[{"timestamp":1742362200000,"open":4.37277,"high":4.37287,"low":4.37272,"close":4.37272,"volume":40.47999954223633},{"timestamp":1742362260000,"open":4.37265,"high":4.37283,"low":4.37261,"close":4.37276,"volume":73.5999984741211},{"timestamp":1742362320000,"open":4.37281,"high":4.37291,"low":4.37253,"close":4.37285,"volume":125.12000274658203},{"timestamp":1742362380000,"open":4.37286,"high":4.37298,"low":4.37262,"close":4.37285,"volume":143.52000427246094},{"timestamp":1742362440000,"open":4.37285,"high":4.37308,"low":4.3728,"close":4.37291,"volume":62.560001373291016},{"timestamp":1742362500000,"open":4.37286,"high":4.37308,"low":4.37283,"close":4.37292,"volume":143.52000427246094},{"timestamp":1742362560000,"open":4.37291,"high":4.37321,"low":4.37285,"close":4.37321,"volume":121.44000244140625},{"timestamp":1742362620000,"open":4.37296,"high":4.37309,"low":4.3728,"close":4.37283,"volume":103.04000091552734},{"timestamp":1742362680000,"open":4.37282,"high":4.37325,"low":4.37272,"close":4.37286,"volume":106.72000122070312},{"timestamp":1742362740000,"open":4.37299,"high":4.37313,"low":4.37282,"close":4.37308,"volume":80.95999908447266},{"timestamp":1742362800000,"open":4.37294,"high":4.37343,"low":4.37282,"close":4.37283,"volume":128.8000030517578},{"timestamp":1742362860000,"open":4.37283,"high":4.37305,"low":4.37268,"close":4.37276,"volume":99.36000061035156},{"timestamp":1742362920000,"open":4.3729,"high":4.3729,"low":4.37276,"close":4.37276,"volume":62.560001373291016},{"timestamp":1742362980000,"open":4.37276,"high":4.37292,"low":4.37276,"close":4.37282,"volume":47.84000015258789},{"timestamp":1742363040000,"open":4.37283,"high":4.3729,"low":4.37263,"close":4.37278,"volume":132.47999572753906},{"timestamp":1742363100000,"open":4.37273,"high":4.37318,"low":4.37267,"close":4.37299,"volume":92},{"timestamp":1742363160000,"open":4.37303,"high":4.3735,"low":4.37295,"close":4.37319,"volume":73.5999984741211},{"timestamp":1742363220000,"open":4.3732,"high":4.3735,"low":4.3728,"close":4.37303,"volume":184},{"timestamp":1742363280000,"open":4.37312,"high":4.37312,"low":4.37295,"close":4.37302,"volume":62.560001373291016},{"timestamp":1742363340000,"open":4.37319,"high":4.37351,"low":4.37303,"close":4.37351,"volume":58.880001068115234},{"timestamp":1742363400000,"open":4.37347,"high":4.37354,"low":4.37338,"close":4.3734,"volume":51.52000045776367},{"timestamp":1742363460000,"open":4.37327,"high":4.37359,"low":4.37327,"close":4.37359,"volume":62.560001373291016},{"timestamp":1742363520000,"open":4.37339,"high":4.37339,"low":4.37307,"close":4.3731,"volume":80.95999908447266},{"timestamp":1742363580000,"open":4.37309,"high":4.37368,"low":4.37288,"close":4.37348,"volume":268.6400146484375},{"timestamp":1742363640000,"open":4.37347,"high":4.37348,"low":4.37323,"close":4.37323,"volume":84.63999938964844},{"timestamp":1742363700000,"open":4.37334,"high":4.37357,"low":4.37324,"close":4.37353,"volume":110.4000015258789},{"timestamp":1742363760000,"open":4.37353,"high":4.37363,"low":4.37331,"close":4.3734,"volume":33.119998931884766},{"timestamp":1742363820000,"open":4.37342,"high":4.3735,"low":4.3731,"close":4.37327,"volume":184},{"timestamp":1742363880000,"open":4.37323,"high":4.37336,"low":4.37289,"close":4.3731,"volume":117.76000213623047},{"timestamp":1742363940000,"open":4.37329,"high":4.3734,"low":4.373,"close":4.37305,"volume":143.52000427246094},{"timestamp":1742364000000,"open":4.37299,"high":4.37366,"low":4.37248,"close":4.37358,"volume":301.760009765625},{"timestamp":1742364060000,"open":4.37353,"high":4.37353,"low":4.37278,"close":4.37304,"volume":500.4800109863281},{"timestamp":1742364120000,"open":4.37304,"high":4.3736,"low":4.37293,"close":4.37332,"volume":938.4000244140625},{"timestamp":1742364180000,"open":4.37344,"high":4.37359,"low":4.37288,"close":4.37303,"volume":828},{"timestamp":1742364240000,"open":4.3732,"high":4.37323,"low":4.37259,"close":4.37277,"volume":452.6400146484375},{"timestamp":1742364300000,"open":4.37267,"high":4.37296,"low":4.37229,"close":4.37257,"volume":316.4800109863281},{"timestamp":1742364360000,"open":4.37257,"high":4.37314,"low":4.37253,"close":4.37286,"volume":338.55999755859375},{"timestamp":1742364420000,"open":4.37274,"high":4.37288,"low":4.37249,"close":4.3728,"volume":95.68000030517578},{"timestamp":1742364480000,"open":4.37282,"high":4.37306,"low":4.37256,"close":4.37265,"volume":110.4000015258789},{"timestamp":1742364540000,"open":4.37252,"high":4.37282,"low":4.37145,"close":4.37161,"volume":356.9599914550781},{"timestamp":1742364600000,"open":4.37161,"high":4.37212,"low":4.37154,"close":4.37185,"volume":283.3599853515625},{"timestamp":1742364660000,"open":4.37185,"high":4.372,"low":4.37159,"close":4.37173,"volume":132.47999572753906},{"timestamp":1742364720000,"open":4.3718,"high":4.37199,"low":4.37145,"close":4.37163,"volume":209.75999450683594},{"timestamp":1742364780000,"open":4.37161,"high":4.3719,"low":4.37154,"close":4.37172,"volume":143.52000427246094},{"timestamp":1742364840000,"open":4.37208,"high":4.37226,"low":4.37159,"close":4.37168,"volume":187.67999267578125},{"timestamp":1742364900000,"open":4.37168,"high":4.37171,"low":4.37144,"close":4.37161,"volume":128.8000030517578},{"timestamp":1742364960000,"open":4.37161,"high":4.37178,"low":4.37109,"close":4.37169,"volume":242.8800048828125},{"timestamp":1742365020000,"open":4.37159,"high":4.37186,"low":4.37145,"close":4.37172,"volume":206.0800018310547},{"timestamp":1742365080000,"open":4.37184,"high":4.37184,"low":4.37132,"close":4.37153,"volume":323.8399963378906},{"timestamp":1742365140000,"open":4.37135,"high":4.37158,"low":4.37124,"close":4.37132,"volume":213.44000244140625},{"timestamp":1742365200000,"open":4.37121,"high":4.37183,"low":4.3711,"close":4.37164,"volume":276},{"timestamp":1742365260000,"open":4.37162,"high":4.37162,"low":4.37033,"close":4.37053,"volume":268.8500061035156},{"timestamp":1742365320000,"open":4.37053,"high":4.3708,"low":4.3702,"close":4.37077,"volume":287.29998779296875},{"timestamp":1742365380000,"open":4.37067,"high":4.37067,"low":4.36961,"close":4.36961,"volume":375.5400085449219},{"timestamp":1742365440000,"open":4.36955,"high":4.36961,"low":4.36941,"close":4.36953,"volume":328.4100036621094},{"timestamp":1742365500000,"open":4.36953,"high":4.36968,"low":4.36859,"close":4.36859,"volume":419.8399963378906},{"timestamp":1742365560000,"open":4.36857,"high":4.36905,"low":4.36857,"close":4.36887,"volume":512.8599853515625},{"timestamp":1742365620000,"open":4.36887,"high":4.3697,"low":4.36887,"close":4.36914,"volume":224.47999572753906},{"timestamp":1742365680000,"open":4.36911,"high":4.3694,"low":4.36908,"close":4.36925,"volume":147.1999969482422},{"timestamp":1742365740000,"open":4.36935,"high":4.36937,"low":4.36908,"close":4.3692,"volume":290.7200012207031},{"timestamp":1742365800000,"open":4.3692,"high":4.36977,"low":4.3691,"close":4.3697,"volume":408.760009765625},{"timestamp":1742365860000,"open":4.36986,"high":4.37002,"low":4.36935,"close":4.36956,"volume":221.2899932861328},{"timestamp":1742365920000,"open":4.36946,"high":4.37082,"low":4.36942,"close":4.37068,"volume":95.91000366210938},{"timestamp":1742365980000,"open":4.37068,"high":4.37089,"low":4.36982,"close":4.36991,"volume":327.9700012207031},{"timestamp":1742366040000,"open":4.3699,"high":4.37043,"low":4.36978,"close":4.37027,"volume":213.44000244140625},{"timestamp":1742366100000,"open":4.37027,"high":4.37043,"low":4.36937,"close":4.36968,"volume":632.9600219726562},{"timestamp":1742366160000,"open":4.36968,"high":4.37087,"low":4.36955,"close":4.3702,"volume":58.880001068115234},{"timestamp":1742366220000,"open":4.37021,"high":4.37021,"low":4.36887,"close":4.36887,"volume":66.23999786376953},{"timestamp":1742366280000,"open":4.36889,"high":4.3694,"low":4.36813,"close":4.36935,"volume":272.32000732421875},{"timestamp":1742366340000,"open":4.36928,"high":4.36983,"low":4.36907,"close":4.36914,"volume":110.4000015258789},{"timestamp":1742366400000,"open":4.36916,"high":4.36993,"low":4.36891,"close":4.3699,"volume":383.6700134277344},{"timestamp":1742366460000,"open":4.3699,"high":4.37092,"low":4.36961,"close":4.37089,"volume":328.4100036621094},{"timestamp":1742366520000,"open":4.37102,"high":4.37106,"low":4.37024,"close":4.37084,"volume":217.7100067138672},{"timestamp":1742366580000,"open":4.37084,"high":4.37097,"low":4.36955,"close":4.36971,"volume":380.07000732421875},{"timestamp":1742366640000,"open":4.36971,"high":4.37004,"low":4.36933,"close":4.36945,"volume":342.7900085449219},{"timestamp":1742366700000,"open":4.36945,"high":4.36998,"low":4.36923,"close":4.36998,"volume":84.73999786376953},{"timestamp":1742366760000,"open":4.36985,"high":4.36985,"low":4.3688,"close":4.3692,"volume":198.72000122070312},{"timestamp":1742366820000,"open":4.3692,"high":4.36951,"low":4.36918,"close":4.36921,"volume":51.52000045776367},{"timestamp":1742366880000,"open":4.36908,"high":4.36962,"low":4.36904,"close":4.36933,"volume":77.27999877929688},{"timestamp":1742366940000,"open":4.36918,"high":4.36978,"low":4.3691,"close":4.36953,"volume":276},{"timestamp":1742367000000,"open":4.36966,"high":4.36966,"low":4.36908,"close":4.36919,"volume":154.55999755859375},{"timestamp":1742367060000,"open":4.3692,"high":4.3698,"low":4.3692,"close":4.36959,"volume":154.55999755859375},{"timestamp":1742367120000,"open":4.36973,"high":4.36984,"low":4.36917,"close":4.36961,"volume":206.0800018310547},{"timestamp":1742367180000,"open":4.36947,"high":4.36948,"low":4.36917,"close":4.3693,"volume":147.1999969482422},{"timestamp":1742367240000,"open":4.3693,"high":4.36939,"low":4.36911,"close":4.36931,"volume":213.44000244140625},{"timestamp":1742367300000,"open":4.36929,"high":4.36958,"low":4.36914,"close":4.36914,"volume":84.63999938964844},{"timestamp":1742367360000,"open":4.36923,"high":4.36924,"low":4.3687,"close":4.36877,"volume":158.24000549316406},{"timestamp":1742367420000,"open":4.36877,"high":4.36877,"low":4.36788,"close":4.36797,"volume":143.8699951171875},{"timestamp":1742367480000,"open":4.36813,"high":4.36906,"low":4.36812,"close":4.3683,"volume":354.239990234375},{"timestamp":1742367540000,"open":4.36832,"high":4.36978,"low":4.3683,"close":4.36962,"volume":380.07000732421875},{"timestamp":1742367600000,"open":4.37035,"high":4.37144,"low":4.36999,"close":4.37078,"volume":797.0399780273438},{"timestamp":1742367660000,"open":4.37083,"high":4.37134,"low":4.37031,"close":4.37046,"volume":653.1300048828125},{"timestamp":1742367720000,"open":4.37044,"high":4.37065,"low":4.36934,"close":4.36934,"volume":516.5999755859375},{"timestamp":1742367780000,"open":4.36934,"high":4.37044,"low":4.36934,"close":4.36951,"volume":365.30999755859375},{"timestamp":1742367840000,"open":4.36948,"high":4.36975,"low":4.36903,"close":4.36937,"volume":273.05999755859375},{"timestamp":1742367900000,"open":4.36929,"high":4.37037,"low":4.36915,"close":4.36998,"volume":394.8299865722656},{"timestamp":1742367960000,"open":4.37006,"high":4.37047,"low":4.36945,"close":4.36988,"volume":265.67999267578125},{"timestamp":1742368020000,"open":4.36988,"high":4.37014,"low":4.36754,"close":4.36759,"volume":372.69000244140625},{"timestamp":1742368080000,"open":4.36758,"high":4.36764,"low":4.36664,"close":4.36685,"volume":280.44000244140625},{"timestamp":1742368140000,"open":4.3669,"high":4.36743,"low":4.36595,"close":4.36713,"volume":490.7699890136719},{"timestamp":1742368200000,"open":4.36718,"high":4.36919,"low":4.36687,"close":4.36802,"volume":405.8999938964844},{"timestamp":1742368260000,"open":4.36793,"high":4.36801,"low":4.36673,"close":4.36782,"volume":505.5299987792969},{"timestamp":1742368320000,"open":4.36775,"high":4.3681,"low":4.36706,"close":4.36729,"volume":483.3900146484375},{"timestamp":1742368380000,"open":4.36729,"high":4.36742,"low":4.36631,"close":4.36641,"volume":365.30999755859375},{"timestamp":1742368440000,"open":4.36622,"high":4.36667,"low":4.36583,"close":4.3663,"volume":424.3500061035156},{"timestamp":1742368500000,"open":4.36625,"high":4.36782,"low":4.36625,"close":4.36776,"volume":428.0400085449219},{"timestamp":1742368560000,"open":4.3678,"high":4.36781,"low":4.36671,"close":4.36743,"volume":498.1499938964844},{"timestamp":1742368620000,"open":4.36746,"high":4.36746,"low":4.36659,"close":4.36675,"volume":372.69000244140625},{"timestamp":1742368680000,"open":4.36675,"high":4.36705,"low":4.36565,"close":4.36626,"volume":291.510009765625},{"timestamp":1742368740000,"open":4.36634,"high":4.36658,"low":4.36517,"close":4.36521,"volume":413.2799987792969},{"timestamp":1742368800000,"open":4.36521,"high":4.36589,"low":4.36477,"close":4.36548,"volume":568.260009765625},{"timestamp":1742368860000,"open":4.36542,"high":4.36637,"low":4.365,"close":4.3661,"volume":387.45001220703125},{"timestamp":1742368920000,"open":4.3661,"high":4.36734,"low":4.3661,"close":4.36712,"volume":619.9199829101562},{"timestamp":1742368980000,"open":4.36715,"high":4.36829,"low":4.36638,"close":4.36797,"volume":597.780029296875},{"timestamp":1742369040000,"open":4.36797,"high":4.36846,"low":4.36677,"close":4.36681,"volume":225.08999633789062},{"timestamp":1742369100000,"open":4.36686,"high":4.36797,"low":4.36628,"close":4.36785,"volume":575.6400146484375},{"timestamp":1742369160000,"open":4.36785,"high":4.36889,"low":4.36758,"close":4.36871,"volume":405.8999938964844},{"timestamp":1742369220000,"open":4.36864,"high":4.36886,"low":4.36836,"close":4.36849,"volume":317.3399963378906},{"timestamp":1742369280000,"open":4.3685,"high":4.36871,"low":4.36811,"close":4.36811,"volume":479.70001220703125},{"timestamp":1742369340000,"open":4.36804,"high":4.36997,"low":4.36804,"close":4.36997,"volume":516.5999755859375},{"timestamp":1742369400000,"open":4.36996,"high":4.37042,"low":4.36829,"close":4.37038,"volume":575.6400146484375},{"timestamp":1742369460000,"open":4.37045,"high":4.37256,"low":4.37039,"close":4.37198,"volume":490.7699890136719},{"timestamp":1742369520000,"open":4.37197,"high":4.37445,"low":4.37197,"close":4.37322,"volume":715.8599853515625},{"timestamp":1742369580000,"open":4.37314,"high":4.37386,"low":4.37192,"close":4.37321,"volume":387.45001220703125},{"timestamp":1742369640000,"open":4.37322,"high":4.37403,"low":4.3723,"close":4.37334,"volume":586.7100219726562},{"timestamp":1742369700000,"open":4.37338,"high":4.37413,"low":4.37216,"close":4.37394,"volume":594.0900268554688},{"timestamp":1742369760000,"open":4.37393,"high":4.37398,"low":4.36994,"close":4.36994,"volume":702.8599853515625},{"timestamp":1742369820000,"open":4.37021,"high":4.37131,"low":4.3674,"close":4.3704,"volume":1232.0999755859375},{"timestamp":1742369880000,"open":4.37052,"high":4.37113,"low":4.36866,"close":4.36866,"volume":932.4000244140625},{"timestamp":1742369940000,"open":4.36869,"high":4.37391,"low":4.36864,"close":4.37356,"volume":836.2000122070312},{"timestamp":1742370000000,"open":4.37356,"high":4.37371,"low":4.37067,"close":4.37244,"volume":795.5},{"timestamp":1742370060000,"open":4.3725,"high":4.37401,"low":4.37172,"close":4.37394,"volume":769.5999755859375},{"timestamp":1742370120000,"open":4.37393,"high":4.37419,"low":4.37135,"close":4.37176,"volume":788.0999755859375},{"timestamp":1742370180000,"open":4.37192,"high":4.37308,"low":4.36991,"close":4.3728,"volume":1169.199951171875},{"timestamp":1742370240000,"open":4.37297,"high":4.37342,"low":4.3713,"close":4.37181,"volume":832.5},{"timestamp":1742370300000,"open":4.3718,"high":4.37259,"low":4.37041,"close":4.37193,"volume":902.7999877929688},{"timestamp":1742370360000,"open":4.37203,"high":4.37372,"low":4.37139,"close":4.37313,"volume":1073},{"timestamp":1742370420000,"open":4.37314,"high":4.37477,"low":4.37169,"close":4.37463,"volume":688.2000122070312},{"timestamp":1742370480000,"open":4.37469,"high":4.37471,"low":4.37317,"close":4.37391,"volume":703},{"timestamp":1742370540000,"open":4.37362,"high":4.37362,"low":4.37068,"close":4.37097,"volume":910.2000122070312},{"timestamp":1742370600000,"open":4.37098,"high":4.37172,"low":4.36897,"close":4.36909,"volume":832.5},{"timestamp":1742370660000,"open":4.36908,"high":4.37034,"low":4.36907,"close":4.37006,"volume":802.9000244140625},{"timestamp":1742370720000,"open":4.37,"high":4.37238,"low":4.36969,"close":4.37199,"volume":691.9000244140625},{"timestamp":1742370780000,"open":4.372,"high":4.37318,"low":4.37082,"close":4.37083,"volume":836.2000122070312},{"timestamp":1742370840000,"open":4.37085,"high":4.37443,"low":4.37026,"close":4.37443,"volume":603.0999755859375},{"timestamp":1742370900000,"open":4.37454,"high":4.37613,"low":4.37389,"close":4.37408,"volume":684.5},{"timestamp":1742370960000,"open":4.37404,"high":4.37537,"low":4.37363,"close":4.37461,"volume":791.7999877929688},{"timestamp":1742371020000,"open":4.37463,"high":4.37755,"low":4.37456,"close":4.37738,"volume":802.9000244140625},{"timestamp":1742371080000,"open":4.37729,"high":4.37799,"low":4.37656,"close":4.37685,"volume":717.7999877929688},{"timestamp":1742371140000,"open":4.37685,"high":4.37791,"low":4.37679,"close":4.37728,"volume":751.0999755859375},{"timestamp":1742371200000,"open":4.37737,"high":4.38106,"low":4.37658,"close":4.38102,"volume":1123.219970703125},{"timestamp":1742371260000,"open":4.38098,"high":4.38218,"low":4.37963,"close":4.38218,"volume":687.0399780273438},{"timestamp":1742371320000,"open":4.38205,"high":4.38326,"low":4.38163,"close":4.38271,"volume":627.2999877929688},{"timestamp":1742371380000,"open":4.38265,"high":4.3837,"low":4.38245,"close":4.38328,"volume":719.5499877929688},{"timestamp":1742371440000,"open":4.38322,"high":4.38455,"low":4.3828,"close":4.3837,"volume":638.3699951171875},{"timestamp":1742371500000,"open":4.38366,"high":4.38563,"low":4.38312,"close":4.38563,"volume":479.70001220703125},{"timestamp":1742371560000,"open":4.38554,"high":4.38601,"low":4.38475,"close":4.38521,"volume":409.5899963378906},{"timestamp":1742371620000,"open":4.38517,"high":4.38659,"low":4.38459,"close":4.38593,"volume":472.32000732421875},{"timestamp":1742371680000,"open":4.38596,"high":4.38603,"low":4.38512,"close":4.38557,"volume":516.5999755859375},{"timestamp":1742371740000,"open":4.38553,"high":4.38563,"low":4.38445,"close":4.38465,"volume":464.94000244140625},{"timestamp":1742371800000,"open":4.38469,"high":4.38493,"low":4.38368,"close":4.38416,"volume":586.7100219726562},{"timestamp":1742371860000,"open":4.38418,"high":4.38449,"low":4.38371,"close":4.38399,"volume":560.8800048828125},{"timestamp":1742371920000,"open":4.38404,"high":4.38406,"low":4.38289,"close":4.38382,"volume":413.2799987792969},{"timestamp":1742371980000,"open":4.3838,"high":4.38391,"low":4.38277,"close":4.38292,"volume":394.8500061035156},{"timestamp":1742372040000,"open":4.38293,"high":4.3833,"low":4.38018,"close":4.38018,"volume":782.280029296875},{"timestamp":1742372100000,"open":4.3802,"high":4.3802,"low":4.37923,"close":4.37938,"volume":753.1900024414062},{"timestamp":1742372160000,"open":4.37946,"high":4.37962,"low":4.37853,"close":4.37868,"volume":827.9500122070312},{"timestamp":1742372220000,"open":4.37868,"high":4.37948,"low":4.3783,"close":4.37944,"volume":539.9099731445312},{"timestamp":1742372280000,"open":4.37938,"high":4.37964,"low":4.37838,"close":4.37838,"volume":498.1499938964844},{"timestamp":1742372340000,"open":4.37835,"high":4.37891,"low":4.3776,"close":4.37778,"volume":660.510009765625},{"timestamp":1742372400000,"open":4.37755,"high":4.37758,"low":4.3761,"close":4.37615,"volume":557.4099731445312},{"timestamp":1742372460000,"open":4.37621,"high":4.37621,"low":4.3757,"close":4.37597,"volume":453.8699951171875},{"timestamp":1742372520000,"open":4.37597,"high":4.37705,"low":4.37536,"close":4.37688,"volume":642.22998046875},{"timestamp":1742372580000,"open":4.37688,"high":4.37876,"low":4.37688,"close":4.37876,"volume":453.8699951171875},{"timestamp":1742372640000,"open":4.37881,"high":4.37946,"low":4.37855,"close":4.37927,"volume":372.69000244140625},{"timestamp":1742372700000,"open":4.37923,"high":4.37923,"low":4.3786,"close":4.37881,"volume":357.92999267578125},{"timestamp":1742372760000,"open":4.37877,"high":4.37915,"low":4.37812,"close":4.37903,"volume":376.3800048828125},{"timestamp":1742372820000,"open":4.37903,"high":4.37915,"low":4.37815,"close":4.37884,"volume":394.8299865722656},{"timestamp":1742372880000,"open":4.37876,"high":4.38032,"low":4.37876,"close":4.3798,"volume":697.4099731445312},{"timestamp":1742372940000,"open":4.3798,"high":4.38046,"low":4.37934,"close":4.37965,"volume":815.489990234375},{"timestamp":1742373000000,"open":4.37963,"high":4.38315,"low":4.37961,"close":4.38315,"volume":512.9099731445312},{"timestamp":1742373060000,"open":4.38309,"high":4.38354,"low":4.38074,"close":4.38085,"volume":476.010009765625},{"timestamp":1742373120000,"open":4.38084,"high":4.38091,"low":4.38015,"close":4.38078,"volume":321.0299987792969},{"timestamp":1742373180000,"open":4.38078,"high":4.38098,"low":4.37953,"close":4.37963,"volume":166.0500030517578},{"timestamp":1742373240000,"open":4.37963,"high":4.3809,"low":4.37943,"close":4.38078,"volume":302.5799865722656},{"timestamp":1742373300000,"open":4.38077,"high":4.3813,"low":4.38044,"close":4.38106,"volume":494.4599914550781},{"timestamp":1742373360000,"open":4.38104,"high":4.3816,"low":4.38095,"close":4.38158,"volume":446.489990234375},{"timestamp":1742373420000,"open":4.38156,"high":4.38339,"low":4.38124,"close":4.38323,"volume":498.1499938964844},{"timestamp":1742373480000,"open":4.38323,"high":4.38388,"low":4.38282,"close":4.38303,"volume":383.760009765625},{"timestamp":1742373540000,"open":4.38307,"high":4.38332,"low":4.38246,"close":4.38284,"volume":239.85000610351562},{"timestamp":1742373600000,"open":4.38276,"high":4.38329,"low":4.38189,"close":4.38241,"volume":391.1400146484375},{"timestamp":1742373660000,"open":4.38246,"high":4.38259,"low":4.38108,"close":4.38152,"volume":361.6199951171875},{"timestamp":1742373720000,"open":4.38147,"high":4.38277,"low":4.38147,"close":4.38229,"volume":287.82000732421875},{"timestamp":1742373780000,"open":4.38234,"high":4.38318,"low":4.3821,"close":4.38273,"volume":535.0499877929688},{"timestamp":1742373840000,"open":4.38274,"high":4.38394,"low":4.38265,"close":4.38375,"volume":479.70001220703125},{"timestamp":1742373900000,"open":4.38362,"high":4.38416,"low":4.38321,"close":4.38348,"volume":343.1700134277344},{"timestamp":1742373960000,"open":4.3835,"high":4.38353,"low":4.38166,"close":4.38169,"volume":428.0400085449219},{"timestamp":1742374020000,"open":4.38165,"high":4.3819,"low":4.38068,"close":4.38088,"volume":498.1499938964844},{"timestamp":1742374080000,"open":4.38109,"high":4.38136,"low":4.38032,"close":4.38136,"volume":420.6600036621094},{"timestamp":1742374140000,"open":4.38134,"high":4.38166,"low":4.38077,"close":4.38138,"volume":907.739990234375},{"timestamp":1742374200000,"open":4.38138,"high":4.38141,"low":4.38039,"close":4.38126,"volume":549.8099975585938},{"timestamp":1742374260000,"open":4.38128,"high":4.38128,"low":4.38061,"close":4.38091,"volume":546.1199951171875},{"timestamp":1742374320000,"open":4.38091,"high":4.38092,"low":4.37916,"close":4.37916,"volume":512.9099731445312},{"timestamp":1742374380000,"open":4.37921,"high":4.37929,"low":4.37873,"close":4.37895,"volume":638.3699951171875},{"timestamp":1742374440000,"open":4.37888,"high":4.37985,"low":4.37832,"close":4.37973,"volume":682.6500244140625},{"timestamp":1742374500000,"open":4.37978,"high":4.38019,"low":4.37932,"close":4.38012,"volume":494.4599914550781},{"timestamp":1742374560000,"open":4.38022,"high":4.38091,"low":4.38006,"close":4.38058,"volume":214.02000427246094},{"timestamp":1742374620000,"open":4.38059,"high":4.3808,"low":4.38,"close":4.38,"volume":158.6699981689453},{"timestamp":1742374680000,"open":4.38004,"high":4.38071,"low":4.37997,"close":4.38027,"volume":483.3900146484375},{"timestamp":1742374740000,"open":4.38027,"high":4.38027,"low":4.3793,"close":4.37962,"volume":542.4299926757812},{"timestamp":1742374800000,"open":4.37963,"high":4.37963,"low":4.37851,"close":4.37866,"volume":361.6199951171875},{"timestamp":1742374860000,"open":4.37866,"high":4.38016,"low":4.37859,"close":4.38004,"volume":346.8599853515625},{"timestamp":1742374920000,"open":4.38004,"high":4.3801,"low":4.37947,"close":4.37985,"volume":202.9499969482422},{"timestamp":1742374980000,"open":4.37985,"high":4.37985,"low":4.37857,"close":4.37885,"volume":402.2099914550781},{"timestamp":1742375040000,"open":4.37881,"high":4.38035,"low":4.37856,"close":4.37969,"volume":405.8999938964844},{"timestamp":1742375100000,"open":4.37971,"high":4.37987,"low":4.37932,"close":4.37965,"volume":675.27001953125},{"timestamp":1742375160000,"open":4.37967,"high":4.37981,"low":4.37913,"close":4.37956,"volume":291.510009765625},{"timestamp":1742375220000,"open":4.37957,"high":4.37998,"low":4.37868,"close":4.3791,"volume":287.82000732421875},{"timestamp":1742375280000,"open":4.37908,"high":4.37914,"low":4.37843,"close":4.37871,"volume":468.6300048828125},{"timestamp":1742375340000,"open":4.37868,"high":4.37882,"low":4.37826,"close":4.37853,"volume":225.08999633789062},{"timestamp":1742375400000,"open":4.37852,"high":4.37962,"low":4.37831,"close":4.37867,"volume":258.29998779296875},{"timestamp":1742375460000,"open":4.37863,"high":4.37878,"low":4.378,"close":4.37878,"volume":361.6199951171875},{"timestamp":1742375520000,"open":4.37878,"high":4.37907,"low":4.37819,"close":4.37881,"volume":601.469970703125},{"timestamp":1742375580000,"open":4.37873,"high":4.37918,"low":4.37752,"close":4.3776,"volume":535.0499877929688},{"timestamp":1742375640000,"open":4.3776,"high":4.3782,"low":4.3775,"close":4.37755,"volume":878.219970703125},{"timestamp":1742375700000,"open":4.3775,"high":4.37793,"low":4.37739,"close":4.37751,"volume":715.8599853515625},{"timestamp":1742375760000,"open":4.37752,"high":4.37753,"low":4.37676,"close":4.37679,"volume":461.25},{"timestamp":1742375820000,"open":4.37678,"high":4.37784,"low":4.37659,"close":4.37709,"volume":535.0499877929688},{"timestamp":1742375880000,"open":4.37709,"high":4.37722,"low":4.37618,"close":4.37618,"volume":369.1000061035156},{"timestamp":1742375940000,"open":4.37618,"high":4.37618,"low":4.37546,"close":4.37555,"volume":455.07000732421875},{"timestamp":1742376000000,"open":4.37554,"high":4.37554,"low":4.37466,"close":4.37506,"volume":236.8000030517578},{"timestamp":1742376060000,"open":4.37507,"high":4.37731,"low":4.37507,"close":4.377,"volume":335.8399963378906},{"timestamp":1742376120000,"open":4.37699,"high":4.37748,"low":4.37666,"close":4.37689,"volume":402.2099914550781},{"timestamp":1742376180000,"open":4.37689,"high":4.37709,"low":4.37663,"close":4.37682,"volume":531.3599853515625},{"timestamp":1742376240000,"open":4.37677,"high":4.37783,"low":4.37671,"close":4.37732,"volume":859.77001953125},{"timestamp":1742376300000,"open":4.37732,"high":4.37733,"low":4.37667,"close":4.377,"volume":708.47998046875},{"timestamp":1742376360000,"open":4.377,"high":4.37765,"low":4.37689,"close":4.37747,"volume":579.3300170898438},{"timestamp":1742376420000,"open":4.37749,"high":4.37756,"low":4.37651,"close":4.37662,"volume":571.9500122070312},{"timestamp":1742376480000,"open":4.37657,"high":4.37682,"low":4.37614,"close":4.37619,"volume":147.60000610351562},{"timestamp":1742376540000,"open":4.37619,"high":4.37678,"low":4.37535,"close":4.37541,"volume":273.05999755859375},{"timestamp":1742376600000,"open":4.3754,"high":4.37547,"low":4.37395,"close":4.3741,"volume":383.760009765625},{"timestamp":1742376660000,"open":4.37405,"high":4.37405,"low":4.37333,"close":4.37352,"volume":391.1400146484375},{"timestamp":1742376720000,"open":4.37354,"high":4.37584,"low":4.37334,"close":4.37579,"volume":472.32000732421875},{"timestamp":1742376780000,"open":4.37576,"high":4.37612,"low":4.37478,"close":4.37571,"volume":487.0799865722656},{"timestamp":1742376840000,"open":4.37582,"high":4.37601,"low":4.37523,"close":4.37531,"volume":132.83999633789062},{"timestamp":1742376900000,"open":4.37533,"high":4.37533,"low":4.37346,"close":4.37385,"volume":439.1099853515625},{"timestamp":1742376960000,"open":4.37385,"high":4.3748,"low":4.37339,"close":4.37443,"volume":586.7100219726562},{"timestamp":1742377020000,"open":4.37442,"high":4.37448,"low":4.37286,"close":4.37321,"volume":590.4000244140625},{"timestamp":1742377080000,"open":4.37322,"high":4.37322,"low":4.37151,"close":4.37196,"volume":671.5800170898438},{"timestamp":1742377140000,"open":4.37215,"high":4.37286,"low":4.37208,"close":4.37286,"volume":309.9599914550781},{"timestamp":1742377200000,"open":4.37288,"high":4.37295,"low":4.37108,"close":4.37202,"volume":461.25},{"timestamp":1742377260000,"open":4.37201,"high":4.37271,"low":4.37201,"close":4.37246,"volume":450.17999267578125},{"timestamp":1742377320000,"open":4.37244,"high":4.37269,"low":4.37183,"close":4.37197,"volume":494.4599914550781},{"timestamp":1742377380000,"open":4.37198,"high":4.37202,"low":4.37103,"close":4.37134,"volume":627.2999877929688},{"timestamp":1742377440000,"open":4.37134,"high":4.37147,"low":4.3691,"close":4.3692,"volume":494.4599914550781},{"timestamp":1742377500000,"open":4.3692,"high":4.3696,"low":4.36882,"close":4.36926,"volume":464.94000244140625},{"timestamp":1742377560000,"open":4.36926,"high":4.36952,"low":4.36915,"close":4.36941,"volume":383.760009765625},{"timestamp":1742377620000,"open":4.36942,"high":4.37071,"low":4.36928,"close":4.37069,"volume":446.489990234375},{"timestamp":1742377680000,"open":4.37073,"high":4.37181,"low":4.37072,"close":4.37175,"volume":701.0999755859375},{"timestamp":1742377740000,"open":4.37175,"high":4.37343,"low":4.37152,"close":4.37343,"volume":461.25},{"timestamp":1742377800000,"open":4.37342,"high":4.3736,"low":4.37293,"close":4.37314,"volume":483.3900146484375},{"timestamp":1742377860000,"open":4.37302,"high":4.37383,"low":4.37254,"close":4.37374,"volume":453.8699951171875},{"timestamp":1742377920000,"open":4.37369,"high":4.37463,"low":4.37363,"close":4.37463,"volume":254.61000061035156},{"timestamp":1742377980000,"open":4.37468,"high":4.3749,"low":4.37252,"close":4.3728,"volume":678.9600219726562},{"timestamp":1742378040000,"open":4.37277,"high":4.37277,"low":4.37172,"close":4.37197,"volume":575.6400146484375},{"timestamp":1742378100000,"open":4.3719,"high":4.37279,"low":4.3714,"close":4.37219,"volume":601.469970703125},{"timestamp":1742378160000,"open":4.37206,"high":4.37322,"low":4.37202,"close":4.37321,"volume":564.5700073242188},{"timestamp":1742378220000,"open":4.37327,"high":4.37357,"low":4.37235,"close":4.37313,"volume":376.3800048828125},{"timestamp":1742378280000,"open":4.37312,"high":4.37413,"low":4.3724,"close":4.37356,"volume":431.7300109863281},{"timestamp":1742378340000,"open":4.37352,"high":4.37396,"low":4.37301,"close":4.37349,"volume":394.8299865722656},{"timestamp":1742378400000,"open":4.37355,"high":4.37506,"low":4.37331,"close":4.37362,"volume":642.0599975585938},{"timestamp":1742378460000,"open":4.37361,"high":4.3748,"low":4.37344,"close":4.37436,"volume":239.85000610351562},{"timestamp":1742378520000,"open":4.37438,"high":4.3751,"low":4.37419,"close":4.37492,"volume":365.30999755859375},{"timestamp":1742378580000,"open":4.37487,"high":4.37558,"low":4.37409,"close":4.37549,"volume":453.8699951171875},{"timestamp":1742378640000,"open":4.37545,"high":4.37619,"low":4.37518,"close":4.37597,"volume":409.5899963378906},{"timestamp":1742378700000,"open":4.3759,"high":4.37642,"low":4.37521,"close":4.37601,"volume":420.6600036621094},{"timestamp":1742378760000,"open":4.37596,"high":4.37656,"low":4.37577,"close":4.37582,"volume":324.7200012207031},{"timestamp":1742378820000,"open":4.37577,"high":4.37714,"low":4.37557,"close":4.37705,"volume":306.2699890136719},{"timestamp":1742378880000,"open":4.37698,"high":4.37727,"low":4.37626,"close":4.37629,"volume":166.0500030517578},{"timestamp":1742378940000,"open":4.37672,"high":4.3775,"low":4.37652,"close":4.37733,"volume":140.22999572753906},{"timestamp":1742379000000,"open":4.37733,"high":4.37828,"low":4.3763,"close":4.37828,"volume":306.4599914550781},{"timestamp":1742379060000,"open":4.37834,"high":4.37834,"low":4.37765,"close":4.3778,"volume":147.60000610351562},{"timestamp":1742379120000,"open":4.37776,"high":4.37857,"low":4.37697,"close":4.37709,"volume":494.8800048828125},{"timestamp":1742379180000,"open":4.37711,"high":4.37748,"low":4.3767,"close":4.37719,"volume":435.4200134277344},{"timestamp":1742379240000,"open":4.37713,"high":4.37813,"low":4.37713,"close":4.37738,"volume":472.32000732421875},{"timestamp":1742379300000,"open":4.37738,"high":4.3778,"low":4.37705,"close":4.37709,"volume":295.20001220703125},{"timestamp":1742379360000,"open":4.37708,"high":4.37716,"low":4.37526,"close":4.37538,"volume":343.2699890136719},{"timestamp":1742379420000,"open":4.37537,"high":4.37549,"low":4.37517,"close":4.37533,"volume":339.4800109863281},{"timestamp":1742379480000,"open":4.37537,"high":4.37567,"low":4.37444,"close":4.37445,"volume":350.54998779296875},{"timestamp":1742379540000,"open":4.37462,"high":4.37471,"low":4.37354,"close":4.37366,"volume":483.3900146484375},{"timestamp":1742379600000,"open":4.37365,"high":4.37394,"low":4.37343,"close":4.37392,"volume":420.6600036621094},{"timestamp":1742379660000,"open":4.37394,"high":4.37478,"low":4.37363,"close":4.37441,"volume":453.8699951171875},{"timestamp":1742379720000,"open":4.3744,"high":4.37471,"low":4.37395,"close":4.37455,"volume":380.07000732421875},{"timestamp":1742379780000,"open":4.37454,"high":4.37507,"low":4.37436,"close":4.37491,"volume":579.3300170898438},{"timestamp":1742379840000,"open":4.37489,"high":4.37517,"low":4.3744,"close":4.37494,"volume":494.4599914550781},{"timestamp":1742379900000,"open":4.37497,"high":4.37506,"low":4.37428,"close":4.37454,"volume":723.239990234375},{"timestamp":1742379960000,"open":4.37454,"high":4.37588,"low":4.37454,"close":4.37588,"volume":527.6699829101562},{"timestamp":1742380020000,"open":4.37591,"high":4.37591,"low":4.37535,"close":4.37541,"volume":394.8299865722656},{"timestamp":1742380080000,"open":4.3754,"high":4.37598,"low":4.37529,"close":4.37563,"volume":428.0400085449219},{"timestamp":1742380140000,"open":4.37557,"high":4.37577,"low":4.37518,"close":4.37539,"volume":380.07000732421875},{"timestamp":1742380200000,"open":4.3754,"high":4.37546,"low":4.3741,"close":4.37488,"volume":601.469970703125},{"timestamp":1742380260000,"open":4.37479,"high":4.37479,"low":4.37408,"close":4.37429,"volume":664.2000122070312},{"timestamp":1742380320000,"open":4.37429,"high":4.3746,"low":4.37354,"close":4.37435,"volume":601.5900268554688},{"timestamp":1742380380000,"open":4.37431,"high":4.37446,"low":4.37388,"close":4.37421,"volume":372.69000244140625},{"timestamp":1742380440000,"open":4.37415,"high":4.37416,"low":4.37338,"close":4.37408,"volume":457.57000732421875},{"timestamp":1742380500000,"open":4.37408,"high":4.37422,"low":4.37311,"close":4.37322,"volume":243.91000366210938},{"timestamp":1742380560000,"open":4.37322,"high":4.3733,"low":4.37304,"close":4.37316,"volume":181.3000030517578},{"timestamp":1742380620000,"open":4.37316,"high":4.37316,"low":4.37249,"close":4.37251,"volume":403.29998779296875},{"timestamp":1742380680000,"open":4.37251,"high":4.3731,"low":4.37241,"close":4.37267,"volume":336.70001220703125},{"timestamp":1742380740000,"open":4.37261,"high":4.37308,"low":4.37212,"close":4.37212,"volume":432.8999938964844},{"timestamp":1742380800000,"open":4.37208,"high":4.37289,"low":4.37191,"close":4.37223,"volume":358.8999938964844},{"timestamp":1742380860000,"open":4.37223,"high":4.37229,"low":4.37196,"close":4.37209,"volume":362.6000061035156},{"timestamp":1742380920000,"open":4.37214,"high":4.37231,"low":4.37174,"close":4.3718,"volume":529.0999755859375},{"timestamp":1742380980000,"open":4.3718,"high":4.37257,"low":4.37134,"close":4.3714,"volume":421.79998779296875},{"timestamp":1742381040000,"open":4.3714,"high":4.37162,"low":4.37055,"close":4.37098,"volume":547.5999755859375},{"timestamp":1742381100000,"open":4.37095,"high":4.37161,"low":4.37066,"close":4.3711,"volume":580.719970703125},{"timestamp":1742381160000,"open":4.3711,"high":4.37148,"low":4.37069,"close":4.37075,"volume":525.4000244140625},{"timestamp":1742381220000,"open":4.37075,"high":4.37209,"low":4.37044,"close":4.37146,"volume":325.260009765625},{"timestamp":1742381280000,"open":4.37143,"high":4.37232,"low":4.37109,"close":4.37222,"volume":236.2899932861328},{"timestamp":1742381340000,"open":4.37219,"high":4.37288,"low":4.37219,"close":4.37279,"volume":376.3800048828125},{"timestamp":1742381400000,"open":4.37279,"high":4.373,"low":4.37205,"close":4.37205,"volume":243.5399932861328},{"timestamp":1742381460000,"open":4.37205,"high":4.37246,"low":4.37166,"close":4.37185,"volume":324.7200012207031},{"timestamp":1742381520000,"open":4.37185,"high":4.37213,"low":4.371,"close":4.37101,"volume":339.4800109863281},{"timestamp":1742381580000,"open":4.37112,"high":4.37145,"low":4.37097,"close":4.37127,"volume":549.8099975585938},{"timestamp":1742381640000,"open":4.37134,"high":4.37151,"low":4.37098,"close":4.37125,"volume":435.4200134277344},{"timestamp":1742381700000,"open":4.37124,"high":4.37172,"low":4.37109,"close":4.37162,"volume":476.010009765625},{"timestamp":1742381760000,"open":4.37164,"high":4.37169,"low":4.37123,"close":4.37144,"volume":512.9099731445312},{"timestamp":1742381820000,"open":4.37148,"high":4.37156,"low":4.37134,"close":4.37143,"volume":531.3599853515625},{"timestamp":1742381880000,"open":4.37144,"high":4.37148,"low":4.37079,"close":4.37091,"volume":586.7100219726562},{"timestamp":1742381940000,"open":4.3709,"high":4.3709,"low":4.37022,"close":4.37022,"volume":357.92999267578125},{"timestamp":1742382000000,"open":4.3702,"high":4.37071,"low":4.3702,"close":4.37032,"volume":383.760009765625},{"timestamp":1742382060000,"open":4.37031,"high":4.37032,"low":4.36932,"close":4.36957,"volume":317.3399963378906},{"timestamp":1742382120000,"open":4.36957,"high":4.36962,"low":4.36867,"close":4.36875,"volume":453.8699951171875},{"timestamp":1742382180000,"open":4.36874,"high":4.36916,"low":4.36873,"close":4.36897,"volume":95.94000244140625},{"timestamp":1742382240000,"open":4.36896,"high":4.36914,"low":4.36872,"close":4.36892,"volume":291.510009765625},{"timestamp":1742382300000,"open":4.36892,"high":4.37366,"low":4.36877,"close":4.37168,"volume":394.8299865722656},{"timestamp":1742382360000,"open":4.37169,"high":4.37254,"low":4.37109,"close":4.37119,"volume":255.0800018310547},{"timestamp":1742382420000,"open":4.3712,"high":4.3712,"low":4.36971,"close":4.37039,"volume":233.10000610351562},{"timestamp":1742382480000,"open":4.37033,"high":4.37091,"low":4.37033,"close":4.37052,"volume":151.4199981689453},{"timestamp":1742382540000,"open":4.37043,"high":4.37056,"low":4.36963,"close":4.37025,"volume":384.0899963378906},{"timestamp":1742382600000,"open":4.37017,"high":4.37037,"low":4.36983,"close":4.36988,"volume":313.7900085449219},{"timestamp":1742382660000,"open":4.36987,"high":4.37026,"low":4.36943,"close":4.36995,"volume":501.8399963378906},{"timestamp":1742382720000,"open":4.36992,"high":4.36999,"low":4.36967,"close":4.36971,"volume":690.030029296875},{"timestamp":1742382780000,"open":4.36972,"high":4.37066,"low":4.36924,"close":4.37047,"volume":531.3599853515625},{"timestamp":1742382840000,"open":4.37046,"high":4.37048,"low":4.36945,"close":4.36969,"volume":653.1300048828125},{"timestamp":1742382900000,"open":4.36967,"high":4.37138,"low":4.36967,"close":4.37075,"volume":749.0700073242188},{"timestamp":1742382960000,"open":4.37076,"high":4.37076,"low":4.37009,"close":4.37019,"volume":546.1199951171875},{"timestamp":1742