[{"timestamp":1742342400000,"open":4.43848,"high":4.43957,"low":4.43802,"close":4.43843,"volume":4838.0400390625},{"timestamp":1742342460000,"open":4.43873,"high":4.44002,"low":4.43796,"close":4.43998,"volume":3614.93994140625},{"timestamp":1742342520000,"open":4.43999,"high":4.44045,"low":4.43937,"close":4.43947,"volume":3906.179931640625},{"timestamp":1742342580000,"open":4.43977,"high":4.44039,"low":4.43931,"close":4.43986,"volume":4944.68994140625},{"timestamp":1742342640000,"open":4.43983,"high":4.44075,"low":4.4395,"close":4.44019,"volume":5078.43017578125},{"timestamp":1742342700000,"open":4.44028,"high":4.44041,"low":4.43991,"close":4.44041,"volume":3735.81005859375},{"timestamp":1742342760000,"open":4.44033,"high":4.44057,"low":4.44016,"close":4.44035,"volume":1332.9000244140625},{"timestamp":1742342820000,"open":4.44038,"high":4.44038,"low":4.43907,"close":4.43907,"volume":2582.10009765625},{"timestamp":1742342880000,"open":4.43947,"high":4.43988,"low":4.43938,"close":4.4395,"volume":3735.81005859375},{"timestamp":1742342940000,"open":4.43956,"high":4.4403,"low":4.43922,"close":4.44011,"volume":3287.25},{"timestamp":1742343000000,"open":4.4401,"high":4.4401,"low":4.43872,"close":4.43884,"volume":2339.3701171875},{"timestamp":1742343060000,"open":4.43872,"high":4.43943,"low":4.43851,"close":4.43943,"volume":1994.8499755859375},{"timestamp":1742343120000,"open":4.43953,"high":4.44066,"low":4.43949,"close":4.43954,"volume":3671.3701171875},{"timestamp":1742343180000,"open":4.43957,"high":4.4408,"low":4.43932,"close":4.44076,"volume":2300.669921875},{"timestamp":1742343240000,"open":4.44093,"high":4.44156,"low":4.44093,"close":4.44105,"volume":1722.1500244140625},{"timestamp":1742343300000,"open":4.44108,"high":4.44114,"low":4.44016,"close":4.44021,"volume":3499.3798828125},{"timestamp":1742343360000,"open":4.44031,"high":4.44046,"low":4.43978,"close":4.43994,"volume":3097.35009765625},{"timestamp":1742343420000,"open":4.43997,"high":4.44015,"low":4.43926,"close":4.43935,"volume":3756.8701171875},{"timestamp":1742343480000,"open":4.43931,"high":4.43986,"low":4.43919,"close":4.43936,"volume":2862.89990234375},{"timestamp":1742343540000,"open":4.43937,"high":4.4394,"low":4.43791,"close":4.43791,"volume":2111.580078125},{"timestamp":1742343600000,"open":4.43797,"high":4.43855,"low":4.43792,"close":4.43832,"volume":2283.1201171875},{"timestamp":1742343660000,"open":4.43835,"high":4.43847,"low":4.43785,"close":4.43791,"volume":2845.97998046875},{"timestamp":1742343720000,"open":4.43763,"high":4.43837,"low":4.43715,"close":4.43813,"volume":2899.35009765625},{"timestamp":1742343780000,"open":4.43809,"high":4.43918,"low":4.43809,"close":4.43876,"volume":3036.510009765625},{"timestamp":1742343840000,"open":4.43867,"high":4.43879,"low":4.43804,"close":4.43828,"volume":3211.199951171875},{"timestamp":1742343900000,"open":4.43829,"high":4.43848,"low":4.43805,"close":4.43808,"volume":1961.9100341796875},{"timestamp":1742343960000,"open":4.43811,"high":4.43916,"low":4.43811,"close":4.43916,"volume":3311.10009765625},{"timestamp":1742344020000,"open":4.43913,"high":4.44008,"low":4.43891,"close":4.44008,"volume":2233.97998046875},{"timestamp":1742344080000,"open":4.44007,"high":4.44037,"low":4.43949,"close":4.43949,"volume":1747.7099609375},{"timestamp":1742344140000,"open":4.43955,"high":4.43979,"low":4.43909,"close":4.43927,"volume":2729.070068359375},{"timestamp":1742344200000,"open":4.43931,"high":4.43967,"low":4.43839,"close":4.43839,"volume":2728.7099609375},{"timestamp":1742344260000,"open":4.43836,"high":4.43922,"low":4.43817,"close":4.43922,"volume":2201.580078125},{"timestamp":1742344320000,"open":4.43928,"high":4.44,"low":4.43902,"close":4.43997,"volume":2310.300048828125},{"timestamp":1742344380000,"open":4.44,"high":4.44025,"low":4.43905,"close":4.44021,"volume":2765.25},{"timestamp":1742344440000,"open":4.44019,"high":4.44096,"low":4.43981,"close":4.4409,"volume":4233.8701171875},{"timestamp":1742344500000,"open":4.4411,"high":4.44225,"low":4.4411,"close":4.44178,"volume":4250.7001953125},{"timestamp":1742344560000,"open":4.44186,"high":4.44309,"low":4.44035,"close":4.44309,"volume":3163.5},{"timestamp":1742344620000,"open":4.44303,"high":4.44398,"low":4.44217,"close":4.44307,"volume":2601.360107421875},{"timestamp":1742344680000,"open":4.44307,"high":4.4437,"low":4.44307,"close":4.44325,"volume":2038.5},{"timestamp":1742344740000,"open":4.44338,"high":4.44338,"low":4.44157,"close":4.44172,"volume":2853.89990234375},{"timestamp":1742344800000,"open":4.44161,"high":4.44264,"low":4.44143,"close":4.44258,"volume":2909.8798828125},{"timestamp":1742344860000,"open":4.44257,"high":4.44264,"low":4.44189,"close":4.44231,"volume":3213.090087890625},{"timestamp":1742344920000,"open":4.44233,"high":4.4425,"low":4.44201,"close":4.44232,"volume":2910.510009765625},{"timestamp":1742344980000,"open":4.44231,"high":4.44231,"low":4.44186,"close":4.44212,"volume":1968.8399658203125},{"timestamp":1742345040000,"open":4.4421,"high":4.44249,"low":4.4421,"close":4.44239,"volume":2845.35009765625},{"timestamp":1742345100000,"open":4.44236,"high":4.44255,"low":4.44228,"close":4.44245,"volume":1704.68994140625},{"timestamp":1742345160000,"open":4.44243,"high":4.44243,"low":4.44142,"close":4.44157,"volume":2448.179931640625},{"timestamp":1742345220000,"open":4.44154,"high":4.44165,"low":4.43978,"close":4.44004,"volume":1812.239990234375},{"timestamp":1742345280000,"open":4.44019,"high":4.4405,"low":4.44014,"close":4.44014,"volume":1332.5400390625},{"timestamp":1742345340000,"open":4.44018,"high":4.44043,"low":4.44009,"close":4.44036,"volume":1922.31005859375},{"timestamp":1742345400000,"open":4.4404,"high":4.4411,"low":4.44033,"close":4.44098,"volume":2103.659912109375},{"timestamp":1742345460000,"open":4.44104,"high":4.44196,"low":4.44092,"close":4.4419,"volume":2955.780029296875},{"timestamp":1742345520000,"open":4.44187,"high":4.44248,"low":4.44143,"close":4.44143,"volume":4786.64990234375},{"timestamp":1742345580000,"open":4.44147,"high":4.44242,"low":4.44144,"close":4.44202,"volume":5041.52978515625},{"timestamp":1742345640000,"open":4.44202,"high":4.44545,"low":4.44196,"close":4.44508,"volume":9264.509765625},{"timestamp":1742345700000,"open":4.44508,"high":4.44657,"low":4.44493,"close":4.44563,"volume":6580.7998046875},{"timestamp":1742345760000,"open":4.44569,"high":4.44712,"low":4.44569,"close":4.44691,"volume":2619.81005859375},{"timestamp":1742345820000,"open":4.44692,"high":4.44744,"low":4.44643,"close":4.44687,"volume":3063.419921875},{"timestamp":1742345880000,"open":4.44684,"high":4.44714,"low":4.44683,"close":4.44693,"volume":1549.260009765625},{"timestamp":1742345940000,"open":4.44693,"high":4.44717,"low":4.44614,"close":4.44619,"volume":2655.5400390625},{"timestamp":1742346000000,"open":4.4463,"high":4.44646,"low":4.44564,"close":4.44597,"volume":2691.5400390625},{"timestamp":1742346060000,"open":4.44606,"high":4.44724,"low":4.44605,"close":4.44706,"volume":4468.9501953125},{"timestamp":1742346120000,"open":4.44706,"high":4.44726,"low":4.44652,"close":4.44662,"volume":2555.18994140625},{"timestamp":1742346180000,"open":4.44663,"high":4.44665,"low":4.44588,"close":4.44589,"volume":1667.0699462890625},{"timestamp":1742346240000,"open":4.44586,"high":4.44588,"low":4.44489,"close":4.44512,"volume":1513.530029296875},{"timestamp":1742346300000,"open":4.44509,"high":4.44543,"low":4.44474,"close":4.44474,"volume":2230.2900390625},{"timestamp":1742346360000,"open":4.44461,"high":4.44467,"low":4.44407,"close":4.44407,"volume":2293.02001953125},{"timestamp":1742346420000,"open":4.44407,"high":4.44479,"low":4.44378,"close":4.44472,"volume":1359.6300048828125},{"timestamp":1742346480000,"open":4.44475,"high":4.44549,"low":4.44408,"close":4.44539,"volume":3711.06005859375},{"timestamp":1742346540000,"open":4.44526,"high":4.446,"low":4.44491,"close