":23.8700008392334},{"timestamp":1742402400000,"open":4.3763,"high":4.37645,"low":4.37612,"close":4.37622,"volume":26.950000762939453},{"timestamp":1742402460000,"open":4.37612,"high":4.37617,"low":4.37572,"close":4.37572,"volume":20.020000457763672},{"timestamp":1742402520000,"open":4.37567,"high":4.3763,"low":4.37558,"close":4.3763,"volume":28.489999771118164},{"timestamp":1742402580000,"open":4.37634,"high":4.37692,"low":4.37587,"close":4.37587,"volume":28.489999771118164},{"timestamp":1742402640000,"open":4.37574,"high":4.37574,"low":4.37475,"close":4.3748,"volume":20.790000915527344},{"timestamp":1742402700000,"open":4.37485,"high":4.37509,"low":4.37462,"close":4.37485,"volume":29.260000228881836},{"timestamp":1742402760000,"open":4.37475,"high":4.3755,"low":4.37474,"close":4.37536,"volume":23.100000381469727},{"timestamp":1742402820000,"open":4.37563,"high":4.37578,"low":4.37545,"close":4.3755,"volume":14.630000114440918},{"timestamp":1742402880000,"open":4.37541,"high":4.37563,"low":4.37507,"close":4.37507,"volume":23.100000381469727},{"timestamp":1742402940000,"open":4.37511,"high":4.37555,"low":4.37507,"close":4.3752,"volume":19.25},{"timestamp":1742403000000,"open":4.37514,"high":4.37582,"low":4.37509,"close":4.37582,"volume":23.100000381469727},{"timestamp":1742403060000,"open":4.37568,"high":4.3761,"low":4.3754,"close":4.37569,"volume":26.950000762939453},{"timestamp":1742403120000,"open":4.37555,"high":4.37587,"low":4.37537,"close":4.37537,"volume":43.88999938964844},{"timestamp":1742403180000,"open":4.37536,"high":4.3754,"low":4.37488,"close":4.37488,"volume":21.559999465942383},{"timestamp":1742403240000,"open":4.37484,"high":4.37513,"low":4.37445,"close":4.37445,"volume":30.799999237060547},{"timestamp":1742403300000,"open":4.37426,"high":4.37448,"low":4.37394,"close":4.37444,"volume":24.639999389648438},{"timestamp":1742403360000,"open":4.37445,"high":4.37458,"low":4.37426,"close":4.37454,"volume":20.790000915527344},{"timestamp":1742403420000,"open":4.37445,"high":4.3752,"low":4.37439,"close":4.37509,"volume":37.72999954223633},{"timestamp":1742403480000,"open":4.37505,"high":4.37536,"low":4.37489,"close":4.37502,"volume":34.650001525878906},{"timestamp":1742403540000,"open":4.37503,"high":4.37555,"low":4.37492,"close":4.37523,"volume":21.559999465942383},{"timestamp":1742403600000,"open":4.37512,"high":4.37545,"low":4.37486,"close":4.37509,"volume":24.639999389648438},{"timestamp":1742403660000,"open":4.37513,"high":4.37551,"low":4.37499,"close":4.37542,"volume":21.559999465942383},{"timestamp":1742403720000,"open":4.37542,"high":4.3758,"low":4.3754,"close":4.37556,"volume":32.34000015258789},{"timestamp":1742403780000,"open":4.37557,"high":4.37584,"low":4.37542,"close":4.37574,"volume":19.25},{"timestamp":1742403840000,"open":4.37579,"high":4.37593,"low":4.37559,"close":4.3757,"volume":21.559999465942383},{"timestamp":1742403900000,"open":4.37562,"high":4.37575,"low":4.3752,"close":4.37533,"volume":34.650001525878906},{"timestamp":1742403960000,"open":4.37534,"high":4.3756,"low":4.37524,"close":4.37525,"volume":21.559999465942383},{"timestamp":1742404020000,"open":4.37519,"high":4.3756,"low":4.37519,"close":4.37537,"volume":12.319999694824219},{"timestamp":1742404080000,"open":4.37551,"high":4.37602,"low":4.37551,"close":4.37601,"volume":20.020000457763672},{"timestamp":1742404140000,"open":4.37601,"high":4.37652,"low":4.37601,"close":4.37642,"volume":23.8700008392334},{"timestamp":1742404200000,"open":4.37647,"high":4.37666,"low":4.3763,"close":4.37634,"volume":22.329999923706055},{"timestamp":1742404260000,"open":4.37639,"high":4.37658,"low":4.37615,"close":4.3765,"volume":21.559999465942383},{"timestamp":1742404320000,"open":4.37644,"high":4.37698,"low":4.37635,"close":4.37698,"volume":24.639999389648438},{"timestamp":1742404380000,"open":4.37698,"high":4.37736,"low":4.37693,"close":4.37718,"volume":34.650001525878906},{"timestamp":1742404440000,"open":4.37723,"high":4.37787,"low":4.37718,"close":4.37758,"volume":35.41999816894531},{"timestamp":1742404500000,"open":4.37763,"high":4.37781,"low":4.37753,"close":4.37759,"volume":36.959999084472656},{"timestamp":1742404560000,"open":4.37763,"high":4.37795,"low":4.37755,"close":4.37781,"volume":40.040000915527344},{"timestamp":1742404620000,"open":4.37776,"high":4.37824,"low":4.3774,"close":4.3777,"volume":60.060001373291016},{"timestamp":1742404680000,"open":4.3777,"high":4.37779,"low":4.37716,"close":4.37739,"volume":53.130001068115234},{"timestamp":1742404740000,"open":4.37729,"high":4.3773,"low":4.37656,"close":4.37682,"volume":40.040000915527344},{"timestamp":1742404800000,"open":4.37696,"high":4.37768,"low":4.37665,"close":4.37665,"volume":33.11000061035156},{"timestamp":1742404860000,"open":4.37666,"high":4.3767,"low":4.3758,"close":4.37629,"volume":43.119998931884766},{"timestamp":1742404920000,"open":4.37624,"high":4.37706,"low":4.3761,"close":4.37696,"volume":36.959999084472656},{"timestamp":1742404980000,"open":4.37696,"high":4.37733,"low":4.37664,"close":4.37718,"volume":35.41999816894531},{"timestamp":1742405040000,"open":4.37723,"high":4.37769,"low":4.37682,"close":4.37696,"volume":46.20000076293945},{"timestamp":1742405100000,"open":4.37695,"high":4.37984,"low":4.37691,"close":4.37965,"volume":61.599998474121094},{"timestamp":1742405160000,"open":4.3797,"high":4.38051,"low":4.37928,"close":4.38051,"volume":70.83999633789062},{"timestamp":1742405220000,"open":4.38052,"high":4.38052,"low":4.37997,"close":4.38008,"volume":56.209999084472656},{"timestamp":1742405280000,"open":4.38012,"high":4.38032,"low":4.37995,"close":4.38026,"volume":44.65999984741211},{"timestamp":1742405340000,"open":4.38029,"high":4.38055,"low":4.38004,"close":4.38018,"volume":50.81999969482422},{"timestamp":1742405400000,"open":4.38029,"high":4.38102,"low":4.37968,"close":4.38011,"volume":61.310001373291016},{"timestamp":1742405460000,"open":4.38015,"high":4.38018,"low":4.37914,"close":4.37976,"volume":40.16999816894531},{"timestamp":1742405520000,"open":4.37988,"high":4.37996,"low":4.37851,"close":4.3786,"volume":43.560001373291016},{"timestamp":1742405580000,"open":4.37871,"high":4.3793,"low":4.37867,"close":4.37926,"volume":38.5},{"timestamp":1742405640000,"open":4.37925,"high