383020000,"open":4.37019,"high":4.37088,"low":4.37004,"close":4.37065,"volume":309.9599914550781},{"timestamp":1742383080000,"open":4.37063,"high":4.37151,"low":4.37038,"close":4.37098,"volume":498.1499938964844},{"timestamp":1742383140000,"open":4.37098,"high":4.37098,"low":4.36994,"close":4.36994,"volume":667.8900146484375},{"timestamp":1742383200000,"open":4.36989,"high":4.37044,"low":4.36941,"close":4.36973,"volume":465.1700134277344},{"timestamp":1742383260000,"open":4.36971,"high":4.37108,"low":4.36971,"close":4.37075,"volume":295.260009765625},{"timestamp":1742383320000,"open":4.37076,"high":4.37077,"low":4.3704,"close":4.37052,"volume":203.5},{"timestamp":1742383380000,"open":4.37048,"high":4.37161,"low":4.37045,"close":4.37102,"volume":420.6700134277344},{"timestamp":1742383440000,"open":4.37103,"high":4.37128,"low":4.37058,"close":4.37077,"volume":202.9499969482422},{"timestamp":1742383500000,"open":4.37078,"high":4.37141,"low":4.37069,"close":4.37124,"volume":424.3500061035156},{"timestamp":1742383560000,"open":4.37132,"high":4.37239,"low":4.37072,"close":4.37213,"volume":450.17999267578125},{"timestamp":1742383620000,"open":4.37212,"high":4.37314,"low":4.37208,"close":4.37303,"volume":719.5499877929688},{"timestamp":1742383680000,"open":4.37299,"high":4.37327,"low":4.37262,"close":4.37262,"volume":483.3900146484375},{"timestamp":1742383740000,"open":4.37258,"high":4.37283,"low":4.37229,"close":4.37236,"volume":413.2799987792969},{"timestamp":1742383800000,"open":4.37236,"high":4.3724,"low":4.37007,"close":4.37029,"volume":343.1700134277344},{"timestamp":1742383860000,"open":4.37028,"high":4.37057,"low":4.37011,"close":4.37011,"volume":221.39999389648438},{"timestamp":1742383920000,"open":4.37013,"high":4.37117,"low":4.36954,"close":4.36954,"volume":273.05999755859375},{"timestamp":1742383980000,"open":4.36943,"high":4.36987,"low":4.36921,"close":4.36971,"volume":428.0400085449219},{"timestamp":1742384040000,"open":4.36973,"high":4.37054,"low":4.3697,"close":4.37036,"volume":354.239990234375},{"timestamp":1742384100000,"open":4.37037,"high":4.37086,"low":4.37001,"close":4.37082,"volume":287.82000732421875},{"timestamp":1742384160000,"open":4.37082,"high":4.37099,"low":4.37024,"close":4.37053,"volume":225.08999633789062},{"timestamp":1742384220000,"open":4.37078,"high":4.3711,"low":4.37065,"close":4.37087,"volume":202.9499969482422},{"timestamp":1742384280000,"open":4.37086,"high":4.37125,"low":4.36968,"close":4.36995,"volume":391.1400146484375},{"timestamp":1742384340000,"open":4.36988,"high":4.36997,"low":4.36877,"close":4.369,"volume":210.3300018310547},{"timestamp":1742384400000,"open":4.36899,"high":4.37005,"low":4.3689,"close":4.36944,"volume":195.57000732421875},{"timestamp":1742384460000,"open":4.36943,"high":4.37017,"low":4.36942,"close":4.36981,"volume":184.5},{"timestamp":1742384520000,"open":4.3698,"high":4.36985,"low":4.36851,"close":4.36918,"volume":273.05999755859375},{"timestamp":1742384580000,"open":4.36928,"high":4.37007,"low":4.36914,"close":4.37006,"volume":154.97999572753906},{"timestamp":1742384640000,"open":4.37005,"high":4.37115,"low":4.36981,"close":4.37053,"volume":538.739990234375},{"timestamp":1742384700000,"open":4.37054,"high":4.37112,"low":4.37039,"close":4.37094,"volume":317.3399963378906},{"timestamp":1742384760000,"open":4.37081,"high":4.37122,"low":4.37056,"close":4.37056,"volume":391.1400146484375},{"timestamp":1742384820000,"open":4.37056,"high":4.37095,"low":4.3703,"close":4.37063,"volume":376.3800048828125},{"timestamp":1742384880000,"open":4.37058,"high":4.37065,"low":4.37039,"close":4.3704,"volume":479.70001220703125},{"timestamp":1742384940000,"open":4.37049,"high":4.37082,"low":4.36938,"close":4.36961,"volume":523.97998046875},{"timestamp":1742385000000,"open":4.3696,"high":4.37001,"low":4.36929,"close":4.36954,"volume":416.9700012207031},{"timestamp":1742385060000,"open":4.36969,"high":4.37052,"low":4.36969,"close":4.37031,"volume":490.7699890136719},{"timestamp":1742385120000,"open":4.37032,"high":4.37088,"low":4.3701,"close":4.37072,"volume":649.4400024414062},{"timestamp":1742385180000,"open":4.37067,"high":4.37073,"low":4.37018,"close":4.37048,"volume":804.4199829101562},{"timestamp":1742385240000,"open":4.37047,"high":4.37063,"low":4.36961,"close":4.36964,"volume":634.6799926757812},{"timestamp":1742385300000,"open":4.36963,"high":4.37003,"low":4.36918,"close":4.37003,"volume":494.4599914550781},{"timestamp":1742385360000,"open":4.37001,"high":4.37472,"low":4.36996,"close":4.37271,"volume":734.3099975585938},{"timestamp":1742385420000,"open":4.37272,"high":4.37272,"low":4.37026,"close":4.37058,"volume":797.0399780273438},{"timestamp":1742385480000,"open":4.37057,"high":4.37078,"low":4.36909,"close":4.37018,"volume":712.1699829101562},{"timestamp":1742385540000,"open":4.37018,"high":4.37038,"low":4.36987,"close":4.37011,"volume":501.8399963378906},{"timestamp":1742385600000,"open":4.37006,"high":4.37041,"low":4.3692,"close":4.36924,"volume":498.1499938964844},{"timestamp":1742385660000,"open":4.36919,"high":4.37039,"low":4.36909,"close":4.3692,"volume":664.2000122070312},{"timestamp":1742385720000,"open":4.36919,"high":4.36973,"low":4.36881,"close":4.36914,"volume":394.8299865722656},{"timestamp":1742385780000,"open":4.36904,"high":4.36904,"low":4.36853,"close":4.3688,"volume":472.32000732421875},{"timestamp":1742385840000,"open":4.36876,"high":4.36949,"low":4.36868,"close":4.36938,"volume":284.1300048828125},{"timestamp":1742385900000,"open":4.36937,"high":4.37048,"low":4.36905,"close":4.37041,"volume":494.4599914550781},{"timestamp":1742385960000,"open":4.37048,"high":4.37149,"low":4.37048,"close":4.37149,"volume":306.2699890136719},{"timestamp":1742386020000,"open":4.37151,"high":4.37309,"low":4.37122,"close":4.37309,"volume":428.0400085449219},{"timestamp":1742386080000,"open":4.37307,"high":4.37421,"low":4.37304,"close":4.37398,"volume":276.75},{"timestamp":1742386140000,"open":4.37397,"high":4.37418,"low":4.37321,"close":4.37353,"volume":357.92999267578125},{"timestamp":1742386200000,"open":4.37352,"high":4.37447,"low":4.37346,"close":4.3737,"volume":391.1400146484375},{"timestamp":1742386260000,"open":4.3737,"high":4.37372,"low":4.3726,"close":4.37286,"volume":450.17999267578125},{"timestamp":1742386320000,"open":4.37293,"high":4.37341,"low":4.37275,"close":4.37309,"volume":295.20001220703125},{"timestamp":1742386380000,"open":4.37305,"high":4.37325,"low":4.37197,"close":4.37207,"volume":501.8399963378906},{"timestamp":1742386440000,"open":4.37205,"high":4.37268,"low":4.37157,"close":4.37157,"volume":276.75},{"timestamp":1742386500000,"open":4.37159,"high":4.37193,"low":4.37114,"close":4.37127,"volume":568.260009765625},{"timestamp":1742386560000,"open":4.37122,"high":4.37137,"low":4.37102,"close":4.37113,"volume":361.6199951171875},{"timestamp":1742386620000,"open":4.37115,"high":4.3722,"low":4.37107,"close":4.3722,"volume":217.7100067138672},{"timestamp":1742386680000,"open":4.37224,"high":4.37336,"low":4.37224,"close":4.37293,"volume":402.2099914550781},{"timestamp":1742386740000,"open":4.37295,"high":4.37372,"low":4.3726,"close":4.37372,"volume":321.0299987792969},{"timestamp":1742386800000,"open":4.37371,"high":4.37549,"low":4.37371,"close":4.37531,"volume":391.1400146484375},{"timestamp":1742386860000,"open":4.37535,"high":4.37535,"low":4.37435,"close":4.37459,"volume":269.3699951171875},{"timestamp":1742386920000,"open":4.37458,"high":4.37561,"low":4.37454,"close":4.37469,"volume":239.85000610351562},{"timestamp":1742386980000,"open":4.37468,"high":4.37494,"low":4.37426,"close":4.37426,"volume":261.989990234375},{"timestamp":1742387040000,"open":4.37431,"high":4.37491,"low":4.37402,"close":4.37423,"volume":269.3699951171875},{"timestamp":1742387100000,"open":4.37413,"high":4.37413,"low":4.3733,"close":4.3734,"volume":276.75},{"timestamp":1742387160000,"open":4.37339,"high":4.37453,"low":4.37065,"close":4.37089,"volume":571.9500122070312},{"timestamp":1742387220000,"open":4.37089,"high":4.3715,"low":4.37047,"close":4.37052,"volume":498.1499938964844},{"timestamp":1742387280000,"open":4.37048,"high":4.3705,"low":4.36934,"close":4.36946,"volume":380.07000732421875},{"timestamp":1742387340000,"open":4.36947,"high":4.36992,"low":4.369,"close":4.36908,"volume":298.8900146484375},{"timestamp":1742387400000,"open":4.36924,"high":4.36924,"low":4.36813,"close":4.36818,"volume":431.7300109863281},{"timestamp":1742387460000,"open":4.36823,"high":4.3684,"low":4.36759,"close":4.36807,"volume":254.61000061035156},{"timestamp":1742387520000,"open":4.3681,"high":4.36922,"low":4.36787,"close":4.36797,"volume":391.1400146484375},{"timestamp":1742387580000,"open":4.36793,"high":4.36878,"low":4.36789,"close":4.36871,"volume":335.7900085449219},{"timestamp":1742387640000,"open":4.36874,"high":4.36957,"low":4.36865,"close":4.36952,"volume":287.82000732421875},{"timestamp":1742387700000,"open":4.36935,"high":4.37068,"low":4.36935,"close":4.36977,"volume":328.4100036621094},{"timestamp":1742387760000,"open":4.3699,"high":4.3701,"low":4.36939,"close":4.36978,"volume":302.5799865722656},{"timestamp":1742387820000,"open":4.36972,"high":4.37102,"low":4.36972,"close":4.37039,"volume":413.2799987792969},{"timestamp":1742387880000,"open":4.37034,"high":4.3708,"low":4.36981,"close":4.3706,"volume":387.45001220703125},{"timestamp":1742387940000,"open":4.3706,"high":4.3709,"low":4.37038,"close":4.37084,"volume":313.6499938964844},{"timestamp":1742388000000,"open":4.37096,"high":4.37391,"low":4.37075,"close":4.37391,"volume":298.8900146484375},{"timestamp":1742388060000,"open":4.37404,"high":4.37409,"low":4.37253,"close":4.37304,"volume":258.29998779296875},{"timestamp":1742388120000,"open":4.373,"high":4.37351,"low":4.37236,"close":4.3724,"volume":317.3399963378906},{"timestamp":1742388180000,"open":4.3724,"high":4.37255,"low":4.3714,"close":4.37158,"volume":402.2099914550781},{"timestamp":1742388240000,"open":4.37157,"high":4.37157,"low":4.37001,"close":4.37137,"volume":509.2200012207031},{"timestamp":1742388300000,"open":4.37137,"high":4.37301,"low":4.3705,"close":4.37242,"volume":505.5299987792969},{"timestamp":1742388360000,"open":4.37242,"high":4.37266,"low":4.37116,"close":4.37124,"volume":232.47000122070312},{"timestamp":1742388420000,"open":4.37122,"high":4.37164,"low":4.37076,"close":4.37146,"volume":597.780029296875},{"timestamp":1742388480000,"open":4.37146,"high":4.37161,"low":4.37116,"close":4.37161,"volume":479.70001220703125},{"timestamp":1742388540000,"open":4.37161,"high":4.37188,"low":4.36958,"close":4.36958,"volume":468.6300048828125},{"timestamp":1742388600000,"open":4.3696,"high":4.37037,"low":4.36918,"close":4.37018,"volume":472.32000732421875},{"timestamp":1742388660000,"open":4.37018,"high":4.3711,"low":4.36993,"close":4.36993,"volume":265.67999267578125},{"timestamp":1742388720000,"open":4.36979,"high":4.37034,"low":4.36956,"close":4.36972,"volume":225.08999633789062},{"timestamp":1742388780000,"open":4.36972,"high":4.37007,"low":4.36873,"close":4.36878,"volume":273.05999755859375},{"timestamp":1742388840000,"open":4.36878,"high":4.36922,"low":4.3682,"close":4.36874,"volume":457.55999755859375},{"timestamp":1742388900000,"open":4.36873,"high":4.36876,"low":4.36705,"close":4.36816,"volume":476.010009765625},{"timestamp":1742388960000,"open":4.36816,"high":4.36833,"low":4.36661,"close":4.36666,"volume":494.4599914550781},{"timestamp":1742389020000,"open":4.36665,"high":4.3671,"low":4.36566,"close":4.3661,"volume":424.3500061035156},{"timestamp":1742389080000,"open":4.36613,"high":4.36768,"low":4.36555,"close":4.36766,"volume":394.8299865722656},{"timestamp":1742389140000,"open":4.36772,"high":4.36818,"low":4.36709,"close":4.36779,"volume":424.3500061035156},{"timestamp":1742389200000,"open":4.36772,"high":4.36832,"low":4.36736,"close":4.36759,"volume":413.2799987792969},{"timestamp":1742389260000,"open":4.36763,"high":4.36871,"low":4.36763,"close":4.36848,"volume":457.55999755859375},{"timestamp":1742389320000,"open":4.36851,"high":4.36879,"low":4.36785,"close":4.36864,"volume":394.8299865722656},{"timestamp":1742389380000,"open":4.36863,"high":4.36966,"low":4.36766,"close":4.36788,"volume":383.760009765625},{"timestamp":1742389440000,"open":4.3678,"high":4.36811,"low":4.36584,"close":4.3659,"volume":391.1400146484375},{"timestamp":1742389500000,"open":4.36598,"high":4.3662,"low":4.36548,"close":4.36619,"volume":394.8299865722656},{"timestamp":1742389560000,"open":4.36617,"high":4.36617,"low":4.3648,"close":4.36558,"volume":579.3300170898438},{"timestamp":1742389620000,"open":4.36558,"high":4.36558,"low":4.36509,"close":4.36534,"volume":287.82000732421875},{"timestamp":1742389680000,"open":4.36532,"high":4.36532,"low":4.36347,"close":4.36347,"volume":339.4800109863281},{"timestamp":1742389740000,"open":4.36344,"high":4.36356,"low":4.36261,"close":4.36349,"volume":454.29998779296875},{"timestamp":1742389800000,"open":4.36353,"high":4.36469,"low":4.36349,"close":4.36469,"volume":494.4599914550781},{"timestamp":1742389860000,"open":4.36462,"high":4.36491,"low":4.36405,"close":4.36448,"volume":472.32000732421875},{"timestamp":1742389920000,"open":4.36448,"high":4.36468,"low":4.3635,"close":4.3635