":4.44549,"volume":1903.8599853515625},{"timestamp":1742346600000,"open":4.44553,"high":4.44636,"low":4.44553,"close":4.44635,"volume":1685.1600341796875},{"timestamp":1742346660000,"open":4.44633,"high":4.4466,"low":4.44573,"close":4.44573,"volume":815.4000244140625},{"timestamp":1742346720000,"open":4.44579,"high":4.44641,"low":4.44413,"close":4.44456,"volume":1657.97998046875},{"timestamp":1742346780000,"open":4.44453,"high":4.44611,"low":4.44453,"close":4.44595,"volume":2156.760009765625},{"timestamp":1742346840000,"open":4.44596,"high":4.44632,"low":4.4459,"close":4.44629,"volume":1785.510009765625},{"timestamp":1742346900000,"open":4.44629,"high":4.44639,"low":4.44583,"close":4.44587,"volume":1540.43994140625},{"timestamp":1742346960000,"open":4.4459,"high":4.44623,"low":4.44576,"close":4.44593,"volume":2094.570068359375},{"timestamp":1742347020000,"open":4.44601,"high":4.44601,"low":4.44531,"close":4.44569,"volume":2312.10009765625},{"timestamp":1742347080000,"open":4.44581,"high":4.44593,"low":4.44432,"close":4.44476,"volume":2583.989990234375},{"timestamp":1742347140000,"open":4.44489,"high":4.44512,"low":4.44384,"close":4.44397,"volume":2328.570068359375},{"timestamp":1742347200000,"open":4.44404,"high":4.44434,"low":4.44374,"close":4.44433,"volume":860.760009765625},{"timestamp":1742347260000,"open":4.44434,"high":4.44434,"low":4.44348,"close":4.44405,"volume":1494.9000244140625},{"timestamp":1742347320000,"open":4.44397,"high":4.44409,"low":4.44353,"close":4.44361,"volume":1304.6400146484375},{"timestamp":1742347380000,"open":4.44362,"high":4.44391,"low":4.44261,"close":4.44335,"volume":1821.8699951171875},{"timestamp":1742347440000,"open":4.44338,"high":4.44338,"low":4.44129,"close":4.44157,"volume":2257.64990234375},{"timestamp":1742347500000,"open":4.44147,"high":4.44202,"low":4.44138,"close":4.44177,"volume":1223.550048828125},{"timestamp":1742347560000,"open":4.44182,"high":4.44197,"low":4.44149,"close":4.44167,"volume":2084.93994140625},{"timestamp":1742347620000,"open":4.44164,"high":4.44223,"low":4.4415,"close":4.44214,"volume":1368.27001953125},{"timestamp":1742347680000,"open":4.44211,"high":4.44255,"low":4.44193,"close":4.44242,"volume":1196.550048828125},{"timestamp":1742347740000,"open":4.44239,"high":4.4426,"low":4.44186,"close":4.44208,"volume":1731.8699951171875},{"timestamp":1742347800000,"open":4.44199,"high":4.44202,"low":4.44067,"close":4.44073,"volume":2527.739990234375},{"timestamp":1742347860000,"open":4.44074,"high":4.44081,"low":4.44002,"close":4.4402,"volume":2927.159912109375},{"timestamp":1742347920000,"open":4.44021,"high":4.44026,"low":4.43809,"close":4.43899,"volume":3217.679931640625},{"timestamp":1742347980000,"open":4.43902,"high":4.43934,"low":4.43795,"close":4.43828,"volume":3216.9599609375},{"timestamp":1742348040000,"open":4.43801,"high":4.43857,"low":4.43787,"close":4.43828,"volume":2219.760009765625},{"timestamp":1742348100000,"open":4.43834,"high":4.43866,"low":4.43797,"close":4.43816,"volume":2819.070068359375},{"timestamp":1742348160000,"open":4.43817,"high":4.43819,"low":4.43798,"close":4.43803,"volume":1948.22998046875},{"timestamp":1742348220000,"open":4.43806,"high":4.43819,"low":4.4369,"close":4.43698,"volume":1413.3599853515625},{"timestamp":1742348280000,"open":4.43701,"high":4.43765,"low":4.43689,"close":4.43759,"volume":3166.830078125},{"timestamp":1742348340000,"open":4.43756,"high":4.43759,"low":4.43724,"close":4.43727,"volume":2538.89990234375},{"timestamp":1742348400000,"open":4.43724,"high":4.43737,"low":4.43636,"close":4.43654,"volume":3373.110107421875},{"timestamp":1742348460000,"open":4.43653,"high":4.43711,"low":4.43633,"close":4.43708,"volume":2528.010009765625},{"timestamp":1742348520000,"open":4.43711,"high":4.43786,"low":4.43699,"close":4.43786,"volume":1739.52001953125},{"timestamp":1742348580000,"open":4.43786,"high":4.43895,"low":4.43773,"close":4.43853,"volume":3044.159912109375},{"timestamp":1742348640000,"open":4.43851,"high":4.43866,"low":4.43836,"close":4.43848,"volume":1766.699951171875},{"timestamp":1742348700000,"open":4.43842,"high":4.43929,"low":4.43779,"close":4.4389,"volume":2710.7099609375},{"timestamp":1742348760000,"open":4.43891,"high":4.43983,"low":4.43838,"close":4.43983,"volume":2166.300048828125},{"timestamp":1742348820000,"open":4.43984,"high":4.44005,"low":4.43963,"close":4.44002,"volume":2248.739990234375},{"timestamp":1742348880000,"open":4.44002,"high":4.44033,"low":4.43966,"close":4.44031,"volume":1886.0400390625},{"timestamp":1742348940000,"open":4.44033,"high":4.44034,"low":4.43972,"close":4.43997,"volume":2089.530029296875},{"timestamp":1742349000000,"open":4.43999,"high":4.44029,"low":4.4399,"close":4.4399,"volume":1849.77001953125},{"timestamp":1742349060000,"open":4.43992,"high":4.44035,"low":4.43965,"close":4.44018,"volume":3119.219970703125},{"timestamp":1742349120000,"open":4.44017,"high":4.44143,"low":4.44017,"close":4.44022,"volume":9344.51953125},{"timestamp":1742349180000,"open":4.44019,"high":4.44019,"low":4.43946,"close":4.43977,"volume":13782.150390625},{"timestamp":1742349240000,"open":4.43977,"high":4.44009,"low":4.4396,"close":4.43969,"volume":2303.3701171875},{"timestamp":1742349300000,"open":4.43966,"high":4.43966,"low":4.43869,"close":4.43885,"volume":3550.860107421875},{"timestamp":1742349360000,"open":4.43882,"high":4.4403,"low":4.43882,"close":4.43961,"volume":3307.949951171875},{"timestamp":1742349420000,"open":4.43961,"high":4.44048,"low":4.43938,"close":4.43965,"volume":2882.7900390625},{"timestamp":1742349480000,"open":4.43964,"high":4.43975,"low":4.43899,"close":4.43965,"volume":1886.0400390625},{"timestamp":1742349540000,"open":4.43962,"high":4.43995,"low":4.43917,"close":4.43979,"volume":3046.679931640625},{"timestamp":1742349600000,"open":4.43983,"high":4.44009,"low":4.43924,"close":4.43998,"volume":5222.8798828125},{"timestamp":1742349660000,"open":4.43996,"high":4.44012,"low":4.43975,"close":4.43984,"volume":1958.5799560546875},{"timestamp":1742349720000,"open":4.43983,"high":4.44014,"low":4.43975,"close":4.44011,"volume":1958.5799560546875},{"timestamp":1742349780000,"open":4.44011,"high":4.44069,"low":4.43986,"close":4.44063,"volume":3492.81005859375},{"timestamp":1742349840000,"open":4.44057,"high":4.44147,"low":4.44044,"close":4.44147,"volume":2022.030029296875},{"timestamp":1742349900000,"open":4.44163,"high":4.44203,"low":4.44124,"close":4.44199,"volume":2221.02001953125},{"timestamp":1742349960000,"open":4.44193,"high":4.44193,"low":4.44015,"close":4.44015,"volume":2320.3798828125},{"timestamp":1742350020000,"open":4.44002,"high":4.44068,"low":4.43981,"close":4.44029,"volume":2511.449951171875},{"timestamp":1742350080000,"open":4.44031,"high":4.44033,"low":4.4385,"close":4.43922,"volume":2057.0400390625},{"timestamp":1742350140000,"open":4.43925,"high":4.43973,"low":4.43869,"close":4.43923,"volume":3165.75},{"timestamp":1742350200000,"open":4.4392,"high":4.44069,"low":4.4392,"close":4.44023,"volume":2995.469970703125},{"timestamp":1742350260000,"open":4.44014,"high":4.44025,"low":4.43931,"close":4.4394,"volume":2166.2099609375},{"timestamp":1742350320000,"open":4.43939,"high":4.43981,"low":4.43789,"close":4.43789,"volume":2473.830078125},{"timestamp":1742350380000,"open":4.43792,"high":4.43923,"low":4.4375,"close":4.43914,"volume":3150.5400390625},{"timestamp":1742350440000,"open":4.43915,"high":4.43973,"low":4.43911,"close":4.43935,"volume":2647.7099609375},{"timestamp":1742350500000,"open":4.43932,"high":4.43992,"low":4.4392,"close":4.43964,"volume":2502.6298828125},{"timestamp":1742350560000,"open":4.43964,"high":4.43964,"low":4.43866,"close":4.43911,"volume":2582.10009765625},{"timestamp":1742350620000,"open":4.43911,"high":4.43997,"low":4.43906,"close":4.43988,"volume":8619.9296875},{"timestamp":1742350680000,"open":4.43985,"high":4.44032,"low":4.43959,"close":4.43963,"volume":2049.389892578125},{"timestamp":1742350740000,"open":4.43963,"high":4.44056,"low":4.43956,"close":4.44052,"volume":2466.360107421875},{"timestamp":1742350800000,"open":4.44065,"high":4.44105,"low":4.43985,"close":4.43987,"volume":2615.0400390625},{"timestamp":1742350860000,"open":4.43961,"high":4.43983,"low":4.43908,"close":4.43957,"volume":2758.22998046875},{"timestamp":1742350920000,"open":4.4393,"high":4.43952,"low":4.43902,"close":4.43902,"volume":1708.2900390625},{"timestamp":1742350980000,"open":4.43902,"high":4.43905,"low":4.4387,"close":4.43873,"volume":1592.010009765625},{"timestamp":1742351040000,"open":4.43876,"high":4.43924,"low":4.43852,"close":4.4387,"volume":2132.18994140625},{"timestamp":1742351100000,"open":4.43868,"high":4.44494,"low":4.43765,"close":4.44234,"volume":12005.3701171875},{"timestamp":1742351160000,"open":4.44246,"high":4.44285,"low":4.44168,"close":4.44246,"volume":4422.06005859375},{"timestamp":1742351220000,"open":4.44258,"high":4.4438,"low":4.4421,"close":4.4438,"volume":4241.8798828125},{"timestamp":1742351280000,"open":4.44377,"high":4.44392,"low":4.4424,"close":4.44245,"volume":5430.77978515625},{"timestamp":1742351340000,"open":4.44246,"high":4.44264,"low":4.4412,"close":4.44133,"volume":4361.1298828125},{"timestamp":1742351400000,"open":4.44133,"high":4.44169,"low":4.4344,"close":4.43725,"volume":37502.73046875},{"timestamp":1742351460000,"open":4.43725,"high":4.4383,"low":4.43659,"close":4.43743,"volume":9024.66015625},{"timestamp":1742351520000,"open":4.43745,"high":4.4381,"low":4.43562,"close":4.43618,"volume":6543},{"timestamp":1742351580000,"open":4.43618,"high":4.43731,"low":4.43618,"close":4.43668,"volume":5259.14990234375},{"timestamp":1742351640000,"open":4.43672,"high":4.4373,"low":4.43608,"close":4.43691,"volume":4558.9501953125},{"timestamp":1742351700000,"open":4.43691,"high":4.43788,"low":4.43676,"close":4.43786,"volume":4025.969970703125},{"timestamp":1742351760000,"open":4.43789,"high":4.43902,"low":4.43771,"close":4.43878,"volume":2864.8798828125},{"timestamp":1742351820000,"open":4.43875,"high":4.43971,"low":4.43872,"close":4.43926,"volume":4025.969970703125},{"timestamp":1742351880000,"open":4.43929,"high":4.43953,"low":4.43876,"close":4.43876,"volume":2212.469970703125},{"timestamp":1742351940000,"open":4.43877,"high":4.43908,"low":4.43804,"close":4.43819,"volume":1730.699951171875},{"timestamp":1742352000000,"open":4.43819,"high":4.43913,"low":4.43789,"close":4.4391,"volume":1171.1700439453125},{"timestamp":1742352060000,"open":4.43915,"high":4.43966,"low":4.43897,"close":4.43954,"volume":1940.0400390625},{"timestamp":1742352120000,"open":4.43954,"high":4.4401,"low":4.43919,"close":4.4392,"volume":2285.010009765625},{"timestamp":1742352180000,"open":4.4392,"high":4.44004,"low":4.43853,"close":4.43994,"volume":2629.7099609375},{"timestamp":1742352240000,"open":4.43987,"high":4.43987,"low":4.43835,"close":4.43893,"volume":5900.580078125},{"timestamp":1742352300000,"open":4.43892,"high":4.43939,"low":4.43851,"close":4.43881,"volume":10108.7099609375},{"timestamp":1742352360000,"open":4.43877,"high":4.43977,"low":4.43864,"close":4.43864,"volume":5228.27978515625},{"timestamp":1742352420000,"open":4.43833,"high":4.43862,"low":4.43804,"close":4.43819,"volume":4556.16015625},{"timestamp":1742352480000,"open":4.43819,"high":4.43925,"low":4.43819,"close":4.43838,"volume":1632.1500244140625},{"timestamp":1742352540000,"open":4.43864,"high":4.43877,"low":4.43764,"close":4.4381,"volume":2276.10009765625},{"timestamp":1742352600000,"open":4.43809,"high":4.43899,"low":4.43809,"close":4.43883,"volume":4955.1298828125},{"timestamp":1742352660000,"open":4.43901,"high":4.43961,"low":4.43901,"close":4.43939,"volume":2831.31005859375},{"timestamp":1742352720000,"open":4.43942,"high":4.43942,"low":4.43926,"close":4.43932,"volume":580.3200073242188},{"timestamp":1742352780000,"open":4.43932,"high":4.44006,"low":4.43925,"close":4.44,"volume":1958.5799560546875},{"timestamp":1742352840000,"open":4.43993,"high":4.44008,"low":4.43923,"close":4.43923,"volume":2176.199951171875},{"timestamp":1742352900000,"open":4.43921,"high":4.4399,"low":4.43846,"close":4.43889,"volume":2321.280029296875},{"timestamp":1742352960000,"open":4.43893,"high":4.43946,"low":4.43886,"close":4.43924,"volume":1269.449951171875},{"timestamp":1742353020000,"open":4.43931,"high":4.43952,"low":4.43897,"close":4.43903,"volume":1287.449951171875},{"timestamp":1742353080000,"open":4.4387,"high":4.43873,"low":4.43852,"close":4.43853,"volume":1051.8299560546875},{"timestamp":1742353140000,"open":4.43852,"high":4.43856,"low":4.43808,"close":4.43831,"volume":1922.31005859375},{"timestamp":1742353200000,"open":4.43834,"high":4.43926,"low":4.43811,"close":4.43926,"volume":1668.4200439453125},{"timestamp":1742353260000,"open":4.43923,"high":4.43926,"low":4.43923,"close":4.43925,"volume":217.6199951171875},{"timestamp":1742353320000,"open":4.43926,"high":4.43941,"low":4.43868,"close":4.43922,"volume":1042.9200439453125},{"timestamp":1742353380000,"open":4.43909,"high":4.43959,"low":4.43889,"close":4.43942,"volume":910.3499755859375},{"timestamp":1742353440000,"open":4.43945,"high":4.4397,"low":4.43905,"close":4.43914,"volume":906.75},{"timestamp":1742353500000,"open":4.43928,"high":4.4397,"low":4.43912,"close":4.4397,"volume":580.3200073242188},{"timestamp":1742353560000,"open":4.43961,"high":4.43961,"low":4.43919,"close":4.43957,"volume":1450.800048828125},{"timestamp":1742353620000,"open":4.43949,"high":4.43949,"low":4.43919,"close":4.43919,"volume":398.9700012207031},{"timestamp":1742353680000,"open":4.43913,"high":4.43954,"low":4.43886,"close":4.43909,"volume":1994.8499755859375},{"timestamp":1742353740000,"open":4.43913,"high":4.43913,"low":4.43834,"close":4.43861,"volume":1599.9300537109375},{"timestamp":1742353800000,"open":4.43861,"high":4.4389,"low":4.43837,"close":4.43885,"volume":725.4000244140625},{"timestamp":1742353860000,"open":4.43891,"high":4.43891,"low":4.43867,"close":4.43879,"volume":444.239990234375},{"timestamp":1742353920000,"open":4.43866,"high":4.43896,"low":4.43836,"close":4.43896,"volume":607.3200073242188},{"timestamp":1742353980000,"open":4.43883,"high":4.43931,"low":4.43844,"close":4.43923,"volume":580.22998046875},{"timestamp":1742354040000,"open":4.43926,"high":4.43939,"low":4.4391,"close":4.43915,"volume":377.1000061035156},{"timestamp":1742354100000,"open":4.43916,"high":4.43978,"low":4.43869,"close":4.43882,"volume":906.030029296875},{"timestamp":1742354160000,"open":4.43891,"high":4.43896,"low":4.43816,"close":4.43816,"volume":988.2899780273438},{"timestamp":1742354220000,"open":4.43791,"high":4.43906,"low":4.43754,"close":4.43887,"volume":1982.6099853515625},{"timestamp":1742354280000,"open":4.43888,"high":4.43912,"low":4.43822,"close":4.43866,"volume":2230.56005859375},{"timestamp":1742354340000,"open":4.43866,"high":4.4388,"low":4.43842,"close":4.43874,"volume":1668.4200439453125},{"timestamp":1742354400000,"open":4.43876,"high":4.439,"low":4.43831,"close":4.43856,"volume":2192.760009765625},{"timestamp":1742354460000,"open":4.43869,"high":4.43879,"low":4.43853,"close":4.43873,"volume":1550.4300537109375},{"timestamp":1742354520000,"open":4.4387,"high":4.44052,"low":4.4387,"close":4.44052,"volume":1101.1500244140625},{"timestamp":1742354580000,"open":4.44054,"high":4.44101,"low":4.44014,"close":4.44048,"volume":1898.6400146484375},{"timestamp":1742354640000,"open":4.44049,"high":4.44057,"low":4.44038,"close":4.4404,"volume":869.760009765625},{"timestamp":1742354700000,"open":4.44038,"high":4.44072,"low":4.44038,"close":4.44065,"volume":380.70001220703125},{"timestamp":1742354760000,"open":4.44069,"high":4.44103,"low":4.44032,"close":4.44032,"volume":2060.4599609375},{"timestamp":1742354820000,"open":4.44029,"high":4.44067,"low":4.44029,"close":4.44051,"volume":1547.280029296875},{"timestamp":1742354880000,"open":4.44054,"high":4.44119,"low":4.44032,"close":4.44119,"volume":1505.0699462890625},{"timestamp":1742354940000,"open":4.44134,"high":4.44167,"low":4.44117,"close":4.44133,"volume":1332.719970703125},{"timestamp":1742355000000,"open":4.44133,"high":4.44153,"low":4.44096,"close":4.44144,"volume":1494.9000244140625},{"timestamp":1742355060000,"open":4.44138,"high":4.44141,"low":4.44038,"close":4.44076,"volume":1576.43994140625},{"timestamp":1742355120000,"open":4.44072,"high":4.44085,"low":4.44005,"close":4.44014,"volume":1277.4599609375},{"timestamp":1742355180000,"open":4.4403,"high":4.44039,"low":4.44012,"close":4.44018,"volume":1060.02001953125},{"timestamp":1742355240000,"open":4.44015,"high":4.44015,"low":4.43972,"close":4.43974,"volume":715.8599853515625},{"timestamp":1742355300000,"open":4.43975,"high":4.43975,"low":4.43902,"close":4.43918,"volume":1088.0999755859375},{"timestamp":1742355360000,"open":4.43919,"high":4.43979,"low":4.43915,"close":4.43973,"volume":1098.3599853515625},{"timestamp":1742355420000,"open":4.43975,"high":4.43981,"low":4.43944,"close":4.43956,"volume":713.969970703125},{"timestamp":1742355480000,"open":4.43953,"high":4.43956,"low":4.4395,"close":4.43955,"volume":212.22000122070312},{"timestamp":1742355540000,"open":4.43956,"high":4.43959,"low":4.43857,"close":4.43863,"volume":2007.989990234375},{"timestamp":1742355600000,"open":4.43861,"high":4.43995,"low":4.43861,"close":4.43951,"volume":5196.419921875},{"timestamp":1742355660000,"open":4.43951,"high":4.43954,"low":4.43869,"close":4.43894,"volume":9441},{"timestamp":1742355720000,"open":4.43893,"high":4.43951,"low":4.43878,"close":4.43899,"volume":3675.419921875},{"timestamp":1742355780000,"open":4.43903,"high":4.43903,"low":4.43867,"close":4.43876,"volume":1032.8399658203125},{"timestamp":1742355840000,"open":4.43882,"high":4.43887,"low":4.43878,"close":4.43878,"volume":326.1600036621094},{"timestamp":1742355900000,"open":4.43881,"high":4.43917,"low":4.43881,"close":4.43911,"volume":770.489990234375},{"timestamp":1742355960000,"open":4.43908,"high":4.43932,"low":4.43871,"close":4.43929,"volume":2922.47998046875},{"timestamp":1742356020000,"open":4.43933,"high":4.43948,"low":4.43865,"close":4.43865,"volume":5812.3798828125},{"timestamp":1742356080000,"open":4.43871,"high":4.4397,"low":4.43855,"close":4.43885,"volume":11988.990234375},{"timestamp":1742356140000,"open":4.43882,"high":4.43928,"low":4.43879,"close":4.43896,"volume":3176.550048828125},{"timestamp":1742356200000,"open":4.43899,"high":4.43901,"low":4.43866,"close":4.43869,"volume":1197},{"timestamp":1742356260000,"open":4.43842,"high":4.43843,"low":4.43778,"close":4.43792,"volume":2031.1199951171875},{"timestamp":1742356320000,"open":4.43798,"high":4.43899,"low":4.43773,"close":4.43888,"volume":1142.4599609375},{"timestamp":1742356380000,"open":4.43879,"high":4.43938,"low":4.4387,"close":4.43926,"volume":1305.719970703125},{"timestamp":1742356440000,"open":4.43929,"high":4.43929,"low":4.4389,"close":4.43903,"volume":2683.97998046875},{"timestamp":1742356500000,"open":4.43891,"high":4.43908,"low":4.43859,"close":4.43871,"volume":1405.43994140625},{"timestamp":1742356560000,"open":4.43853,"high":4.4387,"low":4.43731,"close":4.43868,"volume":3228.030029296875},{"timestamp":1742356620000,"open":4.43868,"high":4.43868,"low":4.43756,"close":4.43779,"volume":2873.52001953125},{"timestamp":1742356680000,"open":4.4378,"high":4.43783,"low":4.43763,"close":4.43779,"volume":1595.8800048828125},{"timestamp":1742356740000,"open":4.43786,"high":4.43849,"low":4.43754,"close":4.43754,"volume":1187.4599609375},{"timestamp":1742356800000,"open":4.43757,"high":4.43763,"low":4.43633,"close":4.43633,"volume":1431.719970703125},{"timestamp":1742356860000,"open":4.43658,"high":4.43665,"low":4.43579,"close":4.43598,"volume":1522.260009765625},{"timestamp":1742356920000,"open":4.43601,"high":4.43662,"low":4.43601,"close":4.4362,"volume":1467.719970703125},{"timestamp":1742356980000,"open":4.43617,"high":4.43644,"low":4.43616,"close":4.43633,"volume":1033.02001953125},{"timestamp":1742357040000,"open":4.43632,"high":4.43665,"low":4.43632,"close":4.43664,"volume":906.75},{"timestamp":1742357100000,"open":4.43665,"high":4.43665,"low":4.43559,"close":4.43559,"volume":870.1199951171875},{"timestamp":1742357160000,"open":4.43561,"high":4.43608,"low":4.4355,"close":4.43595,"volume":869.760009765625},{"timestamp":1742357220000,"open":4.43596,"high":4.43629,"low":4.43578,"close":4.43629,"volume":896.9400024414062},{"timestamp":1742357280000,"open":4.43626,"high":4.43731,"low":4.43602,"close":4.43731,"volume":1459.7099609375},{"timestamp":1742357340000,"open":4.4373,"high":4.43746,"low":4.43712,"close":4.43712,"volume":1241.9100341796875},{"timestamp":1742357400000,"open":4.43711,"high":4.43806,"low":4.43711,"close":4.43769,"volume":1740.9599609375},{"timestamp":1742357460000,"open":4.43763,"high":4.43876,"low":4.43739,"close":4.43852,"volume":1568.4300537109375},{"timestamp":1742357520000,"open":4.43849,"high":4.43961,"low":4.43849,"close":4.43852,"volume":2856.14990234375},{"timestamp":1742357580000,"open":4.43855,"high":4.43937,"low":4.43816,"close":4.43862,"volume":3191.760009765625},{"timestamp":1742357640000,"open":4.43865,"high":4.43876,"low":4.43846,"close":4.4386,"volume":1577.1600341796875},{"timestamp":1742357700000,"open":4.43855,"high":4.43855,"low":4.43792,"close":4.438,"volume":2665.35009765625},{"timestamp":1742357760000,"open":4.43797,"high":4.43812,"low":4.43757,"close":4.43797,"volume":1423.0799560546875},{"timestamp":1742357820000,"open":4.4381,"high":4.43933,"low":4.4381,"close":4.43876,"volume":1405.1700439453125},{"timestamp":1742357880000,"open":4.43877,"high":4.43883,"low":4.43838,"close":4.43866,"volume":625.1400146484375},{"timestamp":1742357940000,"open":4.43862,"high":4.43884,"low":4.43825,"close":4.43878,"volume":1168.739990234375},{"timestamp":1742358000000,"open":4.43875,"high":4.43884,"low":4.4383,"close":4.4384,"volume":1114.3800048828125},{"timestamp":1742358060000,"open":4.43837,"high":4.43963,"low":4.43837,"close":4.43948,"volume":1440.5400390625},{"timestamp":1742358120000,"open":4.43971,"high":4.44135,"low":4.43951,"close":4.44132,"volume":3081.780029296875},{"timestamp":1742358180000,"open":4.44132,"high":4.44211,"low":4.44105,"close":4.44186,"volume":2168.72998046875},{"timestamp":1742358240000,"open":4.44211,"high":4.4425,"low":4.44105,"close":4.44124,"volume":1386.6300048828125},{"timestamp":1742358300000,"open":4.44098,"high":4.44122,"low":4.44068,"close":4.44071,"volume":761.0399780273438},{"timestamp":1742358360000,"open":4.44071,"high":4.44091,"low":4.44046,"close":4.44061,"volume":1277.4599609375},{"timestamp":1742358420000,"open":4.44061,"high":4.44064,"low":4.44045,"close":4.44058,"volume":851.9400024414062},{"timestamp":1742358480000,"open":4.44062,"high":4.44128,"low":4.44056,"close":4.44082,"volume":1078.469970703125},{"timestamp":1742358540000,"open":4.44117,"high":4.44117,"low":4.44075,"close":4.44082,"volume":1260},{"timestamp":1742358600000,"open":4.44088,"high":4.44142,"low":4.44071,"close":4.44091,"volume":1849.4100341796875},{"timestamp":1742358660000,"open":4.44091,"high":4.44141,"low":4.44091,"close":4.44102,"volume":1369.1700439453125},{"timestamp":1742358720000,"open":4.44089,"high":4.44103,"low":4.44001,"close":4.44053,"volume":1749.239990234375},{"timestamp":1742358780000,"open":4.44052,"high":4.44119,"low":4.44052,"close":4.44105,"volume":1468.0799560546875},{"timestamp":1742358840000,"open":4.44118,"high":4.44149,"low":4.44095,"close":4.44147,"volume":1305.719970703125},{"timestamp":1742358900000,"open":4.4415,"high":4.44193,"low":4.44138,"close":4.44191,"volume":1051.8299560546875},{"timestamp":1742358960000,"open":4.44185,"high":4.44205,"low":4.44144,"close":4.44205,"volume":1305.719970703125},{"timestamp":1742359020000,"open":4.44221