":4.37967,"low":4.37925,"close":4.37939,"volume":39.27000045776367},{"timestamp":1742405700000,"open":4.37944,"high":4.3801,"low":4.37944,"close":4.38009,"volume":53.130001068115234},{"timestamp":1742405760000,"open":4.38009,"high":4.38047,"low":4.37996,"close":4.38027,"volume":57},{"timestamp":1742405820000,"open":4.38032,"high":4.38032,"low":4.37916,"close":4.3796,"volume":46.20000076293945},{"timestamp":1742405880000,"open":4.3796,"high":4.38048,"low":4.3796,"close":4.38042,"volume":46.20000076293945},{"timestamp":1742405940000,"open":4.38039,"high":4.38039,"low":4.37923,"close":4.37927,"volume":37.72999954223633},{"timestamp":1742406000000,"open":4.37915,"high":4.38,"low":4.37915,"close":4.37986,"volume":32.34000015258789},{"timestamp":1742406060000,"open":4.37986,"high":4.37986,"low":4.3777,"close":4.3777,"volume":43.119998931884766},{"timestamp":1742406120000,"open":4.37775,"high":4.37825,"low":4.37772,"close":4.37813,"volume":80.08999633789062},{"timestamp":1742406180000,"open":4.37813,"high":4.37833,"low":4.37788,"close":4.37797,"volume":78.55999755859375},{"timestamp":1742406240000,"open":4.37789,"high":4.3796,"low":4.37782,"close":4.3796,"volume":108.61000061035156},{"timestamp":1742406300000,"open":4.37959,"high":4.38002,"low":4.37917,"close":4.37919,"volume":43.88999938964844},{"timestamp":1742406360000,"open":4.37899,"high":4.3791,"low":4.37673,"close":4.37676,"volume":47.7400016784668},{"timestamp":1742406420000,"open":4.3769,"high":4.37732,"low":4.3767,"close":4.37687,"volume":48.5099983215332},{"timestamp":1742406480000,"open":4.37687,"high":4.37745,"low":4.37678,"close":4.37722,"volume":45.43000030517578},{"timestamp":1742406540000,"open":4.37716,"high":4.37761,"low":4.37662,"close":4.37703,"volume":50.04999923706055},{"timestamp":1742406600000,"open":4.37708,"high":4.37981,"low":4.37554,"close":4.37948,"volume":52.36000061035156},{"timestamp":1742406660000,"open":4.37943,"high":4.38005,"low":4.37925,"close":4.37949,"volume":43.88999938964844},{"timestamp":1742406720000,"open":4.37944,"high":4.38014,"low":4.37944,"close":4.37999,"volume":43.119998931884766},{"timestamp":1742406780000,"open":4.37981,"high":4.38013,"low":4.37919,"close":4.37958,"volume":44.65999984741211},{"timestamp":1742406840000,"open":4.37961,"high":4.37998,"low":4.37827,"close":4.37827,"volume":56.97999954223633},{"timestamp":1742406900000,"open":4.37836,"high":4.37846,"low":4.3773,"close":4.37736,"volume":69.30000305175781},{"timestamp":1742406960000,"open":4.37718,"high":4.37759,"low":4.37702,"close":4.37716,"volume":39.27000045776367},{"timestamp":1742407020000,"open":4.37715,"high":4.37743,"low":4.37683,"close":4.37726,"volume":30.799999237060547},{"timestamp":1742407080000,"open":4.37682,"high":4.37759,"low":4.37626,"close":4.37647,"volume":60.83000183105469},{"timestamp":1742407140000,"open":4.37638,"high":4.3774,"low":4.37534,"close":4.37658,"volume":101.63999938964844},{"timestamp":1742407200000,"open":4.37667,"high":4.37667,"low":4.36307,"close":4.36849,"volume":211.77999877929688},{"timestamp":1742407260000,"open":4.3686,"high":4.37119,"low":4.3686,"close":4.36978,"volume":99.33999633789062},{"timestamp":1742407320000,"open":4.36978,"high":4.3726,"low":4.36946,"close":4.37186,"volume":140.24000549316406},{"timestamp":1742407380000,"open":4.37178,"high":4.37222,"low":4.36915,"close":4.3704,"volume":82.6500015258789},{"timestamp":1742407440000,"open":4.37045,"high":4.37049,"low":4.36792,"close":4.36871,"volume":65.5199966430664},{"timestamp":1742407500000,"open":4.36866,"high":4.37057,"low":4.36766,"close":4.37002,"volume":82.11000061035156},{"timestamp":1742407560000,"open":4.36951,"high":4.37101,"low":4.36879,"close":4.37083,"volume":113.05999755859375},{"timestamp":1742407620000,"open":4.37087,"high":4.37142,"low":4.37011,"close":4.37084,"volume":90.48999786376953},{"timestamp":1742407680000,"open":4.37093,"high":4.37129,"low":4.3694,"close":4.37089,"volume":69.29000091552734},{"timestamp":1742407740000,"open":4.37085,"high":4.37129,"low":4.36698,"close":4.36747,"volume":108.72000122070312},{"timestamp":1742407800000,"open":4.36752,"high":4.36809,"low":4.36694,"close":4.36753,"volume":102.43000030517578},{"timestamp":1742407860000,"open":4.36752,"high":4.36793,"low":4.36605,"close":4.3676,"volume":208.6699981689453},{"timestamp":1742407920000,"open":4.36764,"high":4.36838,"low":4.36685,"close":4.36768,"volume":162.92999267578125},{"timestamp":1742407980000,"open":4.36767,"high":4.36908,"low":4.367,"close":4.36842,"volume":210.22999572753906},{"timestamp":1742408040000,"open":4.36847,"high":4.36984,"low":4.36818,"close":4.36944,"volume":156.3300018310547},{"timestamp":1742408100000,"open":4.36944,"high":4.37132,"low":4.36858,"close":4.37,"volume":162.47000122070312},{"timestamp":1742408160000,"open":4.36998,"high":4.36999,"low":4.36942,"close":4.36958,"volume":147.07000732421875},{"timestamp":1742408220000,"open":4.36958,"high":4.37087,"low":4.36949,"close":4.37047,"volume":134.7899932861328},{"timestamp":1742408280000,"open":4.37054,"high":4.37146,"low":4.36999,"close":4.37087,"volume":173.25},{"timestamp":1742408340000,"open":4.37086,"high":4.37263,"low":4.37037,"close":4.3724,"volume":140.13999938964844},{"timestamp":1742408400000,"open":4.37244,"high":4.3736,"low":4.37191,"close":4.37359,"volume":136.2899932861328},{"timestamp":1742408460000,"open":4.37364,"high":4.37481,"low":4.37315,"close":4.37481,"volume":102.41000366210938},{"timestamp":1742408520000,"open":4.37472,"high":4.3755,"low":4.37451,"close":4.37499,"volume":113.19000244140625},{"timestamp":1742408580000,"open":4.37494,"high":4.37495,"low":4.37375,"close":4.37375,"volume":112.41999816894531},{"timestamp":1742408640000,"open":4.37373,"high":4.37554,"low":4.37237,"close":4.37539,"volume":167.86000061035156},{"timestamp":1742408700000,"open":4.37548,"high":4.37584,"low":4.37429,"close":4.37455,"volume":143.99000549316406},{"timestamp":1742408760000,"open":4.37456,"high":4.3749,"low":4.37381,"close":4.37475,"volume":160.16000366210938},{"timestamp":1742408820000,"open":4.37493,"high":4.37527,"low":4.3745,"close":4.37511,"volume":101.63999938964844},{"timestamp":1742408880000,"open":4.37516,"high":4.37528,"low":4.37416,"close":4.37505,"volume":79.30999755859375},{"timestamp":1742408940000,"open":4.3751,"high":4.3759,"low":4.37463,"close":4.37564,"volume":62.369998931884766},{"timestamp":1742409000000,"open":4.37564,"high":4.37578,"low":4.37428,"close":4.37558,"volume":73.1500015258789},{"timestamp":1742409060000,"open":4.37553,"high":4.37553,"low":4.37369,"close":4.37395,"volume":95.4800033569336},{"timestamp":1742409120000,"open":4.37404,"high":4.37414,"low":4.37158,"close":4.37173,"volume":107.02999877929688},{"timestamp":1742409180000,"open":4.37173,"high":4.3724,"low":4.37154,"close":4.37221,"volume":88.55000305175781},{"timestamp":1742409240000,"open":4.3723,"high":4.37331,"low":4.37187,"close":4.37221,"volume":90.08999633789062},{"timestamp":1742409300000,"open":4.3723,"high":4.37236,"low":4.37161,"close":4.37222,"volume":86.23999786376953},{"timestamp":1742409360000,"open":4.37221,"high":4.37221,"low":4.37046,"close":4.37196,"volume":90.86000061035156},{"timestamp":1742409420000,"open":4.37187,"high":4.37187,"low":4.37029,"close":4.37115,"volume":85.47000122070312},{"timestamp":1742409480000,"open":4.37133,"high":4.37274,"low":4.37133,"close":4.37269,"volume":130.1300048828125},{"timestamp":1742409540000,"open":4.37275,"high":4.3735,"low":4.3725,"close":4.37285,"volume":117.04000091552734},{"timestamp":1742409600000,"open":4.37299,"high":4.37308,"low":4.37144,"close":4.3722,"volume":150.14999389648438},{"timestamp":1742409660000,"open":4.37216,"high":4.3727,"low":4.36959,"close":4.37042,"volume":128.58999633789062},{"timestamp":1742409720000,"open":4.37056,"high":4.37089,"low":4.36882,"close":4.36983,"volume":173.36000061035156},{"timestamp":1742409780000,"open":4.36973,"high":4.37003,"low":4.36578,"close":4.36895,"volume":165.57000732421875},{"timestamp":1742409840000,"open":4.36902,"high":4.37089,"low":4.36594,"close":4.36613,"volume":161.41000366210938},{"timestamp":1742409900000,"open":4.36582,"high":4.37031,"low":4.36528,"close":4.36652,"volume":154.39999389648438},{"timestamp":1742409960000,"open":4.36634,"high":4.36834,"low":4.36573,"close":4.36754,"volume":151.69000244140625},{"timestamp":1742410020000,"open":4.36756,"high":4.36825,"low":4.36585,"close":4.36657,"volume":193.72999572753906},{"timestamp":1742410080000,"open":4.36656,"high":4.36912,"low":4.36482,"close":4.36846,"volume":186.41000366210938},{"timestamp":1742410140000,"open":4.36842,"high":4.36921,"low":4.36442,"close":4.36599,"volume":199.82000732421875},{"timestamp":1742410200000,"open":4.36606,"high":4.36679,"low":4.36423,"close":4.36565,"volume":180.57000732421875},{"timestamp":1742410260000,"open":4.36567,"high":4.36798,"low":4.36487,"close":4.36755,"volume":169.85000610351562},{"timestamp":1742410320000,"open":4.36749,"high":4.36826,"low":4.36671,"close":4.36759,"volume":186.3699951171875},{"timestamp":1742410380000,"open":4.36761,"high":4.36804,"low":4.36576,"close":4.36697,"volume":189.82000732421875},{"timestamp":1742410440000,"open":4.36686,"high":4.36833,"low":4.3664,"close":4.36721,"volume":137.3300018310547},{"timestamp":1742410500000,"open":4.36718,"high":4.36815,"low":4.36549,"close":4.36582,"volume":135.47000122070312},{"timestamp":1742410560000,"open":4.36573,"high":4.3673,"low":4.36469,"close":4.36627,"volume":177.55999755859375},{"timestamp":1742410620000,"open":4.36626,"high":4.36671,"low":4.36354,"close":4.36523,"volume":163.4600067138672},{"timestamp":1742410680000,"open":4.36529,"high":4.36694,"low":4.36441,"close":4.36654,"volume":169.9600067138672},{"timestamp":1742410740000,"open":4.36658,"high":4.36807,"low":4.3653,"close":4.36758,"volume":158.63999938964844},{"timestamp":1742410800000,"open":4.36771,"high":4.36825,"low":4.36519,"close":4.36532,"volume":159.38999938964844},{"timestamp":1742410860000,"open":4.36565,"high":4.36721,"low":4.36509,"close":4.36712,"volume":166.32000732421875},{"timestamp":1742410920000,"open":4.36716,"high":4.36723,"low":4.36587,"close":4.36599,"volume":150.9199981689453},{"timestamp":1742410980000,"open":4.36615,"high":4.36636,"low":4.36523,"close":4.36523,"volume":124.73999786376953},{"timestamp":1742411040000,"open":4.36513,"high":4.36575,"low":4.36453,"close":4.36566,"volume":121.66000366210938},{"timestamp":1742411100000,"open":4.36551,"high":4.36676,"low":4.36531,"close":4.36591,"volume":127.05999755859375},{"timestamp":1742411160000,"open":4.36584,"high":4.36679,"low":4.36316,"close":4.364,"volume":113.19999694824219},{"timestamp":1742411220000,"open":4.36392,"high":4.36437,"low":4.36183,"close":4.36183,"volume":71.61000061035156},{"timestamp":1742411280000,"open":4.36184,"high":4.36285,"low":4.36167,"close":4.36211,"volume":131.6699981689453},{"timestamp":1742411340000,"open":4.36211,"high":4.36247,"low":4.36099,"close":4.36125,"volume":154},{"timestamp":1742411400000,"open":4.36133,"high":4.36206,"low":4.36084,"close":4.36197,"volume":120.88999938964844},{"timestamp":1742411460000,"open":4.36201,"high":4.36438,"low":4.36124,"close":4.36432,"volume":133.2100067138672},{"timestamp":1742411520000,"open":4.3642,"high":4.36612,"low":4.36373,"close":4.36556,"volume":153.22999572753906},{"timestamp":1742411580000,"open":4.36524,"high":4.36547,"low":4.36455,"close":4.36469,"volume":107.80000305175781},{"timestamp":1742411640000,"open":4.36469,"high":4.36484,"low":4.363,"close":4.36441,"volume":136.2899932861328},{"timestamp":1742411700000,"open":4.36441,"high":4.36473,"low":4.36407,"close":4.36467,"volume":100.87000274658203},{"timestamp":1742411760000,"open":4.36475,"high":4.36653,"low":4.36231,"close":4.36615,"volume":180.17999267578125},{"timestamp":1742411820000,"open":4.36613,"high":4.36779,"low":4.36611,"close":4.36779,"volume":146.3000030517578},{"timestamp":1742411880000,"open":4.36788,"high":4.368,"low":4.36506,"close":4.36634,"volume":112.41999816894531},{"timestamp":1742411940000,"open":4.36634,"high":4.3669,"low":4.36523,"close":4.36662,"volume":115.5},{"timestamp":1742412000000,"open":4.36653,"high":4.36732,"low":4.36627,"close":4.36729,"volume":132.44000244140625},{"timestamp":1742412060000,"open":4.36733,"high":4.36771,"low":4.36691,"close":4.36738,"volume":71.61000061035156},{"timestamp":1742412120000,"open":4.36734,"high":4.3692,"low":4.36703,"close":4.3692,"volume":80.8499984741211},{"timestamp":1742412180000,"open":4.36931,"high":4.37074,"low":4.36