,"volume":221.39999389648438},{"timestamp":1742389980000,"open":4.36356,"high":4.36385,"low":4.36282,"close":4.36282,"volume":202.9499969482422},{"timestamp":1742390040000,"open":4.36277,"high":4.36298,"low":4.36237,"close":4.36298,"volume":162.3699951171875},{"timestamp":1742390100000,"open":4.36288,"high":4.36344,"low":4.36278,"close":4.36344,"volume":276.75},{"timestamp":1742390160000,"open":4.36343,"high":4.3651,"low":4.36325,"close":4.36484,"volume":402.2099914550781},{"timestamp":1742390220000,"open":4.36491,"high":4.36531,"low":4.36445,"close":4.36478,"volume":376.3800048828125},{"timestamp":1742390280000,"open":4.36484,"high":4.36484,"low":4.3642,"close":4.36452,"volume":166.0500030517578},{"timestamp":1742390340000,"open":4.36446,"high":4.3658,"low":4.36415,"close":4.36565,"volume":228.77999877929688},{"timestamp":1742390400000,"open":4.36565,"high":4.36568,"low":4.36407,"close":4.36425,"volume":328.6000061035156},{"timestamp":1742390460000,"open":4.36444,"high":4.36494,"low":4.36361,"close":4.36377,"volume":477.29998779296875},{"timestamp":1742390520000,"open":4.36377,"high":4.36562,"low":4.36369,"close":4.36485,"volume":355.20001220703125},{"timestamp":1742390580000,"open":4.36498,"high":4.36591,"low":4.36491,"close":4.36586,"volume":488.3999938964844},{"timestamp":1742390640000,"open":4.3658,"high":4.36685,"low":4.3647,"close":4.3647,"volume":521.7000122070312},{"timestamp":1742390700000,"open":4.36476,"high":4.36665,"low":4.36463,"close":4.36665,"volume":480.8900146484375},{"timestamp":1742390760000,"open":4.36665,"high":4.36916,"low":4.36635,"close":4.36873,"volume":646.6199951171875},{"timestamp":1742390820000,"open":4.36868,"high":4.36998,"low":4.36841,"close":4.36939,"volume":483.3900146484375},{"timestamp":1742390880000,"open":4.36945,"high":4.36945,"low":4.36872,"close":4.36877,"volume":225.41000366210938},{"timestamp":1742390940000,"open":4.36879,"high":4.36964,"low":4.3681,"close":4.36924,"volume":381.1000061035156},{"timestamp":1742391000000,"open":4.36919,"high":4.37056,"low":4.36886,"close":4.36957,"volume":661.9000244140625},{"timestamp":1742391060000,"open":4.36953,"high":4.3709,"low":4.36914,"close":4.37086,"volume":446.7900085449219},{"timestamp":1742391120000,"open":4.37085,"high":4.37175,"low":4.37032,"close":4.37175,"volume":590.4000244140625},{"timestamp":1742391180000,"open":4.37173,"high":4.37182,"low":4.37073,"close":4.37073,"volume":568.260009765625},{"timestamp":1742391240000,"open":4.37074,"high":4.37122,"low":4.37013,"close":4.37107,"volume":594.0900268554688},{"timestamp":1742391300000,"open":4.3711,"high":4.37196,"low":4.37079,"close":4.3711,"volume":520.2899780273438},{"timestamp":1742391360000,"open":4.37103,"high":4.37111,"low":4.37018,"close":4.37018,"volume":538.739990234375},{"timestamp":1742391420000,"open":4.37019,"high":4.37042,"low":4.3699,"close":4.3702,"volume":380.07000732421875},{"timestamp":1742391480000,"open":4.37013,"high":4.37124,"low":4.3697,"close":4.371,"volume":457.760009765625},{"timestamp":1742391540000,"open":4.37097,"high":4.3715,"low":4.37063,"close":4.3715,"volume":573.22998046875},{"timestamp":1742391600000,"open":4.37149,"high":4.37255,"low":4.37102,"close":4.37136,"volume":553.719970703125},{"timestamp":1742391660000,"open":4.37148,"high":4.37254,"low":4.37074,"close":4.37105,"volume":490.7699890136719},{"timestamp":1742391720000,"open":4.3711,"high":4.37115,"low":4.3692,"close":4.36922,"volume":546.1199951171875},{"timestamp":1742391780000,"open":4.36923,"high":4.37395,"low":4.36902,"close":4.37317,"volume":571.9500122070312},{"timestamp":1742391840000,"open":4.3732,"high":4.37359,"low":4.37222,"close":4.37282,"volume":734.3099975585938},{"timestamp":1742391900000,"open":4.37282,"high":4.37439,"low":4.3728,"close":4.37402,"volume":535.0499877929688},{"timestamp":1742391960000,"open":4.37407,"high":4.37456,"low":4.37308,"close":4.37433,"volume":727.5999755859375},{"timestamp":1742392020000,"open":4.37432,"high":4.37494,"low":4.3742,"close":4.37475,"volume":638.3699951171875},{"timestamp":1742392080000,"open":4.37508,"high":4.37595,"low":4.37486,"close":4.37508,"volume":668.0399780273438},{"timestamp":1742392140000,"open":4.37509,"high":4.37595,"low":4.37477,"close":4.37576,"volume":557.780029296875},{"timestamp":1742392200000,"open":4.37571,"high":4.37628,"low":4.3754,"close":4.37619,"volume":539.3599853515625},{"timestamp":1742392260000,"open":4.37648,"high":4.37662,"low":4.37543,"close":4.37554,"volume":455.0799865722656},{"timestamp":1742392320000,"open":4.37553,"high":4.37553,"low":4.37487,"close":4.37511,"volume":455.1000061035156},{"timestamp":1742392380000,"open":4.3751,"high":4.37511,"low":4.37351,"close":4.37351,"volume":606.7999877929688},{"timestamp":1742392440000,"open":4.37359,"high":4.37562,"low":4.37333,"close":4.37464,"volume":621.5999755859375},{"timestamp":1742392500000,"open":4.37465,"high":4.37582,"low":4.37407,"close":4.37564,"volume":658.5999755859375},{"timestamp":1742392560000,"open":4.37569,"high":4.37631,"low":4.37554,"close":4.3759,"volume":333},{"timestamp":1742392620000,"open":4.37604,"high":4.37662,"low":4.37468,"close":4.37517,"volume":443.8699951171875},{"timestamp":1742392680000,"open":4.37516,"high":4.37522,"low":4.37224,"close":4.37259,"volume":740},{"timestamp":1742392740000,"open":4.37259,"high":4.37306,"low":4.37151,"close":4.37205,"volume":773.2999877929688},{"timestamp":1742392800000,"open":4.37199,"high":4.37199,"low":4.37036,"close":4.37128,"volume":529.0999755859375},{"timestamp":1742392860000,"open":4.37128,"high":4.37212,"low":4.37072,"close":4.37212,"volume":477.29998779296875},{"timestamp":1742392920000,"open":4.37213,"high":4.373,"low":4.37213,"close":4.37297,"volume":421.67999267578125},{"timestamp":1742392980000,"open":4.37297,"high":4.37339,"low":4.37273,"close":4.37339,"volume":280.45001220703125},{"timestamp":1742393040000,"open":4.37326,"high":4.37361,"low":4.37204,"close":4.3732,"volume":361.6199951171875},{"timestamp":1742393100000,"open":4.37316,"high":4.37438,"low":4.3729,"close":4.37302,"volume":280.44000244140625},{"timestamp":1742393160000,"open":4.37294,"high":4.37488,"low":4.37287,"close":4.37488,"volume":620.2100219726562},{"timestamp":1742393220000,"open":4.37488,"high":4.3751,"low":4.37383,"close":4.37391,"volume":572.0999755859375},{"timestamp":1742393280000,"open":4.3739,"high":4.3747,"low":4.37382,"close":4.37403,"volume":458.6400146484375},{"timestamp":1742393340000,"open":4.37403,"high":4.37487,"low":4.37397,"close":4.37462,"volume":314.5},{"timestamp":1742393400000,"open":4.37461,"high":4.37553,"low":4.37436,"close":4.37445,"volume":565.1300048828125},{"timestamp":1742393460000,"open":4.37446,"high":4.37446,"low":4.37337,"close":4.37345,"volume":347.05999755859375},{"timestamp":1742393520000,"open":4.37335,"high":4.37538,"low":4.37321,"close":4.37503,"volume":340.3299865722656},{"timestamp":1742393580000,"open":4.37502,"high":4.37646,"low":4.37498,"close":4.37602,"volume":414.3999938964844},{"timestamp":1742393640000,"open":4.37582,"high":4.37728,"low":4.37543,"close":4.37695,"volume":484.489990234375},{"timestamp":1742393700000,"open":4.3775,"high":4.37888,"low":4.37698,"close":4.37886,"volume":487.0899963378906},{"timestamp":1742393760000,"open":4.37887,"high":4.37992,"low":4.37827,"close":4.37992,"volume":649.4400024414062},{"timestamp":1742393820000,"open":4.37992,"high":4.3819,"low":4.37992,"close":4.38145,"volume":594.0900268554688},{"timestamp":1742393880000,"open":4.38148,"high":4.38338,"low":4.38119,"close":4.38287,"volume":653.1300048828125},{"timestamp":1742393940000,"open":4.38283,"high":4.38308,"low":4.38044,"close":4.38067,"volume":409.5899963378906},{"timestamp":1742394000000,"open":4.38068,"high":4.38069,"low":4.37933,"close":4.37941,"volume":405.9200134277344},{"timestamp":1742394060000,"open":4.37937,"high":4.38027,"low":4.37709,"close":4.37779,"volume":673.4000244140625},{"timestamp":1742394120000,"open":4.37777,"high":4.37908,"low":4.37777,"close":4.37804,"volume":565.8099975585938},{"timestamp":1742394180000,"open":4.37798,"high":4.37912,"low":4.37776,"close":4.37798,"volume":517.0399780273438},{"timestamp":1742394240000,"open":4.37791,"high":4.37797,"low":4.37626,"close":4.3763,"volume":609.4400024414062},{"timestamp":1742394300000,"open":4.37632,"high":4.37646,"low":4.37551,"close":4.37629,"volume":472.489990234375},{"timestamp":1742394360000,"open":4.37632,"high":4.3773,"low":4.37632,"close":4.37664,"volume":295.20001220703125},{"timestamp":1742394420000,"open":4.37663,"high":4.37903,"low":4.37647,"close":4.3786,"volume":520.2899780273438},{"timestamp":1742394480000,"open":4.37862,"high":4.37912,"low":4.37832,"close":4.37883,"volume":557.1900024414062},{"timestamp":1742394540000,"open":4.37879,"high":4.38034,"low":4.37873,"close":4.38003,"volume":594.0900268554688},{"timestamp":1742394600000,"open":4.38003,"high":4.38098,"low":4.37991,"close":4.38095,"volume":760.1400146484375},{"timestamp":1742394660000,"open":4.38093,"high":4.38103,"low":4.37981,"close":4.38001,"volume":498.1499938964844},{"timestamp":1742394720000,"open":4.38001,"high":4.38045,"low":4.37979,"close":4.38038,"volume":202.9499969482422},{"timestamp":1742394780000,"open":4.38038,"high":4.38069,"low":4.38019,"close":4.38023,"volume":357.92999267578125},{"timestamp":1742394840000,"open":4.38023,"high":4.38064,"low":4.37934,"close":4.37951,"volume":277.010009765625},{"timestamp":1742394900000,"open":4.3795,"high":4.38006,"low":4.37869,"close":4.37869,"volume":380.6000061035156},{"timestamp":1742394960000,"open":4.37868,"high":4.37868,"low":4.37761,"close":4.37766,"volume":524.239990234375},{"timestamp":1742395020000,"open":4.37769,"high":4.3778,"low":4.37677,"close":4.3769,"volume":399.5299987792969},{"timestamp":1742395080000,"open":4.3769,"high":4.37731,"low":4.37607,"close":4.37659,"volume":576.8300170898438},{"timestamp":1742395140000,"open":4.3766,"high":4.37685,"low":4.37476,"close":4.37539,"volume":388.5},{"timestamp":1742395200000,"open":4.37542,"high":4.37605,"low":4.37514,"close":4.37533,"volume":333},{"timestamp":1742395260000,"open":4.37539,"high":4.37577,"low":4.3747,"close":4.37504,"volume":340.3999938964844},{"timestamp":1742395320000,"open":4.375,"high":4.37557,"low":4.37384,"close":4.37404,"volume":510.6000061035156},{"timestamp":1742395380000,"open":4.37419,"high":4.37541,"low":4.37379,"close":4.37541,"volume":377.3800048828125},{"timestamp":1742395440000,"open":4.37547,"high":4.37724,"low":4.3754,"close":4.37711,"volume":583.9000244140625},{"timestamp":1742395500000,"open":4.37709,"high":4.37783,"low":4.37695,"close":4.37745,"volume":410.3900146484375},{"timestamp":1742395560000,"open":4.37743,"high":4.37743,"low":4.37567,"close":4.37605,"volume":388.5},{"timestamp":1742395620000,"open":4.37602,"high":4.37602,"low":4.37507,"close":4.37534,"volume":506.8999938964844},{"timestamp":1742395680000,"open":4.37534,"high":4.37603,"low":4.37516,"close":4.37566,"volume":610.5},{"timestamp":1742395740000,"open":4.37565,"high":4.37614,"low":4.37543,"close":4.37608,"volume":196.10000610351562},{"timestamp":1742395800000,"open":4.37615,"high":4.37656,"low":4.37522,"close":4.3754,"volume":399.6000061035156},{"timestamp":1742395860000,"open":4.37533,"high":4.37551,"low":4.37468,"close":4.37471,"volume":577.2000122070312},{"timestamp":1742395920000,"open":4.37469,"high":4.37491,"low":4.37221,"close":4.37225,"volume":680.7999877929688},{"timestamp":1742395980000,"open":4.37227,"high":4.3733,"low":4.37161,"close":4.37174,"volume":529.0999755859375},{"timestamp":1742396040000,"open":4.37177,"high":4.37249,"low":4.3708,"close":4.37249,"volume":632.7000122070312},{"timestamp":1742396100000,"open":4.37245,"high":4.37449,"low":4.37245,"close":4.37412,"volume":532.7999877929688},{"timestamp":1742396160000,"open":4.37412,"high":4.37433,"low":4.3729,"close":4.37308,"volume":532.7999877929688},{"timestamp":1742396220000,"open":4.37323,"high":4.37523,"low":4.37295,"close":4.37522,"volume":640.0999755859375},{"timestamp":1742396280000,"open":4.37524,"high":4.37532,"low":4.37457,"close":4.3747,"volume":566.0999755859375},{"timestamp":1742396340000,"open":4.37463,"high":4.37473,"low":4.37323,"close":4.37356,"volume":588.2999877929688},{"timestamp":1742396400000,"open":4.37347,"high":4.37446,"low":4.37336,"close":4.37405,"volume":418.1000061035156},{"timestamp":1742396460000,"open":4.37407,"high":4.37419,"low":4.37247,"close":4.37268,"volume":325.6000061035156},{"timestamp":1742396520000,"open":4.37268,"high":4.37268,"low":4.37148,"close":4.3725,"volume":432.8999938964844},{"timestamp":1742396580000,"open":4.37248,"high":4.37366,"low":4.37228,"close":4.37366,"volume":259},{"timestamp":1742396640000,"open":4.37362,"high":4.37379,"low":4.37287,"close":4.37298,"volume":310.79998779296875},{"timestamp":1742396700000,"open":4.37263,"high":4.37324,"low":4.37211,"close":4.37244,"volume":425.5},{"timestamp":1742396760000,"open":4.37239,"high":4.37239,"low":4.37052,"close":4.3707,"volume":462.5},{"timestamp":1742396820000,"open":4.37068,"high":4.37111,"low":4.37019,"close":4.37046,"volume":288.6000061035156},{"timestamp":1742396880000,"open":4.37048,"high":4.3707,"low":4.36997,"close":4.37045,"volume":451.3999938964844},{"timestamp":1742396940