,"high":4.44233,"low":4.44151,"close":4.44159,"volume":1305.719970703125},{"timestamp":1742359080000,"open":4.44157,"high":4.44199,"low":4.44154,"close":4.44168,"volume":725.4000244140625},{"timestamp":1742359140000,"open":4.44174,"high":4.44192,"low":4.44095,"close":4.44096,"volume":1999.0799560546875},{"timestamp":1742359200000,"open":4.44102,"high":4.44196,"low":4.4407,"close":4.44195,"volume":1777.22998046875},{"timestamp":1742359260000,"open":4.44196,"high":4.44224,"low":4.44158,"close":4.44194,"volume":4441.58984375},{"timestamp":1742359320000,"open":4.44185,"high":4.44187,"low":4.44144,"close":4.44173,"volume":1033.6500244140625},{"timestamp":1742359380000,"open":4.44176,"high":4.44242,"low":4.4417,"close":4.44242,"volume":770.1300048828125},{"timestamp":1742359440000,"open":4.44245,"high":4.44263,"low":4.44189,"close":4.44194,"volume":1006.1099853515625},{"timestamp":1742359500000,"open":4.44207,"high":4.44207,"low":4.44114,"close":4.44139,"volume":1489.22998046875},{"timestamp":1742359560000,"open":4.44155,"high":4.44189,"low":4.44152,"close":4.44179,"volume":1066.5},{"timestamp":1742359620000,"open":4.4418,"high":4.44183,"low":4.44123,"close":4.44143,"volume":1060.739990234375},{"timestamp":1742359680000,"open":4.44142,"high":4.44185,"low":4.44114,"close":4.44182,"volume":1421.72998046875},{"timestamp":1742359740000,"open":4.44197,"high":4.44209,"low":4.4418,"close":4.44194,"volume":1762.6500244140625},{"timestamp":1742359800000,"open":4.44215,"high":4.44255,"low":4.44177,"close":4.44243,"volume":1468.6199951171875},{"timestamp":1742359860000,"open":4.44236,"high":4.44284,"low":4.44209,"close":4.44222,"volume":1467.719970703125},{"timestamp":1742359920000,"open":4.44222,"high":4.44275,"low":4.44216,"close":4.44262,"volume":955.530029296875},{"timestamp":1742359980000,"open":4.44272,"high":4.44313,"low":4.44272,"close":4.44286,"volume":1777.22998046875},{"timestamp":1742360040000,"open":4.44287,"high":4.44287,"low":4.44234,"close":4.44234,"volume":933.2100219726562},{"timestamp":1742360100000,"open":4.4424,"high":4.44247,"low":4.44219,"close":4.44226,"volume":978.47998046875},{"timestamp":1742360160000,"open":4.44226,"high":4.44243,"low":4.44207,"close":4.44219,"volume":1497.5999755859375},{"timestamp":1742360220000,"open":4.44251,"high":4.4426,"low":4.44188,"close":4.44213,"volume":1604.6099853515625},{"timestamp":1742360280000,"open":4.44226,"high":4.44327,"low":4.44201,"close":4.44289,"volume":1623.06005859375},{"timestamp":1742360340000,"open":4.44301,"high":4.44341,"low":4.44284,"close":4.44332,"volume":1686.510009765625},{"timestamp":1742360400000,"open":4.44345,"high":4.44395,"low":4.44345,"close":4.44386,"volume":1232.72998046875},{"timestamp":1742360460000,"open":4.44388,"high":4.44475,"low":4.44348,"close":4.4446,"volume":824.6699829101562},{"timestamp":1742360520000,"open":4.44474,"high":4.44573,"low":4.44464,"close":4.44573,"volume":879.1199951171875},{"timestamp":1742360580000,"open":4.44582,"high":4.44597,"low":4.44553,"close":4.44589,"volume":652.3200073242188},{"timestamp":1742360640000,"open":4.44601,"high":4.4464,"low":4.44464,"close":4.44464,"volume":1793.8800048828125},{"timestamp":1742360700000,"open":4.44491,"high":4.44568,"low":4.4446,"close":4.44512,"volume":1205.0999755859375},{"timestamp":1742360760000,"open":4.445,"high":4.44513,"low":4.44491,"close":4.44491,"volume":253.8000030517578},{"timestamp":1742360820000,"open":4.4452,"high":4.4457,"low":4.44463,"close":4.4457,"volume":1567.43994140625},{"timestamp":1742360880000,"open":4.44564,"high":4.44602,"low":4.44513,"close":4.44516,"volume":1178.6400146484375},{"timestamp":1742360940000,"open":4.44502,"high":4.44518,"low":4.44439,"close":4.44463,"volume":1558.43994140625},{"timestamp":1742361000000,"open":4.44464,"high":4.44517,"low":4.44454,"close":4.44508,"volume":1205.8199462890625},{"timestamp":1742361060000,"open":4.4451,"high":4.44663,"low":4.44495,"close":4.4466,"volume":2602.35009765625},{"timestamp":1742361120000,"open":4.44662,"high":4.44797,"low":4.44622,"close":4.4477,"volume":1568.3399658203125},{"timestamp":1742361180000,"open":4.44761,"high":4.4477,"low":4.44702,"close":4.44702,"volume":1740.9599609375},{"timestamp":1742361240000,"open":4.44702,"high":4.44736,"low":4.44644,"close":4.44726,"volume":9343.8896484375},{"timestamp":1742361300000,"open":4.44725,"high":4.44758,"low":4.44668,"close":4.44723,"volume":7890.47998046875},{"timestamp":1742361360000,"open":4.44732,"high":4.44776,"low":4.44704,"close":4.44713,"volume":1377.449951171875},{"timestamp":1742361420000,"open":4.44712,"high":4.44785,"low":4.44712,"close":4.44733,"volume":1813.5},{"timestamp":1742361480000,"open":4.44737,"high":4.44787,"low":4.4473,"close":4.44752,"volume":943.02001953125},{"timestamp":1742361540000,"open":4.44754,"high":4.44845,"low":4.44683,"close":4.44763,"volume":1603.800048828125},{"timestamp":1742361600000,"open":4.44759,"high":4.44815,"low":4.44727,"close":4.44783,"volume":2139.1201171875},{"timestamp":1742361660000,"open":4.44802,"high":4.44821,"low":4.44733,"close":4.4478,"volume":1504.7099609375},{"timestamp":1742361720000,"open":4.44779,"high":4.44833,"low":4.4476,"close":4.44772,"volume":1414.3499755859375},{"timestamp":1742361780000,"open":4.44771,"high":4.44827,"low":4.44759,"close":4.44827,"volume":1405.0799560546875},{"timestamp":1742361840000,"open":4.44828,"high":4.44851,"low":4.44745,"close":4.44779,"volume":2311.64990234375},{"timestamp":1742361900000,"open":4.44785,"high":4.44845,"low":4.44769,"close":4.44769,"volume":2067.47998046875},{"timestamp":1742361960000,"open":4.44771,"high":4.44816,"low":4.44735,"close":4.44735,"volume":1740.9599609375},{"timestamp":1742362020000,"open":4.44749,"high":4.44785,"low":4.44728,"close":4.44737,"volume":2103.659912109375},{"timestamp":1742362080000,"open":4.44725,"high":4.44787,"low":4.44678,"close":4.44708,"volume":2457.27001953125},{"timestamp":1742362140000,"open":4.44714,"high":4.44744,"low":4.44705,"close":4.44705,"volume":870.47998046875},{"timestamp":1742362200000,"open":4.44702,"high":4.44808,"low":4.44702,"close":4.44795,"volume":4535.91015625},{"timestamp":1742362260000,"open":4.44792,"high":4.44807,"low":4.4477,"close":4.44777,"volume":2122.199951171875},{"timestamp":1742362320000,"open":4.44776,"high":4.44985,"low":4.44776,"close":4.4496,"volume":3953.429931640625},{"timestamp":1742362380000,"open":4.44964,"high":4.4508,"low":4.44964,"close":4.45057,"volume":3010.409912109375},{"timestamp":1742362440000,"open":4.45064,"high":4.45103,"low":4.45006,"close":4.45081,"volume":1635.75},{"timestamp":1742362500000,"open":4.45084,"high":4.45108,"low":4.45029,"close":4.45054,"volume":1838.969970703125},{"timestamp":1742362560000,"open":4.45054,"high":4.45119,"low":4.45052,"close":4.45084,"volume":1255.050048828125},{"timestamp":1742362620000,"open":4.45071,"high":4.45101,"low":4.45055,"close":4.45072,"volume":870.47998046875},{"timestamp":1742362680000,"open":4.45076,"high":4.45079,"low":4.44934,"close":4.44954,"volume":1803.8699951171875},{"timestamp":1742362740000,"open":4.44944,"high":4.44966,"low":4.44838,"close":4.44865,"volume":2946.8701171875},{"timestamp":1742362800000,"open":4.4487,"high":4.44888,"low":4.44828,"close":4.44888,"volume":2602.43994140625},{"timestamp":1742362860000,"open":4.44897,"high":4.44917,"low":4.44866,"close":4.44867,"volume":6123.60009765625},{"timestamp":1742362920000,"open":4.44866,"high":4.44947,"low":4.44866,"close":4.44927,"volume":5071.14013671875},{"timestamp":1742362980000,"open":4.44931,"high":4.44947,"low":4.44882,"close":4.44895,"volume":1196.9100341796875},{"timestamp":1742363040000,"open":4.44881,"high":4.45044,"low":4.44881,"close":4.45038,"volume":2829.06005859375},{"timestamp":1742363100000,"open":4.45039,"high":4.45065,"low":4.45033,"close":4.45052,"volume":3156.1201171875},{"timestamp":1742363160000,"open":4.45066,"high":4.45087,"low":4.45038,