916,"close":4.37053,"volume":103.94999694824219},{"timestamp":1742412240000,"open":4.37053,"high":4.37097,"low":4.36944,"close":4.37055,"volume":139.3699951171875},{"timestamp":1742412300000,"open":4.37045,"high":4.37104,"low":4.36932,"close":4.3695,"volume":140.13999938964844},{"timestamp":1742412360000,"open":4.36941,"high":4.3705,"low":4.36917,"close":4.36983,"volume":148.61000061035156},{"timestamp":1742412420000,"open":4.36978,"high":4.37023,"low":4.36918,"close":4.36918,"volume":103.18000030517578},{"timestamp":1742412480000,"open":4.36913,"high":4.37005,"low":4.3688,"close":4.37005,"volume":80.08000183105469},{"timestamp":1742412540000,"open":4.3701,"high":4.37045,"low":4.36968,"close":4.36972,"volume":79.30999755859375},{"timestamp":1742412600000,"open":4.36978,"high":4.37079,"low":4.36887,"close":4.37073,"volume":103.18000030517578},{"timestamp":1742412660000,"open":4.37058,"high":4.3738,"low":4.37058,"close":4.37269,"volume":122.43000030517578},{"timestamp":1742412720000,"open":4.37271,"high":4.37298,"low":4.36853,"close":4.36858,"volume":114.7300033569336},{"timestamp":1742412780000,"open":4.36845,"high":4.36845,"low":4.367,"close":4.36706,"volume":83.93000030517578},{"timestamp":1742412840000,"open":4.36701,"high":4.3681,"low":4.36701,"close":4.36792,"volume":88.55000305175781},{"timestamp":1742412900000,"open":4.36792,"high":4.36866,"low":4.3675,"close":4.36858,"volume":136.2899932861328},{"timestamp":1742412960000,"open":4.3687,"high":4.36874,"low":4.3677,"close":4.36791,"volume":71.61000061035156},{"timestamp":1742413020000,"open":4.36782,"high":4.36793,"low":4.36679,"close":4.36703,"volume":90.08999633789062},{"timestamp":1742413080000,"open":4.36708,"high":4.36714,"low":4.36677,"close":4.36696,"volume":98.55999755859375},{"timestamp":1742413140000,"open":4.36691,"high":4.36773,"low":4.36691,"close":4.36739,"volume":113.95999908447266},{"timestamp":1742413200000,"open":4.36729,"high":4.36774,"low":4.36714,"close":4.36756,"volume":100.0999984741211},{"timestamp":1742413260000,"open":4.36755,"high":4.36755,"low":4.36696,"close":4.36739,"volume":94.70999908447266},{"timestamp":1742413320000,"open":4.36739,"high":4.36739,"low":4.36606,"close":4.36711,"volume":106.26000213623047},{"timestamp":1742413380000,"open":4.36711,"high":4.36755,"low":4.36647,"close":4.36675,"volume":83.16000366210938},{"timestamp":1742413440000,"open":4.3667,"high":4.36698,"low":4.36454,"close":4.36464,"volume":61.599998474121094},{"timestamp":1742413500000,"open":4.36466,"high":4.36498,"low":4.36449,"close":4.36498,"volume":54.66999816894531},{"timestamp":1742413560000,"open":4.36513,"high":4.3663,"low":4.36513,"close":4.36613,"volume":67.76000213623047},{"timestamp":1742413620000,"open":4.36626,"high":4.36695,"low":4.36626,"close":4.36695,"volume":45.43000030517578},{"timestamp":1742413680000,"open":4.367,"high":4.36738,"low":4.36653,"close":4.36657,"volume":72.37999725341797},{"timestamp":1742413740000,"open":4.36657,"high":4.36695,"low":4.36639,"close":4.36639,"volume":64.68000030517578},{"timestamp":1742413800000,"open":4.36683,"high":4.36826,"low":4.36677,"close":4.36751,"volume":57.75},{"timestamp":1742413860000,"open":4.36747,"high":4.3686,"low":4.36738,"close":4.36796,"volume":61.599998474121094},{"timestamp":1742413920000,"open":4.36805,"high":4.36819,"low":4.36769,"close":4.36806,"volume":26.950000762939453},{"timestamp":1742413980000,"open":4.3681,"high":4.3681,"low":4.36742,"close":4.36791,"volume":34.650001525878906},{"timestamp":1742414040000,"open":4.368,"high":4.36825,"low":4.3676,"close":4.3677,"volume":40.810001373291016},{"timestamp":1742414100000,"open":4.3676,"high":4.36812,"low":4.36753,"close":4.36795,"volume":58.52000045776367},{"timestamp":1742414160000,"open":4.36794,"high":4.36855,"low":4.36794,"close":4.36855,"volume":46.970001220703125},{"timestamp":1742414220000,"open":4.36854,"high":4.36913,"low":4.36854,"close":4.36913,"volume":48.5099983215332},{"timestamp":1742414280000,"open":4.36912,"high":4.36955,"low":4.36903,"close":4.36951,"volume":27.719999313354492},{"timestamp":1742414340000,"open":4.36928,"high":4.36932,"low":4.36874,"close":4.36883,"volume":44.65999984741211},{"timestamp":1742414400000,"open":4.36799,"high":4.36815,"low":4.36751,"close":4.3676,"volume":65.44999694824219},{"timestamp":1742414460000,"open":4.36759,"high":4.36806,"low":4.36759,"close":4.36799,"volume":38.5},{"timestamp":1742414520000,"open":4.36801,"high":4.36814,"low":4.36763,"close":4.36778,"volume":40.040000915527344},{"timestamp":1742414580000,"open":4.36779,"high":4.36798,"low":4.36767,"close":4.36787,"volume":40.810001373291016},{"timestamp":1742414640000,"open":4.368,"high":4.36839,"low":4.36799,"close":4.36834,"volume":49.279998779296875},{"timestamp":1742414700000,"open":4.36834,"high":4.36894,"low":4.36834,"close":4.36894,"volume":46.20000076293945},{"timestamp":1742414760000,"open":4.36894,"high":4.37129,"low":4.36894,"close":4.37113,"volume":46.20000076293945},{"timestamp":1742414820000,"open":4.37113,"high":4.37168,"low":4.37097,"close":4.37162,"volume":49.279998779296875},{"timestamp":1742414880000,"open":4.37174,"high":4.37192,"low":4.37141,"close":4.37141,"volume":36.189998626708984},{"timestamp":1742414940000,"open":4.37148,"high":4.37148,"low":4.37128,"close":4.37128,"volume":43.119998931884766},{"timestamp":1742415000000,"open":4.37128,"high":4.37137,"low":4.37095,"close":4.37101,"volume":44.65999984741211},{"timestamp":1742415060000,"open":4.37097,"high":4.37142,"low":4.37096,"close":4.371,"volume":34.650001525878906},{"timestamp":1742415120000,"open":4.3711,"high":4.37137,"low":4.37101,"close":4.37124,"volume":23.8700008392334},{"timestamp":1742415180000,"open":4.37105,"high":4.37137,"low":4.37105,"close":4.37132,"volume":20.020000457763672},{"timestamp":1742415240000,"open":4.37137,"high":4.37178,"low":4.37109,"close":4.37163,"volume":23.8700008392334},{"timestamp":1742415300000,"open":4.37163,"high":4.37244,"low":4.37153,"close":4.37244,"volume":27.719999313354492},{"timestamp":1742415360000,"open":4.37249,"high":4.37259,"low":4.3723,"close":4.37235,"volume":23.100000381469727},{"timestamp":1742415420000,"open":4.37236,"high":4.37241,"low":4.37215,"close":4.37215,"volume":23.8700008392334},{"timestamp":1742415480000