000,"open":4.37043,"high":4.37076,"low":4.36956,"close":4.36972,"volume":399.6000061035156},{"timestamp":1742397000000,"open":4.36959,"high":4.37119,"low":4.36938,"close":4.37089,"volume":495.79998779296875},{"timestamp":1742397060000,"open":4.37089,"high":4.37089,"low":4.36964,"close":4.37027,"volume":492.1000061035156},{"timestamp":1742397120000,"open":4.37027,"high":4.37185,"low":4.37016,"close":4.37182,"volume":418.1000061035156},{"timestamp":1742397180000,"open":4.37182,"high":4.37187,"low":4.37141,"close":4.37153,"volume":395.8999938964844},{"timestamp":1742397240000,"open":4.37159,"high":4.37348,"low":4.37157,"close":4.37308,"volume":592},{"timestamp":1742397300000,"open":4.37308,"high":4.37318,"low":4.37263,"close":4.37318,"volume":270.1000061035156},{"timestamp":1742397360000,"open":4.37319,"high":4.37398,"low":4.37303,"close":4.37398,"volume":447.70001220703125},{"timestamp":1742397420000,"open":4.37398,"high":4.37462,"low":4.37376,"close":4.37435,"volume":362.6000061035156},{"timestamp":1742397480000,"open":4.37496,"high":4.37805,"low":4.37442,"close":4.37766,"volume":703},{"timestamp":1742397540000,"open":4.37766,"high":4.37964,"low":4.37758,"close":4.37776,"volume":532.7999877929688},{"timestamp":1742397600000,"open":4.37779,"high":4.37867,"low":4.37719,"close":4.37859,"volume":551.2999877929688},{"timestamp":1742397660000,"open":4.37866,"high":4.37874,"low":4.37784,"close":4.37812,"volume":540.2000122070312},{"timestamp":1742397720000,"open":4.3781,"high":4.37847,"low":4.37795,"close":4.37831,"volume":370},{"timestamp":1742397780000,"open":4.37833,"high":4.37886,"low":4.37793,"close":4.37802,"volume":514.2999877929688},{"timestamp":1742397840000,"open":4.37798,"high":4.37823,"low":4.37682,"close":4.37699,"volume":595.7000122070312},{"timestamp":1742397900000,"open":4.377,"high":4.377,"low":4.37564,"close":4.37664,"volume":284.8999938964844},{"timestamp":1742397960000,"open":4.37659,"high":4.37697,"low":4.37561,"close":4.3759,"volume":499.5},{"timestamp":1742398020000,"open":4.37589,"high":4.37695,"low":4.37581,"close":4.37666,"volume":414.3999938964844},{"timestamp":1742398080000,"open":4.37675,"high":4.37691,"low":4.37519,"close":4.37667,"volume":551.2999877929688},{"timestamp":1742398140000,"open":4.37667,"high":4.37686,"low":4.37637,"close":4.37663,"volume":584.5999755859375},{"timestamp":1742398200000,"open":4.37662,"high":4.37736,"low":4.37614,"close":4.37667,"volume":569.7999877929688},{"timestamp":1742398260000,"open":4.37673,"high":4.37722,"low":4.37604,"close":4.37702,"volume":410.70001220703125},{"timestamp":1742398320000,"open":4.37701,"high":4.37777,"low":4.37679,"close":4.37711,"volume":395.8999938964844},{"timestamp":1742398380000,"open":4.37707,"high":4.37819,"low":4.37618,"close":4.37622,"volume":569.7999877929688},{"timestamp":1742398440000,"open":4.37622,"high":4.37885,"low":4.37581,"close":4.37836,"volume":610.5},{"timestamp":1742398500000,"open":4.37841,"high":4.37841,"low":4.37724,"close":4.37766,"volume":562.4000244140625},{"timestamp":1742398560000,"open":4.37766,"high":4.3789,"low":4.37766,"close":4.3789,"volume":407},{"timestamp":1742398620000,"open":4.3789,"high":4.3803,"low":4.37853,"close":4.37996,"volume":340.3999938964844},{"timestamp":1742398680000,"open":4.38001,"high":4.38091,"low":4.37948,"close":4.38087,"volume":569.7999877929688},{"timestamp":1742398740000,"open":4.38087,"high":4.3848,"low":4.38072,"close":4.38428,"volume":706.7000122070312},{"timestamp":1742398800000,"open":4.38427,"high":4.38568,"low":4.38281,"close":4.3855,"volume":666},{"timestamp":1742398860000,"open":4.38551,"high":4.3859,"low":4.38436,"close":4.38507,"volume":647.5},{"timestamp":1742398920000,"open":4.3851,"high":4.3853,"low":4.38328,"close":4.38328,"volume":688.2000122070312},{"timestamp":1742398980000,"open":4.38332,"high":4.38362,"low":4.38161,"close":4.38161,"volume":259},{"timestamp":1742399040000,"open":4.38157,"high":4.3826,"low":4.38151,"close":4.38173,"volume":284.8999938964844},{"timestamp":1742399100000,"open":4.38173,"high":4.38309,"low":4.38082,"close":4.38303,"volume":418.1000061035156},{"timestamp":1742399160000,"open":4.38298,"high":4.38312,"low":4.38212,"close":4.38248,"volume":584.5999755859375},{"timestamp":1742399220000,"open":4.3825,"high":4.38356,"low":4.3825,"close":4.38356,"volume":466.20001220703125},{"timestamp":1742399280000,"open":4.38355,"high":4.38408,"low":4.38304,"close":4.38394,"volume":495.79998779296875},{"timestamp":1742399340000,"open":4.384,"high":4.38566,"low":4.384,"close":4.38501,"volume":617.9000244140625},{"timestamp":1742399400000,"open":4.38501,"high":4.38502,"low":4.3838,"close":4.38468,"volume":451.3999938964844},{"timestamp":1742399460000,"open":4.38464,"high":4.38506,"low":4.38445,"close":4.38458,"volume":277.5},{"timestamp":1742399520000,"open":4.38454,"high":4.38617,"low":4.38438,"close":4.3858,"volume":414.3999938964844},{"timestamp":1742399580000,"open":4.38585,"high":4.38605,"low":4.38279,"close":4.38295,"volume":569.7999877929688},{"timestamp":1742399640000,"open":4.38287,"high":4.38373,"low":4.38272,"close":4.3833,"volume":469.8999938964844},{"timestamp":1742399700000,"open":4.38342,"high":4.38348,"low":4.38281,"close":4.38281,"volume":277.5},{"timestamp":1742399760000,"open":4.38282,"high":4.38287,"low":4.382,"close":4.382,"volume":547.5999755859375},{"timestamp":1742399820000,"open":4.38207,"high":4.38245,"low":4.3814,"close":4.38204,"volume":358.8999938964844},{"timestamp":1742399880000,"open":4.38204,"high":4.38373,"low":4.382,"close":4.38336,"volume":595.7000122070312},{"timestamp":1742399940000,"open":4.38338,"high":4.38381,"low":4.38321,"close":4.3836,"volume":625.2999877929688},{"timestamp":1742400000000,"open":4.38357,"high":4.38438,"low":4.38341,"close":4.38368,"volume":425.5},{"timestamp":1742400060000,"open":4.38368,"high":4.38406,"low":4.38303,"close":4.38335,"volume":347.79998779296875},{"timestamp":1742400120000,"open":4.38336,"high":4.38465,"low":4.38317,"close":4.38465,"volume":444},{"timestamp":1742400180000,"open":4.38464,"high":4.38534,"low":4.38449,"close":4.38508,"volume":314.5},{"timestamp":1742400240000,"open":4.38509,"high":4.38576,"low":4.38452,"close":4.38509,"volume":432.8999938964844},{"timestamp":1742400300000,"open":4.38509,"high":4.38548,"low":4.38466,"close":4.38475,"volume":525.4000244140625},{"timestamp":1742400360000,"open":4.38476,"high":4.38554,"low":4.38463,"close":4.38516,"volume":514.2999877929688},{"timestamp":1742400420000,"open":4.38515,"high":4.38584,"low":4.38456,"close":4.38575,"volume":488.3999938964844},{"timestamp":1742400480000,"open":4.38573,"high":4.38629,"low":4.38533,"close":4.38614,"volume":395.8999938964844},{"timestamp":1742400540000,"open":4.38611,"high":4.3866,"low":4.38576,"close":4.38601,"volume":366.29998779296875},{"timestamp":1742400600000,"open":4.38627,"high":4.38958,"low":4.38627,"close":4.38942,"volume":577.2000122070312},{"timestamp":1742400660000,"open":4.38937,"high":4.38952,"low":4.38809,"close":4.38845,"volume":543.9000244140625},{"timestamp":1742400720000,"open":4.38845,"high":4.38845,"low":4.38733,"close":4.38807,"volume":599.4000244140625},{"timestamp":1742400780000,"open":4.38802,"high":4.38855,"low":4.38797,"close":4.38823,"volume":521.7000122070312},{"timestamp":1742400840000,"open":4.38824,"high":4.38965,"low":4.38771,"close":4.38957,"volume":580.9000244140625},{"timestamp":1742400900000,"open":4.38962,"high":4.39181,"low":4.38936,"close":4.39181,"volume":499.5},{"timestamp":1742400960000,"open":4.39181,"high":4.39207,"low":4.39027,"close":4.39104,"volume":636.4000244140625},{"timestamp":1742401020000,"open":4.39105,"high":4.39147,"low":4.39059,"close":4.39064,"volume":588.2999877929688},{"timestamp":1742401080000,"open":4.39056,"high":4.39065,"low":4.38957,"close":4.38957,"volume":244.1999969482422},{"timestamp":1742401140000,"open":4.38951,"high":4.39007,"low":4.38951,"close":4.38996,"volume":203.5},{"timestamp":1742401200000,"open":4.38996,"high":4.39033,"low":4.38982,"close":4.3899,"volume":262.70001220703125},{"timestamp":1742401260000,"open":4.38989,"high":4.3901,"low":4.38977,"close":4.38982,"volume":170.1999969482422},{"timestamp":1742401320000,"open":4.38978,"high":4.38979,"low":4.38852,"close":4.38852,"volume":236.8000030517578},{"timestamp":1742401380000,"open":4.38896,"high":4.38904,"low":4.38818,"close":4.3884,"volume":288.6000061035156},{"timestamp":1742401440000,"open":4.3884,"high":4.38856,"low":4.38602,"close":4.38602,"volume":577.2000122070312},{"timestamp":1742401500000,"open":4.38594,"high":4.38612,"low":4.38492,"close":4.38497,"volume":566.0999755859375},{"timestamp":1742401560000,"open":4.38489,"high":4.38513,"low":4.3842,"close":4.38449,"volume":547.5999755859375},{"timestamp":1742401620000,"open":4.38452,"high":4.38517,"low":4.3844,"close":4.38487,"volume":525.4000244140625},{"timestamp":1742401680000,"open":4.38478,"high":4.38559,"low":4.38464,"close":4.38523,"volume":584.5999755859375},{"timestamp":1742401740000,"open":4.38512,"high":4.38542,"low":4.38421,"close":4.38432,"volume":362.6000061035156},{"timestamp":1742401800000,"open":4.38415,"high":4.38474,"low":4.3833,"close":4.38353,"volume":410.70001220703125},{"timestamp":1742401860000,"open":4.38355,"high":4.38405,"low":4.38281,"close":4.38281,"volume":606.7999877929688},{"timestamp":1742401920000,"open":4.38267,"high":4.38355,"low":4.3814,"close":4.38188,"volume":521.7000122070312},{"timestamp":1742401980000,"open":4.38189,"high":4.38417,"low":4.38189,"close":4.38229,"volume":499.5},{"timestamp":1742402040000,"open":4.38205,"high":4.38221,"low":4.38074,"close":4.38132,"volume":466.20001220703125},{"timestamp":1742402100000,"open":4.38132,"high":4.38313,"low":4.38132,"close":4.38273,"volume":643.7999877929688},{"timestamp":1742402160000,"open":4.38273,"high":4.38364,"low":4.38272,"close":4.38351,"volume":344.1000061035156},{"timestamp":1742402220000,"open":4.38342,"high":4.38383,"low":4.38307,"close":4.38383,"volume":392.20001220703125},{"timestamp":1742402280000,"open":4.38378,"high":4.38466,"low":4.38378,"close":4.38466,"volume":77.69999694824219},{"timestamp":1742402340000,"open":4.38462,"high":4.38491,"low":4.38413,"close":4.38456,"volume":288.6000061035156},{"timestamp":1742402400000,"open":4.38457,"high":4.38473,"low":4.38348,"close":4.38351,"volume":432.8999938964844},{"timestamp":1742402460000,"open":4.38339,"high":4.38347,"low":4.38258,"close":4.38292,"volume":458.79998779296875},{"timestamp":1742402520000,"open":4.38301,"high":4.38321,"low":4.38204,"close":4.38216,"volume":351.5},{"timestamp":1742402580000,"open":4.38216,"high":4.38251,"low":4.38201,"close":4.38239,"volume":214.60000610351562},{"timestamp":1742402640000,"open":4.38237,"high":4.38347,"low":4.38188,"close":4.38316,"volume":407},{"timestamp":1742402700000,"open":4.38316,"high":4.38412,"low":4.3831,"close":4.38344,"volume":499.5},{"timestamp":1742402760000,"open":4.38331,"high":4.38401,"low":4.38315,"close":4.38329,"volume":299.70001220703125},{"timestamp":1742402820000,"open":4.38333,"high":4.38338,"low":4.38285,"close":4.38312,"volume":521.7000122070312},{"timestamp":1742402880000,"open":4.38311,"high":4.38335,"low":4.38264,"close":4.38304,"volume":499.5},{"timestamp":1742402940000,"open":4.38305,"high":4.38347,"low":4.38283,"close":4.38344,"volume":440.29998779296875},{"timestamp":1742403000000,"open":4.38344,"high":4.38484,"low":4.38338,"close":4.38384,"volume":684.5},{"timestamp":1742403060000,"open":4.38384,"high":4.38384,"low":4.3823,"close":4.3823,"volume":495.79998779296875},{"timestamp":1742403120000,"open":4.38234,"high":4.38266,"low":4.38192,"close":4.38231,"volume":551.2999877929688},{"timestamp":1742403180000,"open":4.38232,"high":4.38293,"low":4.38225,"close":4.3828,"volume":436.6000061035156},{"timestamp":1742403240000,"open":4.3828,"high":4.38314,"low":4.3826,"close":4.38275,"volume":366.29998779296875},{"timestamp":1742403300000,"open":4.38275,"high":4.38294,"low":4.38208,"close":4.38209,"volume":444},{"timestamp":1742403360000,"open":4.38208,"high":4.38211,"low":4.38122,"close":4.38156,"volume":514.2999877929688},{"timestamp":1742403420000,"open":4.38164,"high":4.38257,"low":4.381,"close":4.38212,"volume":621.5999755859375},{"timestamp":1742403480000,"open":4.38212,"high":4.38281,"low":4.38208,"close":4.38277,"volume":518},{"timestamp":1742403540000,"open":4.38277,"high":4.38338,"low":4.38224,"close":4.38319,"volume":632.7000122070312},{"timestamp":1742403600000,"open":4.3832,"high":4.3832,"low":4.38213,"close":4.38227,"volume":458.79998779296875},{"timestamp":1742403660000,"open":4.38236,"high":4.3832,"low":4.38225,"close":4.3828,"volume":617.9000244140625},{"timestamp":1742403720000,"open":4.38293,"high":4.38293,"low":4.3825,"close":4.3829,"volume":503.20001220703125},{"timestamp":1742403780000,"open":4.38288,"high":4.38288,"low":4.38177,"close":4.3822,"volume":185},{"timestamp":1742403840000,"open":4.38218,"high":4.3825,"low":4.38039,"close":4.38052,"volume":233.10000610351562},{"timestamp":1742403900000,"open":4.38058,"high":4.38077,"low":4.38032,"close":4.38052,"volume":351.5},{"timestamp":1742403960000,"open":4.38052,"high":4.38142,"low":4.38044,"close":4.38139,"volume":418.1000061035156},{"timestamp":1742404020000,"open