"close":4.45072,"volume":2285.550048828125},{"timestamp":1742363220000,"open":4.45071,"high":4.45101,"low":4.45012,"close":4.45033,"volume":2466.360107421875},{"timestamp":1742363280000,"open":4.45033,"high":4.45082,"low":4.45017,"close":4.4508,"volume":1287.719970703125},{"timestamp":1742363340000,"open":4.45082,"high":4.45152,"low":4.45032,"close":4.45065,"volume":2267.010009765625},{"timestamp":1742363400000,"open":4.45071,"high":4.45092,"low":4.45021,"close":4.45021,"volume":1664.550048828125},{"timestamp":1742363460000,"open":4.45048,"high":4.4516,"low":4.45048,"close":4.45155,"volume":1487.0699462890625},{"timestamp":1742363520000,"open":4.45155,"high":4.4519,"low":4.4515,"close":4.45179,"volume":1514.4300537109375},{"timestamp":1742363580000,"open":4.45173,"high":4.45184,"low":4.45164,"close":4.45179,"volume":942.75},{"timestamp":1742363640000,"open":4.45178,"high":4.45202,"low":4.45079,"close":4.45111,"volume":2167.110107421875},{"timestamp":1742363700000,"open":4.45112,"high":4.45188,"low":4.45086,"close":4.45164,"volume":2878.56005859375},{"timestamp":1742363760000,"open":4.45161,"high":4.45168,"low":4.45139,"close":4.45168,"volume":3265.919921875},{"timestamp":1742363820000,"open":4.45169,"high":4.45213,"low":4.4509,"close":4.45094,"volume":8271.7197265625},{"timestamp":1742363880000,"open":4.45097,"high":4.4518,"low":4.45096,"close":4.45167,"volume":4830.47998046875},{"timestamp":1742363940000,"open":4.45171,"high":4.45266,"low":4.45171,"close":4.45256,"volume":2031.1199951171875},{"timestamp":1742364000000,"open":4.45253,"high":4.45319,"low":4.45227,"close":4.45303,"volume":3263.85009765625},{"timestamp":1742364060000,"open":4.45323,"high":4.45359,"low":4.45265,"close":4.45328,"volume":2683.97998046875},{"timestamp":1742364120000,"open":4.4533,"high":4.45343,"low":4.45236,"close":4.4527,"volume":2974.139892578125},{"timestamp":1742364180000,"open":4.45272,"high":4.45362,"low":4.45269,"close":4.45356,"volume":1196.9100341796875},{"timestamp":1742364240000,"open":4.45356,"high":4.45398,"low":4.45315,"close":4.45322,"volume":2747.429931640625},{"timestamp":1742364300000,"open":4.45321,"high":4.45377,"low":4.45257,"close":4.45377,"volume":2058.1201171875},{"timestamp":1742364360000,"open":4.45377,"high":4.45377,"low":4.45217,"close":4.4522,"volume":2022.030029296875},{"timestamp":1742364420000,"open":4.4522,"high":4.45303,"low":4.45211,"close":4.45265,"volume":2647.7099609375},{"timestamp":1742364480000,"open":4.45274,"high":4.45325,"low":4.45256,"close":4.45315,"volume":2647.7099609375},{"timestamp":1742364540000,"open":4.45329,"high":4.45347,"low":4.45303,"close":4.45315,"volume":1559.6099853515625},{"timestamp":1742364600000,"open":4.45315,"high":4.45355,"low":4.45287,"close":4.45332,"volume":3082.949951171875},{"timestamp":1742364660000,"open":4.45341,"high":4.45368,"low":4.45341,"close":4.45353,"volume":1595.8800048828125},{"timestamp":1742364720000,"open":4.45353,"high":4.45353,"low":4.45315,"close":4.45329,"volume":1233.1800537109375},{"timestamp":1742364780000,"open":4.45333,"high":4.45342,"low":4.452,"close":4.45204,"volume":1840.6800537109375},{"timestamp":1742364840000,"open":4.4521,"high":4.45297,"low":4.45188,"close":4.45188,"volume":1994.489990234375},{"timestamp":1742364900000,"open":4.45173,"high":4.45316,"low":4.4513,"close":4.45272,"volume":2682.179931640625},{"timestamp":1742364960000,"open":4.45274,"high":4.45296,"low":4.45274,"close":4.45278,"volume":1295.8199462890625},{"timestamp":1742365020000,"open":4.45281,"high":4.45365,"low":4.45281,"close":4.45358,"volume":1314.6300048828125},{"timestamp":1742365080000,"open":4.45367,"high":4.45455,"low":4.45345,"close":4.45372,"volume":3811.949951171875},{"timestamp":1742365140000,"open":4.45382,"high":4.45402,"low":4.4529,"close":4.4529,"volume":2440.6201171875},{"timestamp":1742365200000,"open":4.45292,"high":4.45364,"low":4.45292,"close":4.45349,"volume":2490.47998046875},{"timestamp":1742365260000,"open":4.45361,"high":4.45412,"low":4.45351,"close":4.45409,"volume":3181.77001953125},{"timestamp":1742365320000,"open":4.45409,"high":4.45464,"low":4.454,"close":4.45455,"volume":3554.4599609375},{"timestamp":1742365380000,"open":4.45458,"high":4.45534,"low":4.45384,"close":4.4553,"volume":2873.699951171875},{"timestamp":1742365440000,"open":4.45531,"high":4.4554,"low":4.45427,"close":4.45473,"volume":2799.5400390625},{"timestamp":1742365500000,"open":4.4548,"high":4.45521,"low":4.4534,"close":4.45415,"volume":3762.5400390625},{"timestamp":1742365560000,"open":4.45419,"high":4.4551,"low":4.45409,"close":4.45483,"volume":4772.60986328125},{"timestamp":1742365620000,"open":4.45483,"high":4.45571,"low":4.45476,"close":4.45504,"volume":6587.18994140625},{"timestamp":1742365680000,"open":4.45517,"high":4.45563,"low":4.45465,"close":4.45495,"volume":2219.669921875},{"timestamp":1742365740000,"open":4.45489,"high":4.45505,"low":4.45359,"close":4.45471,"volume":4970.8798828125},{"timestamp":1742365800000,"open":4.45469,"high":4.45472,"low":4.45357,"close":4.45357,"volume":7183.89013671875},{"timestamp":1742365860000,"open":4.45361,"high":4.45361,"low":4.45191,"close":4.45312,"volume":5039.27978515625},{"timestamp":1742365920000,"open":4.45327,"high":4.45362,"low":4.45163,"close":4.45258,"volume":4052.52001953125},{"timestamp":1742365980000,"open":4.45258,"high":4.45291,"low":4.4487,"close":4.45093,"volume":8260.2001953125},{"timestamp":1742366040000,"open":4.4509,"high":4.45121,"low":4.44857,"close":4.45002,"volume":6345.89990234375},{"timestamp":1742366100000,"open":4.45003,"high":4.4508,"low":4.44876,"close":4.45053,"volume":4676.31005859375},{"timestamp":1742366160000,"open":4.45062,"high":4.45121,"low":4.45034,"close":4.45095,"volume":3208.77001953125},{"timestamp":1742366220000,"open":4.45094,"high":4.45258,"low":4.4508,"close":4.45258,"volume":4469.39990234375},{"timestamp":1742366280000,"open":4.45255,"high":4.45533,"low":4.45255,"close":4.45421,"volume":5019.83984375},{"timestamp":1742366340000,"open":4.45466,"high":4.45513,"low":4.4537,"close":4.45395,"volume":3533.39990234375},{"timestamp":1742366400000,"open":4.45408,"high":4.45538,"low":4.45345,"close":4.45427,"volume":4620.60009765625},{"timestamp":1742366460000,"open":4.4544,"high":4.45486,"low":4.45409,"close":4.4545,"volume":3080.429931640625},{"timestamp":1742366520000,"open":4.45447,"high":4.45639,"low":4.45437,"close":4.45594,"volume":4712.22021484375},{"timestamp":1742366580000,"open":4.45567,"high":4.45603,"low":4.45515,"close":4.45594,"volume":4314.8701171875},{"timestamp":1742366640000,"open":4.4559,"high":4.45594,"low":4.45425,"close":4.45513,"volume":4760.009765625},{"timestamp":1742366700000,"open":4.455,"high":4.455,"low":4.45326,"close":4.45326,"volume":4198.14013671875},{"timestamp":1742366760000,"open":4.45325,"high":4.45569,"low":4.45302,"close":4.45554,"volume":3304.169921875},{"timestamp":1742366820000,"open":4.4556,"high":4.4568,"low":4.4556,"close":4.45677,"volume":4171.0498046875},{"timestamp":1742366880000,"open":4.45679,"high":4.45679,"low":4.45057,"close":4.45298,"volume":8704.7998046875},{"timestamp":1742366940000,"open":4.45298,"high":4.45298,"low":4.44471,"close":4.44907,"volume":12730.76953125},{"timestamp":1742367000000,"open":4.44913,"high":4.4507,"low":4.44827,"close":4.45055,"volume":7108.919921875},{"timestamp":1742367060000,"open":4.4507,"high":4.45162,"low":4.44996,"close":4.44996,"volume":4188.06005859375},{"timestamp":1742367120000,"open":4.44983,"high":4.45291,"low":4.44966,"close":4.45175,"volume":7522.830078125},{"timestamp":1742367180000,"open":4.45178,"high":4.45208,"low":4.45059,"close":4.45118,"volume":20828.69921875},{"timestamp":1742367240000,"open":4.45117,"high":4.4516,"low":4.44987,"close":4.44987,"volume":3191.760009765625},{"timestamp":1742367300000,"open":4.44987,"high":4.45074,"low":4.44944,"close":4.44947,"volume":2728.800048828125},{"timestamp":1