,"open":4.37215,"high":4.3722,"low":4.37165,"close":4.37178,"volume":51.59000015258789},{"timestamp":1742415540000,"open":4.37164,"high":4.37182,"low":4.37158,"close":4.37166,"volume":26.950000762939453},{"timestamp":1742415600000,"open":4.3717,"high":4.3717,"low":4.3711,"close":4.37132,"volume":13.09000015258789},{"timestamp":1742415660000,"open":4.37114,"high":4.37142,"low":4.37114,"close":4.37124,"volume":11.550000190734863},{"timestamp":1742415720000,"open":4.37128,"high":4.37128,"low":4.37114,"close":4.37119,"volume":6.929999828338623},{"timestamp":1742415780000,"open":4.37146,"high":4.37168,"low":4.37141,"close":4.37144,"volume":21.559999465942383},{"timestamp":1742415840000,"open":4.37144,"high":4.37144,"low":4.37125,"close":4.37128,"volume":9.239999771118164},{"timestamp":1742415900000,"open":4.37112,"high":4.37144,"low":4.37112,"close":4.37143,"volume":13.09000015258789},{"timestamp":1742415960000,"open":4.3714,"high":4.37149,"low":4.37134,"close":4.37148,"volume":37.72999954223633},{"timestamp":1742416020000,"open":4.37148,"high":4.37153,"low":4.37135,"close":4.37138,"volume":16.170000076293945},{"timestamp":1742416080000,"open":4.37138,"high":4.37157,"low":4.3713,"close":4.37157,"volume":7.699999809265137},{"timestamp":1742416140000,"open":4.37154,"high":4.37205,"low":4.37154,"close":4.37201,"volume":21.559999465942383},{"timestamp":1742416200000,"open":4.37187,"high":4.37187,"low":4.37149,"close":4.3715,"volume":19.25},{"timestamp":1742416260000,"open":4.37149,"high":4.3716,"low":4.37137,"close":4.37137,"volume":12.319999694824219},{"timestamp":1742416320000,"open":4.37138,"high":4.37138,"low":4.3711,"close":4.37119,"volume":11.550000190734863},{"timestamp":1742416380000,"open":4.37122,"high":4.37122,"low":4.3711,"close":4.37118,"volume":10.779999732971191},{"timestamp":1742416440000,"open":4.37114,"high":4.37118,"low":4.37108,"close":4.37118,"volume":6.929999828338623},{"timestamp":1742416500000,"open":4.37113,"high":4.37113,"low":4.37044,"close":4.37049,"volume":26.18000030517578},{"timestamp":1742416560000,"open":4.37045,"high":4.37073,"low":4.37045,"close":4.37062,"volume":14.630000114440918},{"timestamp":1742416620000,"open":4.37066,"high":4.37075,"low":4.37057,"close":4.37057,"volume":24.639999389648438},{"timestamp":1742416680000,"open":4.37059,"high":4.37072,"low":4.37058,"close":4.37062,"volume":13.859999656677246},{"timestamp":1742416740000,"open":4.37055,"high":4.37066,"low":4.37051,"close":4.37066,"volume":9.239999771118164},{"timestamp":1742416800000,"open":4.37067,"high":4.3708,"low":4.37056,"close":4.37065,"volume":23.100000381469727},{"timestamp":1742416860000,"open":4.37066,"high":4.37073,"low":4.3705,"close":4.37061,"volume":37.72999954223633},{"timestamp":1742416920000,"open":4.37052,"high":4.37085,"low":4.37043,"close":4.37074,"volume":33.11000061035156},{"timestamp":1742416980000,"open":4.37065,"high":4.37107,"low":4.37048,"close":4.37107,"volume":17.709999084472656},{"timestamp":1742417040000,"open":4.37103,"high":4.37103,"low":4.37088,"close":4.37098,"volume":15.399999618530273},{"timestamp":1742417100000,"open":4.37093,"high":4.37107,"low":4.37085,"close":4.37102,"volume":13.859999656677246},{"timestamp":1742417160000,"open":4.37089,"high":4.37117,"low":4.37084,"close":4.37107,"volume":20.020000457763672},{"timestamp":1742417220000,"open":4.37107,"high":4.37108,"low":4.37066,"close":4.37066,"volume":10.010000228881836},{"timestamp":1742417280000,"open":4.37067,"high":4.37067,"low":4.36998,"close":4.37018,"volume":16.940000534057617},{"timestamp":1742417340000,"open":4.37018,"high":4.3706,"low":4.36999,"close":4.3705,"volume":26.950000762939453},{"timestamp":1742417400000,"open":4.36947,"high":4.37036,"low":4.36938,"close":4.36997,"volume":127.05000305175781},{"timestamp":1742417460000,"open":4.36996,"high":4.37079,"low":4.3698,"close":4.37039,"volume":86.23999786376953},{"timestamp":1742417520000,"open":4.37038,"high":4.37045,"low":4.36971,"close":4.37011,"volume":68.52999877929688},{"timestamp":1742417580000,"open":4.37023,"high":4.37103,"low":4.36968,"close":4.37083,"volume":165.5500030517578},{"timestamp":1742417640000,"open":4.37068,"high":4.37085,"low":4.36946,"close":4.36975,"volume":163.3000030517578},{"timestamp":1742417700000,"open":4.36975,"high":4.37091,"low":4.36975,"close":4.37083,"volume":100.0999984741211},{"timestamp":1742417760000,"open":4.37082,"high":4.37117,"low":4.37082,"close":4.37101,"volume":90.86000061035156},{"timestamp":1742417820000,"open":4.371,"high":4.37176,"low":4.37081,"close":4.37176,"volume":87.01000213623047},{"timestamp":1742417880000,"open":4.37175,"high":4.37189,"low":4.37075,"close":4.37078,"volume":116.2699966430664},{"timestamp":1742417940000,"open":4.37078,"high":4.37105,"low":4.3704,"close":4.37072,"volume":63.13999938964844},{"timestamp":1742418000000,"open":4.3686,"high":4.36937,"low":4.3686,"close":4.36936,"volume":7.699999809265137},{"timestamp":1742418240000,"open":4.36103,"high":4.36336,"low":4.36103,"close":4.36336,"volume":1.5399999618530273},{"timestamp":1742418300000,"open":4.3633,"high":4.36777,"low":4.3633,"close":4.36777,"volume":4.619999885559082},{"timestamp":1742418360000,"open":4.36777,"high":4.36795,"low":4.36777,"close":4.36777,"volume":10.010000228881836},{"timestamp":1742418420000,"open":4.36804,"high":4.36813,"low":4.36777,"close":4.36813,"volume":11.470000267028809},{"timestamp":1742418480000,"open":4.36814,"high":4.36831,"low":4.36599,"close":4.36599,"volume":9.59000015258789},{"timestamp":1742418540000,"open":4.36836,"high":4.36837,"low":4.366,"close":4.36777,"volume":8.390000343322754},{"timestamp":1742418600000,"open":4.36777,"high":4.36841,"low":4.36777,"close":4.36841,"volume":3.8499999046325684},{"timestamp":1742418660000,"open":4.36937,"high":4.36977,"low":4.36936,"close":4.36977,"volume":6.929999828338623},{"timestamp":1742418720000,"open":4.36977,"high":4.36997,"low":4.36977,"close":4.36978,"volume":38.5},{"timestamp":1742418780000,"open":4.36982,"high":4.36986,"low":4.36964,"close":4.36964,"volume":3.0799999237060547},{"timestamp":1742418840000,"open":4.36965,"high":4.36965,"low":4.36933,"close":4.36933,"volume":7.699999809265137},{"timestamp":1742418900000,"open":4.36933,"high":4.36977,"low":4.36827,"close":4.36827,