":4.38138,"high":4.38202,"low":4.38118,"close":4.38144,"volume":547.5999755859375},{"timestamp":1742404080000,"open":4.38143,"high":4.38276,"low":4.38143,"close":4.38237,"volume":503.20001220703125},{"timestamp":1742404140000,"open":4.38227,"high":4.38354,"low":4.38227,"close":4.38263,"volume":455.1000061035156},{"timestamp":1742404200000,"open":4.38254,"high":4.38265,"low":4.38179,"close":4.3818,"volume":532.7999877929688},{"timestamp":1742404260000,"open":4.3817,"high":4.38254,"low":4.38155,"close":4.38247,"volume":636.4000244140625},{"timestamp":1742404320000,"open":4.38247,"high":4.38253,"low":4.38218,"close":4.38238,"volume":488.3999938964844},{"timestamp":1742404380000,"open":4.3824,"high":4.38254,"low":4.38186,"close":4.38246,"volume":436.6000061035156},{"timestamp":1742404440000,"open":4.38245,"high":4.38247,"low":4.38136,"close":4.38139,"volume":410.70001220703125},{"timestamp":1742404500000,"open":4.38141,"high":4.38141,"low":4.38062,"close":4.38075,"volume":669.7000122070312},{"timestamp":1742404560000,"open":4.38076,"high":4.3808,"low":4.37967,"close":4.37975,"volume":703},{"timestamp":1742404620000,"open":4.37974,"high":4.3807,"low":4.37918,"close":4.37919,"volume":599.4000244140625},{"timestamp":1742404680000,"open":4.37918,"high":4.38017,"low":4.37883,"close":4.38001,"volume":525.4000244140625},{"timestamp":1742404740000,"open":4.37997,"high":4.38063,"low":4.37997,"close":4.38017,"volume":477.29998779296875},{"timestamp":1742404800000,"open":4.38001,"high":4.38081,"low":4.38001,"close":4.38053,"volume":414.3999938964844},{"timestamp":1742404860000,"open":4.3807,"high":4.38132,"low":4.3807,"close":4.381,"volume":444},{"timestamp":1742404920000,"open":4.381,"high":4.38116,"low":4.38053,"close":4.38056,"volume":403.29998779296875},{"timestamp":1742404980000,"open":4.38057,"high":4.38222,"low":4.38052,"close":4.38221,"volume":703},{"timestamp":1742405040000,"open":4.3822,"high":4.38253,"low":4.38093,"close":4.38096,"volume":251.60000610351562},{"timestamp":1742405100000,"open":4.38094,"high":4.38094,"low":4.38017,"close":4.38046,"volume":563.7899780273438},{"timestamp":1742405160000,"open":4.38037,"high":4.38125,"low":4.38028,"close":4.38044,"volume":600.5900268554688},{"timestamp":1742405220000,"open":4.38047,"high":4.38076,"low":4.3803,"close":4.38041,"volume":315.3500061035156},{"timestamp":1742405280000,"open":4.38031,"high":4.38064,"low":4.38017,"close":4.38033,"volume":293.0899963378906},{"timestamp":1742405340000,"open":4.38024,"high":4.38159,"low":4.38006,"close":4.38094,"volume":537.9500122070312},{"timestamp":1742405400000,"open":4.38094,"high":4.38094,"low":4.37963,"close":4.37993,"volume":348.739990234375},{"timestamp":1742405460000,"open":4.37994,"high":4.38052,"low":4.37979,"close":4.37986,"volume":304.2200012207031},{"timestamp":1742405520000,"open":4.37996,"high":4.38023,"low":4.37918,"close":4.37932,"volume":515.6900024414062},{"timestamp":1742405580000,"open":4.37931,"high":4.37989,"low":4.37846,"close":4.37962,"volume":471.1700134277344},{"timestamp":1742405640000,"open":4.37964,"high":4.37966,"low":4.37839,"close":4.37882,"volume":597.3099975585938},{"timestamp":1742405700000,"open":4.37894,"high":4.37894,"low":4.37801,"close":4.37806,"volume":400.67999267578125},{"timestamp":1742405760000,"open":4.37802,"high":4.3781,"low":4.37687,"close":4.37687,"volume":385.8399963378906},{"timestamp":1742405820000,"open":4.37689,"high":4.37799,"low":4.37689,"close":4.37796,"volume":374.7099914550781},{"timestamp":1742405880000,"open":4.37783,"high":4.37851,"low":4.3775,"close":4.37751,"volume":382.1300048828125},{"timestamp":1742405940000,"open":4.37752,"high":4.38012,"low":4.37752,"close":4.37984,"volume":185.5},{"timestamp":1742406000000,"open":4.37982,"high":4.37989,"low":4.37877,"close":4.37877,"volume":307.92999267578125},{"timestamp":1742406060000,"open":4.37906,"high":4.37946,"low":4.37863,"close":4.37868,"volume":426.6499938964844},{"timestamp":1742406120000,"open":4.37858,"high":4.37974,"low":4.37846,"close":4.37964,"volume":363.5799865722656},{"timestamp":1742406180000,"open":4.37965,"high":4.37995,"low":4.37959,"close":4.37962,"volume":430.3599853515625},{"timestamp":1742406240000,"open":4.37961,"high":4.37971,"low":4.37909,"close":4.37957,"volume":430.3599853515625},{"timestamp":1742406300000,"open":4.37957,"high":4.37983,"low":4.37851,"close":4.37942,"volume":493.42999267578125},{"timestamp":1742406360000,"open":4.37948,"high":4.38119,"low":4.37948,"close":4.38113,"volume":622.1799926757812},{"timestamp":1742406420000,"open":4.38098,"high":4.38127,"low":4.38032,"close":4.38041,"volume":537.8699951171875},{"timestamp":1742406480000,"open":4.38042,"high":4.38042,"low":4.3795,"close":4.37951,"volume":337.6099853515625},{"timestamp":1742406540000,"open":4.37941,"high":4.37944,"low":4.37852,"close":4.37878,"volume":296.79998779296875},{"timestamp":1742406600000,"open":4.37867,"high":4.37945,"low":4.37859,"close":4.37863,"volume":597.3099975585938},{"timestamp":1742406660000,"open":4.37861,"high":4.37907,"low":4.3782,"close":4.37824,"volume":530.530029296875},{"timestamp":1742406720000,"open":4.37825,"high":4.37951,"low":4.37817,"close":4.37874,"volume":452.6199951171875},{"timestamp":1742406780000,"open":4.37874,"high":4.37914,"low":4.37844,"close":4.37858,"volume":396.9700012207031},{"timestamp":1742406840000,"open":4.37857,"high":4.37917,"low":4.37775,"close":4.37917,"volume":734.5800170898438},{"timestamp":1742406900000,"open":4.37918,"high":4.38076,"low":4.3788,"close":4.38076,"volume":660.25},{"timestamp":1742406960000,"open":4.38072,"high":4.38144,"low":4.38069,"close":4.38125,"volume":299.70001220703125},{"timestamp":1742407020000,"open":4.38124,"high":4.38152,"low":4.38099,"close":4.38114,"volume":451.3999938964844},{"timestamp":1742407080000,"open":4.38115,"high":4.38164,"low":4.38061,"close":4.38131,"volume":636.4000244140625},{"timestamp":1742407140000,"open":4.38131,"high":4.38153,"low":4.3776,"close":4.37792,"volume":636.4000244140625},{"timestamp":1742407200000,"open":4.37792,"high":4.38134,"low":4.3754,"close":4.37791,"volume":1017.5},{"timestamp":1742407260000,"open":4.37786,"high":4.37929,"low":4.37406,"close":4.37596,"volume":939.7999877929688},{"timestamp":1742407320000,"open":4.37619,"high":4.38041,"low":4.3756,"close":4.37891,"volume":821.4000244140625},{"timestamp":1742407380000,"open":4.3789,"high":4.38068,"low":4.37885,"close":4.38068,"volume":688.2000122070312},{"timestamp":1742407440000,"open":4.3806,"high":4.383,"low":4.3806,"close":4.38267,"volume":795.5},{"timestamp":1742407500000,"open":4.38267,"high":4.38352,"low":4.3813,"close":4.38193,"volume":839.9000244140625},{"timestamp":1742407560000,"open":4.38206,"high":4.38275,"low":4.38098,"close":4.38178,"volume":843.5999755859375},{"timestamp":1742407620000,"open":4.38172,"high":4.382,"low":4.38073,"close":4.382,"volume":758.5},{"timestamp":1742407680000,"open":4.38185,"high":4.38392,"low":4.38047,"close":4.38372,"volume":817.7000122070312},{"timestamp":1742407740000,"open":4.38363,"high":4.38518,"low":4.38271,"close":4.383,"volume":769.5999755859375},{"timestamp":1742407800000,"open":4.38297,"high":4.3839,"low":4.38226,"close":4.38293,"volume":795.5},{"timestamp":1742407860000,"open":4.38292,"high":4.3846,"low":4.38283,"close":4.38397,"volume":713.1400146484375},{"timestamp":1742407920000,"open":4.38377,"high":4.38442,"low":4.38342,"close":4.38379,"volume":677.0999755859375},{"timestamp":1742407980000,"open":4.38376,"high":4.38515,"low":4.38358,"close":4.38422,"volume":758.5},{"timestamp":1742408040000,"open":4.38424,"high":4.38468,"low":4.38275,"close":4.38275,"volume":773.2999877929688},{"timestamp":1742408100000,"open":4.38277,"high":4.38277,"low":4.38197,"close":4.38256,"volume":762.2000122070312},{"timestamp":1742408160000,"open":4.38255,"high":4.38319,"low":4.3825,"close":4.38295,"volume":780.7000122070312},{"timestamp":1742408220000,"open":4.38294,"high":4.38351,"low":4.38253,"close":4.38351,"volume":791.7999877929688},{"timestamp":1742408280000,"open":4.3835,"high":4.3841,"low":4.38311,"close":4.38381,"volume":699.2999877929688},{"timestamp":1742408340000,"open":4.38382,"high":4.38478,"low":4.38298,"close":4.38357,"volume":836.2000122070312},{"timestamp":1742408400000,"open":4.38338,"high":4.38375,"low":4.38198,"close":4.38219,"volume":725.2000122070312},{"timestamp":1742408460000,"open":4.38224,"high":4.38351,"low":4.38209,"close":4.38209,"volume":506.8999938964844},{"timestamp":1742408520000,"open":4.38211,"high":4.38374,"low":4.38189,"close":4.38374,"volume":584.5999755859375},{"timestamp":1742408580000,"open":4.38386,"high":4.38583,"low":4.38386,"close":4.38583,"volume":651.2000122070312},{"timestamp":1742408640000,"open":4.38584,"high":4.3872,"low":4.38575,"close":4.38641,"volume":632.7000122070312},{"timestamp":1742408700000,"open":4.38649,"high":4.38789,"low":4.38621,"close":4.3869,"volume":621.5999755859375},{"timestamp":1742408760000,"open":4.38683,"high":4.3878,"low":4.38545,"close":4.3857,"volume":780.7000122070312},{"timestamp":1742408820000,"open":4.38567,"high":4.38709,"low":4.38381,"close":4.38413,"volume":880.5999755859375},{"timestamp":1742408880000,"open":4.38416,"high":4.38454,"low":4.38307,"close":4.38318,"volume":769.5999755859375},{"timestamp":1742408940000,"open":4.38319,"high":4.38375,"low":4.38269,"close":4.38269,"volume":610.5},{"timestamp":1742409000000,"open":4.38253,"high":4.38355,"low":4.38205,"close":4.38287,"volume":832.5},{"timestamp":1742409060000,"open":4.38289,"high":4.38421,"low":4.38231,"close":4.38351,"volume":791.7999877929688},{"timestamp":1742409120000,"open":4.38357,"high":4.38449,"low":4.38328,"close":4.38448,"volume":806.5999755859375},{"timestamp":1742409180000,"open":4.38444,"high":4.38587,"low":4.38408,"close":4.38584,"volume":780.7000122070312},{"timestamp":1742409240000,"open":4.38577,"high":4.38752,"low":4.38559,"close":4.38738,"volume":816.8699951171875},{"timestamp":1742409300000,"open":4.38736,"high":4.38848,"low":4.38736,"close":4.38848,"volume":608.8499755859375},{"timestamp":1742409360000,"open":4.38865,"high":4.38983,"low":4.38821,"close":4.38883,"volume":638.3699951171875},{"timestamp":1742409420000,"open":4.38883,"high":4.38971,"low":4.38791,"close":4.38799,"volume":734.3099975585938},{"timestamp":1742409480000,"open":4.38797,"high":4.38852,"low":4.38673,"close":4.387,"volume":879.219970703125},{"timestamp":1742409540000,"open":4.38699,"high":4.38811,"low":4.38611,"close":4.38797,"volume":780.6199951171875},{"timestamp":1742409600000,"open":4.38794,"high":4.3898,"low":4.38791,"close":4.38904,"volume":837.6300048828125},{"timestamp":1742409660000,"open":4.389,"high":4.39003,"low":4.38813,"close":4.39003,"volume":804.4199829101562},{"timestamp":1742409720000,"open":4.39005,"high":4.39143,"low":4.38498,"close":4.38573,"volume":896.6699829101562},{"timestamp":1742409780000,"open":4.38575,"high":4.38632,"low":4.3841,"close":4.38524,"volume":885.5999755859375},{"timestamp":1742409840000,"open":4.38506,"high":4.38653,"low":4.38444,"close":4.38641,"volume":845.010009765625},{"timestamp":1742409900000,"open":4.3864,"high":4.38816,"low":4.38568,"close":4.38587,"volume":830.25},{"timestamp":1742409960000,"open":4.38572,"high":4.3862,"low":4.38384,"close":4.38422,"volume":697.4099731445312},{"timestamp":1742410020000,"open":4.3843,"high":4.38597,"low":4.38407,"close":4.38577,"volume":752.760009765625},{"timestamp":1742410080000,"open":4.38577,"high":4.38607,"low":4.38367,"close":4.38407,"volume":785.969970703125},{"timestamp":1742410140000,"open":4.38413,"high":4.38633,"low":4.38412,"close":4.38535,"volume":690.030029296875},{"timestamp":1742410200000,"open":4.38534,"high":4.38615,"low":4.3835,"close":4.3837,"volume":682.6500244140625},{"timestamp":1742410260000,"open":4.38361,"high":4.38464,"low":4.38347,"close":4.38366,"volume":712.1699829101562},{"timestamp":1742410320000,"open":4.38366,"high":4.38487,"low":4.3833,"close":4.38363,"volume":701.0999755859375},{"timestamp":1742410380000,"open":4.38353,"high":4.38421,"low":4.38284,"close":4.384,"volume":726.9299926757812},{"timestamp":1742410440000,"open":4.384,"high":4.38415,"low":4.38214,"close":4.38259,"volume":771.2100219726562},{"timestamp":1742410500000,"open":4.38261,"high":4.38332,"low":4.38129,"close":4.38297,"volume":571.9500122070312},{"timestamp":1742410560000,"open":4.38298,"high":4.38472,"low":4.38298,"close":4.38472,"volume":693.719970703125},{"timestamp":1742410620000,"open":4.38473,"high":4.38561,"low":4.38422,"close":4.3856,"volume":586.7100219726562},{"timestamp":1742410680000,"open":4.38551,"high":4.38572,"low":4.38427,"close":4.38526,"volume":586.7100219726562},{"timestamp":1742410740000,"open":4.38525,"high":4.38603,"low":4.38381,"close":4.38461,"volume":601.469970703125},{"timestamp":1742410800000,"open":4.38479,"high":4.38486,"low":4.38234,"close":4.38234,"volume":760.1400146484375},{"timestamp":1742410860000,"open":4.38227,"high":4.38227,"low":4.3804,"close":4.38042,"volume":494.4599914550781},{"timestamp":1742410920000,"open":4.38048,"high":4.38309,"low":4.38048,"close":4.3827,"volume":638.3699951171875},{"timestamp":1742410980000,"open":4.38269,"high":4.38358,"low":4.38202,"close":4.38301,"volume":531.3599853515625