742367360000,"open":4.44973,"high":4.45015,"low":4.44858,"close":4.44861,"volume":2664.449951171875},{"timestamp":1742367420000,"open":4.44866,"high":4.44887,"low":4.44649,"close":4.44651,"volume":4865.22021484375},{"timestamp":1742367480000,"open":4.44646,"high":4.44773,"low":4.44482,"close":4.445,"volume":4973.93994140625},{"timestamp":1742367540000,"open":4.44499,"high":4.44592,"low":4.4445,"close":4.44587,"volume":6604.740234375},{"timestamp":1742367600000,"open":4.44599,"high":4.44624,"low":4.44368,"close":4.44384,"volume":7874.18994140625},{"timestamp":1742367660000,"open":4.44384,"high":4.44411,"low":4.44029,"close":4.44054,"volume":10379.4296875},{"timestamp":1742367720000,"open":4.44052,"high":4.4425,"low":4.43956,"close":4.44213,"volume":7456.58984375},{"timestamp":1742367780000,"open":4.4421,"high":4.44319,"low":4.44114,"close":4.44259,"volume":7204.77001953125},{"timestamp":1742367840000,"open":4.44257,"high":4.44356,"low":4.4414,"close":4.44347,"volume":8450.91015625},{"timestamp":1742367900000,"open":4.4436,"high":4.44376,"low":4.44102,"close":4.44182,"volume":6020.81982421875},{"timestamp":1742367960000,"open":4.44178,"high":4.44283,"low":4.44074,"close":4.44095,"volume":5802.75},{"timestamp":1742368020000,"open":4.44097,"high":4.44151,"low":4.43922,"close":4.44056,"volume":6619.22998046875},{"timestamp":1742368080000,"open":4.4406,"high":4.44251,"low":4.44054,"close":4.44146,"volume":6129.6298828125},{"timestamp":1742368140000,"open":4.44159,"high":4.44269,"low":4.44094,"close":4.4412,"volume":6392.33984375},{"timestamp":1742368200000,"open":4.44095,"high":4.44223,"low":4.44095,"close":4.44204,"volume":6601.14013671875},{"timestamp":1742368260000,"open":4.44201,"high":4.44401,"low":4.44201,"close":4.44364,"volume":8813.6103515625},{"timestamp":1742368320000,"open":4.44355,"high":4.44372,"low":4.44265,"close":4.44281,"volume":5636.33984375},{"timestamp":1742368380000,"open":4.4428,"high":4.44308,"low":4.44167,"close":4.44249,"volume":5854.22998046875},{"timestamp":1742368440000,"open":4.44239,"high":4.44285,"low":4.44162,"close":4.44241,"volume":4787.5498046875},{"timestamp":1742368500000,"open":4.44214,"high":4.44442,"low":4.44214,"close":4.44349,"volume":4613.580078125},{"timestamp":1742368560000,"open":4.44347,"high":4.44514,"low":4.44297,"close":4.44298,"volume":5964.39013671875},{"timestamp":1742368620000,"open":4.44285,"high":4.44357,"low":4.44179,"close":4.44199,"volume":4486.85986328125},{"timestamp":1742368680000,"open":4.44193,"high":4.44321,"low":4.44019,"close":4.44033,"volume":7325.10009765625},{"timestamp":1742368740000,"open":4.44036,"high":4.44112,"low":4.44005,"close":4.44111,"volume":3943.169921875},{"timestamp":1742368800000,"open":4.44128,"high":4.44345,"low":4.44128,"close":4.44269,"volume":5548.22998046875},{"timestamp":1742368860000,"open":4.44266,"high":4.4434,"low":4.44212,"close":4.44313,"volume":10794.419921875},{"timestamp":1742368920000,"open":4.44313,"high":4.44315,"low":4.44088,"close":4.44154,"volume":5068.169921875},{"timestamp":1742368980000,"open":4.44131,"high":4.44166,"low":4.43986,"close":4.44104,"volume":6816.60009765625},{"timestamp":1742369040000,"open":4.441,"high":4.44232,"low":4.44062,"close":4.44173,"volume":3894.570068359375},{"timestamp":1742369100000,"open":4.4417,"high":4.44287,"low":4.44099,"close":4.44123,"volume":6202.169921875},{"timestamp":1742369160000,"open":4.44116,"high":4.4424,"low":4.44058,"close":4.44073,"volume":4894.2900390625},{"timestamp":1742369220000,"open":4.44064,"high":4.44142,"low":4.43976,"close":4.43976,"volume":4733.009765625},{"timestamp":1742369280000,"open":4.43965,"high":4.44051,"low":4.43929,"close":4.43965,"volume":5784.93017578125},{"timestamp":1742369340000,"open":4.43965,"high":4.44024,"low":4.43868,"close":4.43906,"volume":4593.8701171875},{"timestamp":1742369400000,"open":4.43917,"high":4.43938,"low":4.43795,"close":4.43916,"volume":7719.39013671875},{"timestamp":1742369460000,"open":4.43913,"high":4.43941,"low":4.43809,"close":4.43884,"volume":6709.9501953125},{"timestamp":1742369520000,"open":4.43885,"high":4.44,"low":4.43836,"close":4.43947,"volume":5474.43017578125},{"timestamp":1742369580000,"open":4.43947,"high":4.43947,"low":4.43791,"close":4.43849,"volume":4985.009765625},{"timestamp":1742369640000,"open":4.43846,"high":4.43855,"low":4.43677,"close":4.43724,"volume":7670.8798828125},{"timestamp":1742369700000,"open":4.43727,"high":4.43787,"low":4.43616,"close":4.43724,"volume":6782.490234375},{"timestamp":1742369760000,"open":4.43724,"high":4.43773,"low":4.43579,"close":4.43729,"volume":8233.2900390625},{"timestamp":1742369820000,"open":4.43731,"high":4.43759,"low":4.4331,"close":4.43402,"volume":9704.33984375},{"timestamp":1742369880000,"open":4.43388,"high":4.43554,"low":4.43312,"close":4.43391,"volume":7348.0498046875},{"timestamp":1742369940000,"open":4.43389,"high":4.43418,"low":4.43211,"close":4.43211,"volume":6506.5498046875},{"timestamp":1742370000000,"open":4.43217,"high":4.43273,"low":4.43122,"close":4.43158,"volume":6696.27001953125},{"timestamp":1742370060000,"open":4.43149,"high":4.43149,"low":4.42927,"close":4.4304,"volume":7533.08984375},{"timestamp":1742370120000,"open":4.43041,"high":4.43183,"low":4.4297,"close":4.43044,"volume":10083.0595703125},{"timestamp":1742370180000,"open":4.43048,"high":4.43048,"low":4.42889,"close":4.42933,"volume":10737.08984375},{"timestamp":1742370240000,"open":4.42933,"high":4.43087,"low":4.42853,"close":4.43072,"volume":8724.9599609375},{"timestamp":1742370300000,"open":4.43065,"high":4.43249,"low":4.4304,"close":4.43189,"volume":7148.33984375},{"timestamp":1742370360000,"open":4.43186,"high":4.43253,"low":4.4318,"close":4.43195,"volume":4286.7900390625},{"timestamp":1742370420000,"open":4.43191,"high":4.43259,"low":4.4317,"close":4.43238,"volume":7189.919921875},{"timestamp":1742370480000,"open":4.43241,"high":4.4342,"low":4.43201,"close":4.43413,"volume":6715.7099609375},{"timestamp":1742370540000,"open":4.43411,"high":4.4351,"low":4.43344,"close":4.43422,"volume":5120.10009765625},{"timestamp":1742370600000,"open":4.4344,"high":4.43466,"low":4.43325,"close":4.43421,"volume":5047.919921875},{"timestamp":1742370660000,"open":4.43418,"high":4.43482,"low":4.43396,"close":4.43457,"volume":4540.22998046875},{"timestamp":1742370720000,"open":4.43454,"high":4.43537,"low":4.43429,"close":4.43476,"volume":5729.490234375},{"timestamp":1742370780000,"open":4.43476,"high":4.43532,"low":4.43384,"close":4.43478,"volume":3326.580078125},{"timestamp":1742370840000,"open":4.4347,"high":4.43623,"low":4.4346,"close":4.43525,"volume":4970.25},{"timestamp":1742370900000,"open":4.43517,"high":4.43542,"low":4.43415,"close":4.43419,"volume":13686.2998046875},{"timestamp":1742370960000,"open":4.43432,"high":4.43488,"low":4.43326,"close":4.43435,"volume":14282.1904296875},{"timestamp":1742371020000,"open":4.43432,"high":4.43432,"low":4.43294,"close":4.4334,"volume":9768.599609375},{"timestamp":1742371080000,"open":4.4334,"high":4.4334,"low":4.43147,"close":4.4321,"volume":6145.740234375},{"timestamp":1742371140000,"open":4.43208,"high":4.43318,"low":4.43153,"close":4.43298,"volume":5040.4501953125},{"timestamp":1742371200000,"open":4.43293,"high":4.43594,"low":4.43293,"close":4.4349,"volume":10590.1201171875},{"timestamp":1742371260000,"open":4.4349,"high":4.43621,"low":4.43474,"close":4.43577,"volume":11546.91015625},{"timestamp":1742371320000,"open":4.43579,"high":4.43691,"low":4.43532,"close":4.43685,"volume":5730.66015625},{"timestamp":1742371380000,"open":4.43693,"high":4.43728,"low":4.43609,"close":4.43656,"volume":5549.31005859375},{"timestamp":1742371440000,"open":4.43656,"high":4.43688,"low":4.4361,"close":4.4361,"volume":15981.48046875},{"timestamp":1742371500000,"open":4.43608,"high":4.43807,"low":4.43575,"close":4.43799,"volume":22567.859375},{"timestamp":1742371560000,"open":4.43805,"