"volume":7.699999809265137},{"timestamp":1742418960000,"open":4.36827,"high":4.36827,"low":4.36799,"close":4.368,"volume":2.309999942779541},{"timestamp":1742419020000,"open":4.36801,"high":4.36801,"low":4.36799,"close":4.36799,"volume":2.309999942779541},{"timestamp":1742419080000,"open":4.36801,"high":4.36801,"low":4.36777,"close":4.36777,"volume":3.8499999046325684},{"timestamp":1742419140000,"open":4.36777,"high":4.36781,"low":4.36767,"close":4.36781,"volume":5.389999866485596},{"timestamp":1742419200000,"open":4.36781,"high":4.36782,"low":4.36542,"close":4.36736,"volume":12.319999694824219},{"timestamp":1742419260000,"open":4.36736,"high":4.36755,"low":4.36736,"close":4.36751,"volume":5.389999866485596},{"timestamp":1742419320000,"open":4.36751,"high":4.36782,"low":4.36733,"close":4.36769,"volume":6.929999828338623},{"timestamp":1742419380000,"open":4.36768,"high":4.36783,"low":4.3675,"close":4.36764,"volume":3.0799999237060547},{"timestamp":1742419440000,"open":4.36765,"high":4.3681,"low":4.36747,"close":4.368,"volume":17.709999084472656},{"timestamp":1742419500000,"open":4.36801,"high":4.36801,"low":4.36768,"close":4.36787,"volume":14.630000114440918},{"timestamp":1742419560000,"open":4.36788,"high":4.36806,"low":4.36783,"close":4.36793,"volume":9.239999771118164},{"timestamp":1742419620000,"open":4.36792,"high":4.3682,"low":4.36787,"close":4.36797,"volume":3.8499999046325684},{"timestamp":1742419680000,"open":4.36792,"high":4.36815,"low":4.36764,"close":4.36786,"volume":13.09000015258789},{"timestamp":1742419740000,"open":4.36786,"high":4.36797,"low":4.36768,"close":4.36792,"volume":7.699999809265137},{"timestamp":1742419800000,"open":4.36791,"high":4.36897,"low":4.36791,"close":4.36874,"volume":22.329999923706055},{"timestamp":1742419860000,"open":4.36873,"high":4.36875,"low":4.36869,"close":4.36869,"volume":17.709999084472656},{"timestamp":1742419920000,"open":4.36871,"high":4.36887,"low":4.36531,"close":4.36532,"volume":6.159999847412109},{"timestamp":1742419980000,"open":4.36517,"high":4.36818,"low":4.36517,"close":4.36818,"volume":16.940000534057617},{"timestamp":1742420040000,"open":4.36865,"high":4.36865,"low":4.36499,"close":4.36549,"volume":16.170000076293945},{"timestamp":1742420100000,"open":4.36549,"high":4.36818,"low":4.36504,"close":4.36555,"volume":25.40999984741211},{"timestamp":1742420160000,"open":4.36582,"high":4.36678,"low":4.36581,"close":4.36677,"volume":15.399999618530273},{"timestamp":1742420220000,"open":4.36677,"high":4.3671,"low":4.36513,"close":4.36614,"volume":19.25},{"timestamp":1742420280000,"open":4.36619,"high":4.367,"low":4.36531,"close":4.36531,"volume":18.479999542236328},{"timestamp":1742420340000,"open":4.36596,"high":4.3685,"low":4.36596,"close":4.36645,"volume":30.799999237060547},{"timestamp":1742420400000,"open":4.36645,"high":4.36677,"low":4.36627,"close":4.36627,"volume":22.329999923706055},{"timestamp":1742420460000,"open":4.36618,"high":4.36902,"low":4.36618,"close":4.36835,"volume":26.18000030517578},{"timestamp":1742420520000,"open":4.36834,"high":4.36916,"low":4.3664,"close":4.3691,"volume":36.959999084472656},{"timestamp":1742420580000,"open":4.3691,"high":4.36911,"low":4.36896,"close":4.3691,"volume":6.159999847412109},{"timestamp":1742420640000,"open":4.3691,"high":4.36911,"low":4.3631,"close":4.36506,"volume":58.52000045776367},{"timestamp":1742420700000,"open":4.36505,"high":4.36671,"low":4.36447,"close":4.36585,"volume":45.43000030517578},{"timestamp":1742420760000,"open":4.3659,"high":4.36846,"low":4.36575,"close":4.36701,"volume":39.27000045776367},{"timestamp":1742420820000,"open":4.36701,"high":4.36852,"low":4.36596,"close":4.36787,"volume":58.52000045776367},{"timestamp":1742420880000,"open":4.3666,"high":4.36871,"low":4.36567,"close":4.36703,"volume":56.97999954223633},{"timestamp":1742420940000,"open":4.36703,"high":4.3698,"low":4.36636,"close":4.36642,"volume":34.650001525878906},{"timestamp":1742421000000,"open":4.36644,"high":4.36878,"low":4.36644,"close":4.36802,"volume":57.75},{"timestamp":1742421060000,"open":4.36787,"high":4.36901,"low":4.36673,"close":4.36794,"volume":110.87999725341797},{"timestamp":1742421120000,"open":4.36804,"high":4.36865,"low":4.36656,"close":4.368,"volume":134.75},{"timestamp":1742421180000,"open":4.36803,"high":4.36808,"low":4.36641,"close":4.36769,"volume":143.22000122070312},{"timestamp":1742421240000,"open":4.36768,"high":4.36863,"low":4.36571,"close":4.3673,"volume":173.25},{"timestamp":1742421300000,"open":4.36671,"high":4.36791,"low":4.36486,"close":4.36536,"volume":70.83999633789062},{"timestamp":1742421360000,"open":4.3661,"high":4.36809,"low":4.36559,"close":4.36802,"volume":83.16000366210938},{"timestamp":1742421420000,"open":4.36798,"high":4.36829,"low":4.36645,"close":4.36727,"volume":123.97000122070312},{"timestamp":1742421480000,"open":4.367,"high":4.36872,"low":4.36673,"close":4.36848,"volume":147.85000610351562},{"timestamp":1742421540000,"open":4.36856,"high":4.36856,"low":4.36568,"close":4.36699,"volume":74.69000244140625},{"timestamp":1742421600000,"open":4.3666,"high":4.37147,"low":4.36611,"close":4.37096,"volume":100.87000274658203},{"timestamp":1742421660000,"open":4.37096,"high":4.37171,"low":4.37045,"close":4.37126,"volume":49.279998779296875},{"timestamp":1742421720000,"open":4.37121,"high":4.37129,"low":4.3703,"close":4.37092,"volume":43.88999938964844},{"timestamp":1742421780000,"open":4.3711,"high":4.37157,"low":4.37038,"close":4.37057,"volume":97.79000091552734},{"timestamp":1742421840000,"open":4.37056,"high":4.37261,"low":4.37055,"close":4.37234,"volume":115.5},{"timestamp":1742421900000,"open":4.37241,"high":4.37241,"low":4.36955,"close":4.37172,"volume":137.05999755859375},{"timestamp":1742421960000,"open":4.3717,"high":4.37203,"low":4.37023,"close":4.37167,"volume":117.80999755859375},{"timestamp":1742422020000,"open":4.37163,"high":4.37236,"low":4.37007,"close":4.37109,"volume":137.8300018310547},{"timestamp":1742422080000,"open":4.37111,"high":4.37194,"low":4.37028,"close":4.37128,"volume":164.00999450683594},{"timestamp":1742422140000,"open":4.37156,"high":4.3723,"low":4.3702,"close":4.37188,"volume":72.37999725341797},{"timestamp":1742422200000,"open":4.37165,"high":4.37259,"low":4.37092,"close