},{"timestamp":1742411040000,"open":4.38301,"high":4.38392,"low":4.38263,"close":4.383,"volume":424.3500061035156},{"timestamp":1742411100000,"open":4.38299,"high":4.3834,"low":4.38182,"close":4.38184,"volume":616.22998046875},{"timestamp":1742411160000,"open":4.38197,"high":4.38341,"low":4.38197,"close":4.38321,"volume":686.3400268554688},{"timestamp":1742411220000,"open":4.3832,"high":4.3854,"low":4.38318,"close":4.3854,"volume":594.0900268554688},{"timestamp":1742411280000,"open":4.38533,"high":4.38595,"low":4.3842,"close":4.38488,"volume":760.1400146484375},{"timestamp":1742411340000,"open":4.38485,"high":4.38602,"low":4.3846,"close":4.38539,"volume":704.7899780273438},{"timestamp":1742411400000,"open":4.38541,"high":4.38576,"low":4.38434,"close":4.3847,"volume":719.5499877929688},{"timestamp":1742411460000,"open":4.38471,"high":4.38473,"low":4.38195,"close":4.38355,"volume":730.6199951171875},{"timestamp":1742411520000,"open":4.38365,"high":4.38535,"low":4.38362,"close":4.38494,"volume":597.780029296875},{"timestamp":1742411580000,"open":4.38503,"high":4.38579,"low":4.38411,"close":4.38483,"volume":616.22998046875},{"timestamp":1742411640000,"open":4.38484,"high":4.38484,"low":4.3831,"close":4.38325,"volume":800.72998046875},{"timestamp":1742411700000,"open":4.38324,"high":4.38489,"low":4.3832,"close":4.38457,"volume":682.6500244140625},{"timestamp":1742411760000,"open":4.38454,"high":4.38454,"low":4.38313,"close":4.38317,"volume":704.7899780273438},{"timestamp":1742411820000,"open":4.38312,"high":4.3834,"low":4.3822,"close":4.38263,"volume":880.0499877929688},{"timestamp":1742411880000,"open":4.38269,"high":4.38377,"low":4.38234,"close":4.38351,"volume":751.0999755859375},{"timestamp":1742411940000,"open":4.38349,"high":4.38351,"low":4.38198,"close":4.38255,"volume":518},{"timestamp":1742412000000,"open":4.38272,"high":4.38376,"low":4.38262,"close":4.38352,"volume":765.9000244140625},{"timestamp":1742412060000,"open":4.38353,"high":4.38383,"low":4.38295,"close":4.38351,"volume":717.7999877929688},{"timestamp":1742412120000,"open":4.3835,"high":4.38409,"low":4.38315,"close":4.38332,"volume":699.2999877929688},{"timestamp":1742412180000,"open":4.38333,"high":4.38333,"low":4.38074,"close":4.38074,"volume":691.9000244140625},{"timestamp":1742412240000,"open":4.38075,"high":4.38183,"low":4.38075,"close":4.38134,"volume":832.5},{"timestamp":1742412300000,"open":4.38131,"high":4.38205,"low":4.38065,"close":4.38201,"volume":617.9000244140625},{"timestamp":1742412360000,"open":4.38205,"high":4.38264,"low":4.3816,"close":4.38243,"volume":717.7999877929688},{"timestamp":1742412420000,"open":4.38246,"high":4.38377,"low":4.38242,"close":4.3832,"volume":740},{"timestamp":1742412480000,"open":4.38331,"high":4.38402,"low":4.38304,"close":4.38384,"volume":895.4000244140625},{"timestamp":1742412540000,"open":4.38382,"high":4.38456,"low":4.38355,"close":4.38454,"volume":817.7000122070312},{"timestamp":1742412600000,"open":4.38446,"high":4.38468,"low":4.38372,"close":4.38435,"volume":603.0999755859375},{"timestamp":1742412660000,"open":4.38434,"high":4.3846,"low":4.38378,"close":4.38386,"volume":469.8999938964844},{"timestamp":1742412720000,"open":4.38395,"high":4.3848,"low":4.38375,"close":4.3848,"volume":277.5},{"timestamp":1742412780000,"open":4.38483,"high":4.38677,"low":4.38461,"close":4.38658,"volume":625.1199951171875},{"timestamp":1742412840000,"open":4.3866,"high":4.38715,"low":4.38622,"close":4.38631,"volume":623.7100219726562},{"timestamp":1742412900000,"open":4.38632,"high":4.38688,"low":4.38604,"close":4.38686,"volume":687.1400146484375},{"timestamp":1742412960000,"open":4.3869,"high":4.38713,"low":4.38621,"close":4.38701,"volume":560.9199829101562},{"timestamp":1742413020000,"open":4.387,"high":4.38745,"low":4.385,"close":4.38617,"volume":793.3499755859375},{"timestamp":1742413080000,"open":4.3861,"high":4.38627,"low":4.38547,"close":4.3855,"volume":763.8300170898438},{"timestamp":1742413140000,"open":4.38529,"high":4.38761,"low":4.38529,"close":4.38689,"volume":778.5900268554688},{"timestamp":1742413200000,"open":4.38693,"high":4.38726,"low":4.38621,"close":4.38626,"volume":583.02001953125},{"timestamp":1742413260000,"open":4.38623,"high":4.38681,"low":4.38577,"close":4.38657,"volume":535.0499877929688},{"timestamp":1742413320000,"open":4.38667,"high":4.38735,"low":4.38607,"close":4.38696,"volume":597.780029296875},{"timestamp":1742413380000,"open":4.38695,"high":4.38715,"low":4.3866,"close":4.38696,"volume":594.0900268554688},{"timestamp":1742413440000,"open":4.38696,"high":4.38705,"low":4.38603,"close":4.38693,"volume":634.6799926757812},{"timestamp":1742413500000,"open":4.38691,"high":4.38854,"low":4.38689,"close":4.38815,"volume":557.1900024414062},{"timestamp":1742413560000,"open":4.38815,"high":4.39072,"low":4.38782,"close":4.39056,"volume":450.17999267578125},{"timestamp":1742413620000,"open":4.39048,"high":4.39048,"low":4.38961,"close":4.39006,"volume":506.5799865722656},{"timestamp":1742413680000,"open":4.39008,"high":4.3904,"low":4.38981,"close":4.38999,"volume":518},{"timestamp":1742413740000,"open":4.38997,"high":4.39106,"low":4.38997,"close":4.39103,"volume":609.5900268554688},{"timestamp":1742413800000,"open":4.39107,"high":4.39177,"low":4.39053,"close":4.39073,"volume":594.0900268554688},{"timestamp":1742413860000,"open":4.39072,"high":4.39072,"low":4.3899,"close":4.39021,"volume":686.3400268554688},{"timestamp":1742413920000,"open":4.3902,"high":4.39048,"low":4.38929,"close":4.3895,"volume":697.4099731445312},{"timestamp":1742413980000,"open":4.38949,"high":4.38959,"low":4.38899,"close":4.38899,"volume":682.6500244140625},{"timestamp":1742414040000,"open":4.38889,"high":4.38912,"low":4.38851,"close":4.38896,"volume":472.32000732421875},{"timestamp":1742414100000,"open":4.38896,"high":4.38928,"low":4.38819,"close":4.38858,"volume":804.4199829101562},{"timestamp":1742414160000,"open":4.38858,"high":4.38906,"low":4.38835,"close":4.38882,"volume":357.92999267578125},{"timestamp":1742414220000,"open":4.38882,"high":4.38927,"low":4.38874,"close":4.38926,"volume":690.030029296875},{"timestamp":1742414280000,"open":4.38927,"high":4.3898,"low":4.38907,"close":4.38946,"volume":553.5},{"timestamp":1742414340000,"open":4.38945,"high":4.39028,"low":4.38945,"close":4.38989,"volume":726.9299926757812},{"timestamp":1742414400000,"open":4.3899,"high":4.39067,"low":4.38962,"close":4.39062,"volume":398.5199890136719},{"timestamp":1742414460000,"open":4.39065,"high":4.39138,"low":4.39058,"close":4.39123,"volume":605.1599731445312},{"timestamp":1742414520000,"open":4.39123,"high":4.39179,"low":4.39065,"close":4.39157,"volume":505.5299987792969},{"timestamp":1742414580000,"open":4.3914,"high":4.39206,"low":4.39111,"close":4.39204,"volume":523.97998046875},{"timestamp":1742414640000,"open":4.3921,"high":4.39236,"low":4.39175,"close":4.39232,"volume":276.75},{"timestamp":1742414700000,"open":4.39236,"high":4.39491,"low":4.39236,"close":4.39476,"volume":225.08999633789062},{"timestamp":1742414760000,"open":4.39491,"high":4.39507,"low":4.39435,"close":4.39444,"volume":372.69000244140625},{"timestamp":1742414820000,"open":4.39443,"high":4.39518,"low":4.39435,"close":4.39494,"volume":472.32000732421875},{"timestamp":1742414880000,"open":4.39494,"high":4.39517,"low":4.39326,"close":4.39378,"volume":442.79998779296875},{"timestamp":1742414940000,"open":4.39381,"high":4.39431,"low":4.39378,"close":4.39428,"volume":306.2699890136719},{"timestamp":1742415000000,"open":4.39425,"high":4.39478,"low":4.39421,"close":4.39465,"volume":313.6499938964844},{"timestamp":1742415060000,"open":4.39478,"high":4.39547,"low":4.39466,"close":4.39547,"volume":354.239990234375},{"timestamp":1742415120000,"open":4.39547,"high":4.39601,"low":4.39457,"close":4.39582,"volume":450.17999267578125},{"timestamp":1742415180000,"open":4.39582,"high":4.39616,"low":4.39582,"close":4.39599,"volume":509.2200012207031},{"timestamp":1742415240000,"open":4.396,"high":4.39647,"low":4.3956,"close":4.39646,"volume":357.92999267578125},{"timestamp":1742415300000,"open":4.39648,"high":4.39653,"low":4.39612,"close":4.39622,"volume":195.57000732421875},{"timestamp":1742415360000,"open":4.39614,"high":4.39683,"low":4.39605,"close":4.39679,"volume":173.42999267578125},{"timestamp":1742415420000,"open":4.39679,"high":4.39706,"low":4.39661,"close":4.39698,"volume":295.20001220703125},{"timestamp":1742415480000,"open":4.39699,"high":4.39712,"low":4.39681,"close":4.39709,"volume":206.63999938964844},{"timestamp":1742415540000,"open":4.39709,"high":4.3971,"low":4.39635,"close":4.39682,"volume":199.25999450683594},{"timestamp":1742415600000,"open":4.39666,"high":4.39666,"low":4.39625,"close":4.39641,"volume":354.239990234375},{"timestamp":1742415660000,"open":4.39639,"high":4.39655,"low":4.39633,"close":4.39645,"volume":416.9700012207031},{"timestamp":1742415720000,"open":4.39646,"high":4.39792,"low":4.39644,"close":4.39748,"volume":295.20001220703125},{"timestamp":1742415780000,"open":4.39743,"high":4.39743,"low":4.39678,"close":4.39687,"volume":228.77999877929688},{"timestamp":1742415840000,"open":4.39687,"high":4.39697,"low":4.39682,"close":4.39697,"volume":402.2099914550781},{"timestamp":1742415900000,"open":4.39704,"high":4.39716,"low":4.39626,"close":4.39644,"volume":339.4800109863281},{"timestamp":1742415960000,"open":4.39645,"high":4.39739,"low":4.39644,"close":4.39721,"volume":317.3399963378906},{"timestamp":1742416020000,"open":4.39723,"high":4.39724,"low":4.39628,"close":4.39642,"volume":239.85000610351562},{"timestamp":1742416080000,"open":4.39641,"high":4.39642,"low":4.39623,"close":4.3963,"volume":236.16000366210938},{"timestamp":1742416140000,"open":4.39629,"high":4.39636,"low":4.39562,"close":4.39569,"volume":284.1300048828125},{"timestamp":1742416200000,"open":4.39571,"high":4.39584,"low":4.39563,"close":4.3958,"volume":158.6699981689453},{"timestamp":1742416260000,"open":4.39579,"high":4.39582,"low":4.39556,"close":4.39556,"volume":140.22000122070312},{"timestamp":1742416320000,"open":4.39556,"high":4.3957,"low":4.39541,"close":4.39551,"volume":125.45999908447266},{"timestamp":1742416380000,"open":4.39551,"high":4.39659,"low":4.39545,"close":4.39659,"volume":114.38999938964844},{"timestamp":1742416440000,"open":4.39659,"high":4.39674,"low":4.39608,"close":4.39608,"volume":47.970001220703125},{"timestamp":1742416500000,"open":4.39604,"high":4.39677,"low":4.39555,"close":4.39677,"volume":328.4100036621094},{"timestamp":1742416560000,"open":4.39665,"high":4.39669,"low":4.3965,"close":4.39655,"volume":169.74000549316406},{"timestamp":1742416620000,"open":4.39654,"high":4.39665,"low":4.39607,"close":4.39639,"volume":239.85000610351562},{"timestamp":1742416680000,"open":4.3964,"high":4.39671,"low":4.39627,"close":4.39662,"volume":143.91000366210938},{"timestamp":1742416740000,"open":4.39663,"high":4.39673,"low":4.3964,"close":4.39673,"volume":88.55999755859375},{"timestamp":1742416800000,"open":4.39675,"high":4.39711,"low":4.39671,"close":4.39706,"volume":169.74000549316406},{"timestamp":1742416860000,"open":4.39703,"high":4.39749,"low":4.39694,"close":4.39696,"volume":177.1199951171875},{"timestamp":1742416920000,"open":4.39696,"high":4.39702,"low":4.39417,"close":4.39454,"volume":291.510009765625},{"timestamp":1742416980000,"open":4.39441,"high":4.39502,"low":4.39441,"close":4.39449,"volume":321.0299987792969},{"timestamp":1742417040000,"open":4.39475,"high":4.39483,"low":4.3938,"close":4.39432,"volume":298.8900146484375},{"timestamp":1742417100000,"open":4.39425,"high":4.39474,"low":4.39395,"close":4.39474,"volume":114.38999938964844},{"timestamp":1742417160000,"open":4.3949,"high":4.39505,"low":4.39447,"close":4.39488,"volume":143.91000366210938},{"timestamp":1742417220000,"open":4.39488,"high":4.39515,"low":4.39488,"close":4.39515,"volume":33.209999084472656},{"timestamp":1742417280000,"open":4.39523,"high":4.39526,"low":4.39504,"close":4.39504,"volume":51.65999984741211},{"timestamp":1742417340000,"open":4.39504,"high":4.39529,"low":4.39478,"close":4.39523,"volume":121.7699966430664},{"timestamp":1742417400000,"open":4.39536,"high":4.39536,"low":4.39476,"close":4.3951,"volume":206.63999938964844},{"timestamp":1742417460000,"open":4.3951,"high":4.39528,"low":4.3948,"close":4.39485,"volume":81.18000030517578},{"timestamp":1742417520000,"open":4.39481,"high":4.39482,"low":4.39458,"close":4.39478,"volume":47.970001220703125},{"timestamp":1742417580000,"open":4.39478,"high":4.39513,"low":4.39478,"close":4.39499,"volume":51.65999984741211},{"timestamp":1742417640000,"open":4.39497,"high":4.39497,"low":4.39335,"close":4.39353,"volume":180.80999755859375},{"timestamp":1742417700000,"open":4.39362,"high":4.3944,"low":4.39226,"close":4.39392,"volume":121.7699966430664},{"timestamp":1742417760000,"open":4.39407,"high":4.39424,"low":4.39306,"close":4.39346,"volume":140.22000122070312},{"timestamp":1742417820000,"open":4.39343,"high":4.39482,"low":4.39284,"close":4.39303,"volume":249.2899932861328},{"timestamp":1742417880000,"open":4.39344,"high":4.39657,"low":4.392,"close":4.392,"volume":273.05999755859375},{"timestamp":1742417940000,"open":4.39247,"high":4.39247,"low":4.39096,"close":4.39101,"volume":184.5}]