":4.37243,"volume":99.33000183105469},{"timestamp":1742422260000,"open":4.37239,"high":4.37289,"low":4.37086,"close":4.37188,"volume":120.12000274658203},{"timestamp":1742422320000,"open":4.37188,"high":4.37188,"low":4.37142,"close":4.37142,"volume":29.260000228881836},{"timestamp":1742422380000,"open":4.37142,"high":4.37197,"low":4.37142,"close":4.37188,"volume":16.170000076293945},{"timestamp":1742422440000,"open":4.37193,"high":4.37193,"low":4.37157,"close":4.37158,"volume":15.399999618530273},{"timestamp":1742422500000,"open":4.37162,"high":4.37181,"low":4.37102,"close":4.37105,"volume":39.27000045776367},{"timestamp":1742422560000,"open":4.37126,"high":4.37149,"low":4.37122,"close":4.37146,"volume":14.630000114440918},{"timestamp":1742422620000,"open":4.37151,"high":4.37159,"low":4.37136,"close":4.37155,"volume":33.11000061035156},{"timestamp":1742422680000,"open":4.37145,"high":4.37151,"low":4.37118,"close":4.37151,"volume":23.8700008392334},{"timestamp":1742422740000,"open":4.3716,"high":4.37249,"low":4.37141,"close":4.37189,"volume":54.66999816894531},{"timestamp":1742422800000,"open":4.37187,"high":4.37273,"low":4.37165,"close":4.37221,"volume":40.040000915527344},{"timestamp":1742422860000,"open":4.37221,"high":4.37223,"low":4.37186,"close":4.37187,"volume":26.950000762939453},{"timestamp":1742422920000,"open":4.37187,"high":4.37196,"low":4.37178,"close":4.37191,"volume":20.790000915527344},{"timestamp":1742422980000,"open":4.37195,"high":4.37196,"low":4.37186,"close":4.37187,"volume":36.959999084472656},{"timestamp":1742423040000,"open":4.37186,"high":4.37205,"low":4.37181,"close":4.37195,"volume":21.559999465942383},{"timestamp":1742423100000,"open":4.37192,"high":4.372,"low":4.37144,"close":4.3718,"volume":23.100000381469727},{"timestamp":1742423160000,"open":4.3718,"high":4.37194,"low":4.37162,"close":4.37194,"volume":16.940000534057617},{"timestamp":1742423220000,"open":4.37194,"high":4.37248,"low":4.37194,"close":4.37247,"volume":19.25},{"timestamp":1742423280000,"open":4.37238,"high":4.37266,"low":4.37237,"close":4.37258,"volume":31.56999969482422},{"timestamp":1742423340000,"open":4.37257,"high":4.37302,"low":4.37248,"close":4.37301,"volume":26.18000030517578},{"timestamp":1742423400000,"open":4.37306,"high":4.37315,"low":4.37282,"close":4.37288,"volume":30.799999237060547},{"timestamp":1742423460000,"open":4.37283,"high":4.37323,"low":4.37282,"close":4.37318,"volume":35.41999816894531},{"timestamp":1742423520000,"open":4.37319,"high":4.37323,"low":4.37305,"close":4.37308,"volume":26.950000762939453},{"timestamp":1742423580000,"open":4.37308,"high":4.37309,"low":4.37295,"close":4.37295,"volume":28.489999771118164},{"timestamp":1742423640000,"open":4.37295,"high":4.37313,"low":4.3729,"close":4.37309,"volume":13.859999656677246},{"timestamp":1742423700000,"open":4.37309,"high":4.37314,"low":4.373,"close":4.373,"volume":12.319999694824219},{"timestamp":1742423760000,"open":4.37301,"high":4.37301,"low":4.37248,"close":4.37292,"volume":27.719999313354492},{"timestamp":1742423820000,"open":4.37281,"high":4.37399,"low":4.37246,"close":4.37254,"volume":25.40999984741211},{"timestamp":1742423880000,"open":4.37254,"high":4.37444,"low":4.3724,"close":4.37281,"volume":31.56999969482422},{"timestamp":1742423940000,"open":4.3728,"high":4.37463,"low":4.37275,"close":4.37286,"volume":31.56999969482422},{"timestamp":1742424000000,"open":4.37285,"high":4.37449,"low":4.37275,"close":4.3729,"volume":26.18000030517578},{"timestamp":1742424060000,"open":4.37295,"high":4.37451,"low":4.37249,"close":4.37249,"volume":37.72999954223633},{"timestamp":1742424120000,"open":4.37249,"high":4.37429,"low":4.3724,"close":4.37268,"volume":45.43000030517578},{"timestamp":1742424180000,"open":4.37269,"high":4.37286,"low":4.37236,"close":4.3724,"volume":34.650001525878906},{"timestamp":1742424240000,"open":4.37249,"high":4.3728,"low":4.37231,"close":4.37278,"volume":23.8700008392334},{"timestamp":1742424300000,"open":4.37243,"high":4.37383,"low":4.37237,"close":4.37284,"volume":36.189998626708984},{"timestamp":1742424360000,"open":4.37279,"high":4.37284,"low":4.37269,"close":4.3727,"volume":22.329999923706055},{"timestamp":1742424420000,"open":4.3727,"high":4.37271,"low":4.37246,"close":4.37246,"volume":23.100000381469727},{"timestamp":1742424480000,"open":4.37246,"high":4.37273,"low":4.37246,"close":4.37268,"volume":20.790000915527344},{"timestamp":1742424540000,"open":4.37268,"high":4.3728,"low":4.37256,"close":4.37278,"volume":38.5},{"timestamp":1742424600000,"open":4.37277,"high":4.37286,"low":4.37275,"close":4.37277,"volume":18.479999542236328},{"timestamp":1742424660000,"open":4.37282,"high":4.37282,"low":4.37239,"close":4.37249,"volume":49.279998779296875},{"timestamp":1742424720000,"open":4.37246,"high":4.37311,"low":4.37245,"close":4.37305,"volume":30.030000686645508},{"timestamp":1742424780000,"open":4.37305,"high":4.37343,"low":4.37305,"close":4.37325,"volume":20.790000915527344},{"timestamp":1742424840000,"open":4.37324,"high":4.37356,"low":4.37324,"close":4.37356,"volume":26.950000762939453},{"timestamp":1742424900000,"open":4.37351,"high":4.37357,"low":4.37331,"close":4.37337,"volume":10.779999732971191},{"timestamp":1742424960000,"open":4.37349,"high":4.37349,"low":4.3732,"close":4.37326,"volume":20.020000457763672},{"timestamp":1742425020000,"open":4.37326,"high":4.3733,"low":4.37311,"close":4.37311,"volume":23.8700008392334},{"timestamp":1742425080000,"open":4.3723,"high":4.37235,"low":4.37094,"close":4.37181,"volume":21.559999465942383},{"timestamp":1742425140000,"open":4.37185,"high":4.37199,"low":4.37175,"close":4.37181,"volume":19.25},{"timestamp":1742425200000,"open":4.37194,"high":4.37194,"low":4.37135,"close":4.37155,"volume":32.34000015258789},{"timestamp":1742425260000,"open":4.37151,"high":4.37445,"low":4.37075,"close":4.37441,"volume":77},{"timestamp":1742425320000,"open":4.37441,"high":4.37443,"low":4.37145,"close":4.37377,"volume":89.31999969482422},{"timestamp":1742425380000,"open":4.37373,"high":4.37434,"low":4.37161,"close":4.37379,"volume":57.75},{"timestamp":1742425440000,"open":4.37393,"high":4.37522,"low":4.373,"close":4.37433,"volume":60.83000183105469},{"timestamp":1742425500000,"open":4.37433,"high":4.37434,"low":4.37256,"close":4.37334,"volume":48.5099983215332},{"timestamp":1742425560000,"open":4.37328,"high":4.37456,"low":4.37225,"close":4.37324,"volume":64.68000030517578},{"timestamp":1742425620000,"open":4.37323,"high":4.37344,"low":4.37313,"close":4.37337,"volume":20.790000915527344},{"timestamp":1742425680000,"open":4.37339,"high":4.37389,"low":4.37324,"close":4.37357,"volume":33.11000061035156},{"timestamp":1742425740000,"open":4.3722,"high":4.37465,"low":4.3722,"close":4.37463,"volume":29.260000228881836},{"timestamp":1742425800000,"open":4.37502,"high":4.37502,"low":4.37114,"close":4.37311,"volume":66.98999786376953},{"timestamp":1742425860000,"open":4.37308,"high":4.3736,"low":4.37215,"close":4.37219,"volume":33.880001068115234},{"timestamp":1742425920000,"open":4.37219,"high":4.37226,"low":4.37219,"close":4.37224,"volume":13.859999656677246},{"timestamp":1742425980000,"open":4.37219,"high":4.37431,"low":4.37219,"close":4.37241,"volume":56.209999084472656},{"timestamp":1742426040000,"open":4.37246,"high":4.37247,"low":4.37241,"close":4.37242,"volume":19.25},{"timestamp":1742426100000,"open":4.37246,"high":4.37336,"low":4.37239,"close":4.37239,"volume":36.189998626708984},{"timestamp":1742426160000,"open":4.37247,"high":4.37258,"low":4.37238,"close":4.37251,"volume":30.030000686645508},{"timestamp":1742426220000,"open":4.37256,"high":4.37275,"low":4.37251,"close":4.37275,"volume":36.189998626708984},{"timestamp":1742426280000,"open":4.37274,"high":4.37301,"low":4.37274,"close":4.37291,"volume":24.639999389648438},{"timestamp":1742426340000,"open":4.37287,"high":4.37297,"low":4.37287,"close":4.37287,"volume":10.779999732971191},{"timestamp":1742426400000,"open":4.37291,"high":4.37312,"low":4.37291,"close":4.37302,"volume":28.489999771118164},{"timestamp":1742426460000,"open":4.37297,"high":4.37303,"low":4.37279,"close":4.3728,"volume":23.8700008392334},{"timestamp":1742426520000,"open":4.37279,"high":4.37303,"low":4.37274,"close":4.37303,"volume":25.40999984741211},{"timestamp":1742426580000,"open":4.37308,"high":4.37313,"low":4.37294,"close":4.37309,"volume":30.799999237060547},{"timestamp":1742426640000,"open":4.37304,"high":4.37305,"low":4.3729,"close":4.37299,"volume":20.790000915527344},{"timestamp":1742426700000,"open":4.37293,"high":4.37296,"low":4.37263,"close":4.37263,"volume":25.40999984741211},{"timestamp":1742426760000,"open":4.37263,"high":4.37278,"low":4.37263,"close":4.37271,"volume":16.940000534057617},{"timestamp":1742426820000,"open":4.37271,"high":4.37281,"low":4.37267,"close":4.37272,"volume":13.859999656677246},{"timestamp":1742426880000,"open":4.37267,"high":4.37277,"low":4.37267,"close":4.37271,"volume":10.010000228881836},{"timestamp":1742426940000,"open":4.37271,"high":4.37271,"low":4.37253,"close":4.37262,"volume":24.639999389648438},{"timestamp":1742427000000,"open":4.37262,"high":4.37435,"low":4.37247,"close":4.37426,"volume":21.559999465942383},{"timestamp":1742427060000,"open":4.37425,"high":4.3746,"low":4.37403,"close":4.3746,"volume":49.279998779296875},{"timestamp":1742427120000,"open":4.37458,"high":4.37459,"low":4.37183,"close":4.37215,"volume":99.33000183105469},{"timestamp":1742427180000,"open":4.37215,"high":4.37306,"low":4.37193,"close":4.37204,"volume":28.489999771118164},{"timestamp":1742427240000,"open":4.37203,"high":4.37209,"low":4.3717,"close":4.3717,"volume":20.020000457763672},{"timestamp":1742427300000,"open":4.372,"high":4.37295,"low":4.37172,"close":4.3727,"volume":36.959999084472656},{"timestamp":1742427360000,"open":4.3727,"high":4.37294,"low":4.37231,"close":4.3725,"volume":44.65999984741211},{"timestamp":1742427420000,"open":4.37236,"high":4.37255,"low":4.37199,"close":4.37212,"volume":32.34000015258789},{"timestamp":1742427480000,"open":4.37212,"high":4.37217,"low":4.37194,"close":4.37194,"volume":19.25},{"timestamp":1742427540000,"open":4.37195,"high":4.3725,"low":4.37099,"close":4.37155,"volume":42.36000061035156},{"timestamp":1742427600000,"open":4.37156,"high":4.3722,"low":4.37147,"close":4.37157,"volume":43.119998931884766},{"timestamp":1742427660000,"open":4.37154,"high":4.37245,"low":4.37131,"close":4.37143,"volume":35.41999816894531},{"timestamp":1742427720000,"open":4.37149,"high":4.37256,"low":4.37114,"close":4.37139,"volume":40.810001373291016},{"timestamp":1742427780000,"open":4.37149,"high":4.37187,"low":4.37138,"close":4.37157,"volume":37.72999954223633},{"timestamp":1742427840000,"open":4.37158,"high":4.37317,"low":4.37156,"close":4.37254,"volume":43.88999938964844},{"timestamp":1742427900000,"open":4.37254,"high":4.37289,"low":4.37254,"close":4.37277,"volume":27.719999313354492},{"timestamp":1742427960000,"open":4.37277,"high":4.37332,"low":4.37277,"close":4.37327,"volume":24.639999389648438},{"timestamp":1742428020000,"open":4.37333,"high":4.37343,"low":4.37301,"close":4.37301,"volume":44.65999984741211},{"timestamp":1742428080000,"open":4.3731,"high":4.37325,"low":4.37301,"close":4.37311,"volume":30.030000686645508},{"timestamp":1742428140000,"open":4.3731,"high":4.37326,"low":4.37306,"close":4.37319,"volume":24.639999389648438},{"timestamp":1742428200000,"open":4.37319,"high":4.3732,"low":4.37301,"close":4.37311,"volume":26.18000030517578},{"timestamp":1742428260000,"open":4.37306,"high":4.37311,"low":4.37251,"close":4.37251,"volume":53.900001525878906},{"timestamp":1742428320000,"open":4.37255,"high":4.37326,"low":4.37251,"close":4.37293,"volume":26.18000030517578},{"timestamp":1742428380000,"open":4.37325,"high":4.37334,"low":4.37293,"close":4.37334,"volume":5.389999866485596},{"timestamp":1742428440000,"open":4.37329,"high":4.37333,"low":4.37247,"close":4.37247,"volume":9.239999771118164},{"timestamp":1742428500000,"open":4.37247,"high":4.37264,"low":4.37247,"close":4.37264,"volume":9.239999771118164},{"timestamp":1742428560000,"open":4.37266,"high":4.37306,"low":4.3726,"close":4.37273,"volume":26.18000030517578},{"timestamp":1742428620000,"open":4.37275,"high":4.37284,"low":4.37273,"close":4.37279,"volume":24.639999389648438},{"timestamp":1742428680000,"open":4.37273,"high":4.37283,"low":4.36854,"close":4.36854,"volume":44.65999984741211},{"timestamp":1742428740000,"open":4.36854,"high":4.3689,"low":4.36854,"close":4.3689,"volume":46.20000076293945}]