high":4.43865,"low":4.437,"close":4.43745,"volume":10304.2802734375},{"timestamp":1742371620000,"open":4.43745,"high":4.43776,"low":4.43713,"close":4.43773,"volume":6310.97998046875},{"timestamp":1742371680000,"open":4.43768,"high":4.43771,"low":4.43588,"close":4.43593,"volume":17655.75},{"timestamp":1742371740000,"open":4.43594,"high":4.43646,"low":4.4346,"close":4.4364,"volume":6846.66015625},{"timestamp":1742371800000,"open":4.43633,"high":4.43637,"low":4.43524,"close":4.43552,"volume":6519.509765625},{"timestamp":1742371860000,"open":4.43523,"high":4.43628,"low":4.43485,"close":4.43628,"volume":4896.4501953125},{"timestamp":1742371920000,"open":4.43629,"high":4.43746,"low":4.43612,"close":4.43724,"volume":5077.7998046875},{"timestamp":1742371980000,"open":4.43725,"high":4.43808,"low":4.43711,"close":4.43742,"volume":5747.85009765625},{"timestamp":1742372040000,"open":4.43745,"high":4.4381,"low":4.43732,"close":4.43795,"volume":4860.18017578125},{"timestamp":1742372100000,"open":4.43801,"high":4.43801,"low":4.4367,"close":4.43709,"volume":4424.93994140625},{"timestamp":1742372160000,"open":4.43747,"high":4.43909,"low":4.43737,"close":4.43893,"volume":6102},{"timestamp":1742372220000,"open":4.43888,"high":4.43946,"low":4.43798,"close":4.43893,"volume":5640.93017578125},{"timestamp":1742372280000,"open":4.43887,"high":4.43953,"low":4.43887,"close":4.43943,"volume":3336.840087890625},{"timestamp":1742372340000,"open":4.43943,"high":4.43943,"low":4.43857,"close":4.43898,"volume":2647.7099609375},{"timestamp":1742372400000,"open":4.4389,"high":4.43997,"low":4.43884,"close":4.43955,"volume":4465.52978515625},{"timestamp":1742372460000,"open":4.43949,"high":4.44014,"low":4.43844,"close":4.44002,"volume":3656.52001953125},{"timestamp":1742372520000,"open":4.44003,"high":4.44069,"low":4.43937,"close":4.43954,"volume":6931.169921875},{"timestamp":1742372580000,"open":4.43963,"high":4.44144,"low":4.43963,"close":4.44129,"volume":4851.08984375},{"timestamp":1742372640000,"open":4.44131,"high":4.44135,"low":4.44042,"close":4.44066,"volume":6072.2099609375},{"timestamp":1742372700000,"open":4.44065,"high":4.44143,"low":4.44039,"close":4.4404,"volume":4994.64013671875},{"timestamp":1742372760000,"open":4.44044,"high":4.44171,"low":4.44037,"close":4.4412,"volume":8416.5302734375},{"timestamp":1742372820000,"open":4.44123,"high":4.44182,"low":4.44086,"close":4.44171,"volume":17532.1796875},{"timestamp":1742372880000,"open":4.44156,"high":4.44273,"low":4.44123,"close":4.44233,"volume":12540.8701171875},{"timestamp":1742372940000,"open":4.4423,"high":4.44463,"low":4.4423,"close":4.4433,"volume":11666.7900390625},{"timestamp":1742373000000,"open":4.44333,"high":4.44425,"low":4.44305,"close":4.44327,"volume":5585.580078125},{"timestamp":1742373060000,"open":4.44324,"high":4.44394,"low":4.44299,"close":4.44317,"volume":3680.550048828125},{"timestamp":1742373120000,"open":4.44331,"high":4.44418,"low":4.44316,"close":4.44396,"volume":3980.159912109375},{"timestamp":1742373180000,"open":4.44404,"high":4.44489,"low":4.44392,"close":4.44457,"volume":3640.409912109375},{"timestamp":1742373240000,"open":4.44463,"high":4.44484,"low":4.44396,"close":4.44399,"volume":2321.280029296875},{"timestamp":1742373300000,"open":4.44417,"high":4.44494,"low":4.44399,"close":4.44461,"volume":4889.06982421875},{"timestamp":1742373360000,"open":4.44476,"high":4.44551,"low":4.44332,"close":4.44381,"volume":5178.509765625},{"timestamp":1742373420000,"open":4.44381,"high":4.44463,"low":4.44381,"close":4.44454,"volume":2928.780029296875},{"timestamp":1742373480000,"open":4.44465,"high":4.44477,"low":4.44351,"close":4.44444,"volume":4213.97998046875},{"timestamp":1742373540000,"open":4.44447,"high":4.44501,"low":4.44421,"close":4.44441,"volume":5220.6298828125},{"timestamp":1742373600000,"open":4.44445,"high":4.44448,"low":4.44352,"close":4.44411,"volume":3989.699951171875},{"timestamp":1742373660000,"open":4.44415,"high":4.44452,"low":4.44362,"close":4.44379,"volume":3010.409912109375},{"timestamp":1742373720000,"open":4.44392,"high":4.44393,"low":4.44317,"close":4.4436,"volume":3699.5400390625},{"timestamp":1742373780000,"open":4.44363,"high":4.4443,"low":4.44338,"close":4.44387,"volume":5513.0400390625},{"timestamp":1742373840000,"open":4.44393,"high":4.44457,"low":4.44381,"close":4.44418,"volume":4179.9599609375},{"timestamp":1742373900000,"open":4.44421,"high":4.44447,"low":4.44352,"close":4.44359,"volume":3381.2099609375},{"timestamp":1742373960000,"open":4.44377,"high":4.44472,"low":4.44353,"close":4.44404,"volume":2962.7099609375},{"timestamp":1742374020000,"open":4.44401,"high":4.445,"low":4.44361,"close":4.4448,"volume":3471.659912109375},{"timestamp":1742374080000,"open":4.44478,"high":4.44648,"low":4.44442,"close":4.44616,"volume":4234.31982421875},{"timestamp":1742374140000,"open":4.44618,"high":4.44674,"low":4.44578,"close":4.44674,"volume":2466.360107421875},{"timestamp":1742374200000,"open":4.44668,"high":4.44703,"low":4.44654,"close":4.44672,"volume":2321.280029296875},{"timestamp":1742374260000,"open":4.44671,"high":4.44672,"low":4.44556,"close":4.4458,"volume":2447.72998046875},{"timestamp":1742374320000,"open":4.44579,"high":4.44662,"low":4.44544,"close":4.44661,"volume":2293.469970703125},{"timestamp":1742374380000,"open":4.44636,"high":4.4471,"low":4.44629,"close":4.44652,"volume":3289.320068359375},{"timestamp":1742374440000,"open":4.44656,"high":4.44801,"low":4.44643,"close":4.44793,"volume":2202.929931640625},{"timestamp":1742374500000,"open":4.44796,"high":4.4483,"low":4.44712,"close":4.44821,"volume":2772.719970703125},{"timestamp":1742374560000,"open":4.44821,"high":4.44821,"low":4.44709,"close":4.44747,"volume":2103.1201171875},{"timestamp":1742374620000,"open":4.4474,"high":4.4475,"low":4.44655,"close":4.44655,"volume":3044.159912109375},{"timestamp":1742374680000,"open":4.44661,"high":4.44681,"low":4.44605,"close":4.44663,"volume":2201.580078125},{"timestamp":1742374740000,"open":4.44663,"high":4.44665,"low":4.44583,"close":4.44583,"volume":2610.179931640625},{"timestamp":1742374800000,"open":4.44587,"high":4.44655,"low":4.44586,"close":4.44649,"volume":2790.719970703125},{"timestamp":1742374860000,"open":4.44649,"high":4.44653,"low":4.44594,"close":4.44596,"volume":1712.3399658203125},{"timestamp":1742374920000,"open":4.44574,"high":4.44575,"low":4.44417,"close":4.44481,"volume":4650.2099609375},{"timestamp":1742374980000,"open":4.44479,"high":4.44571,"low":4.4447,"close":4.44503,"volume":2446.199951171875},{"timestamp":1742375040000,"open":4.44503,"high":4.44578,"low":4.44475,"close":4.44504,"volume":2192.580078125},{"timestamp":1742375100000,"open":4.44503,"high":4.44553,"low":4.44415,"close":4.44529,"volume":4322.33984375},{"timestamp":1742375160000,"open":4.44538,"high":4.44593,"low":4.44511,"close":4.4454,"volume":2139.1201171875},{"timestamp":1742375220000,"open":4.44557,"high":4.44587,"low":4.44507,"close":4.44574,"volume":2011.5899658203125},{"timestamp":1742375280000,"open":4.44574,"high":4.44728,"low":4.44574,"close":4.44709,"volume":2275.469970703125},{"timestamp":1742375340000,"open":4.44705,"high":4.44715,"low":4.44636,"close":4.44649,"volume":1195.9200439453125},{"timestamp":1742375400000,"open":4.44643,"high":4.44741,"low":4.44642,"close":4.44738,"volume":1423.1700439453125},{"timestamp":1742375460000,"open":4.44744,"high":4.44789,"low":4.44714,"close":4.44714,"volume":1540.530029296875},{"timestamp":1742375520000,"open":4.447,"high":4.447,"low":4.44457,"close":4.44462,"volume":2446.199951171875},{"timestamp":1742375580000,"open":4.44472,"high":4.44497,"low":4.44387,"close":4.44463,"volume":1993.5},{"timestamp":1742375640000,"open":4.44444,"high":4.44503,"low":4.44406,"close":4.44424,"volume":3189.780029296875},{"timestamp":1742375700000,"open":4.44412,"high":4.44448,"low":4.44354,"close":4.44363,"volume":2337.47998046875},{"timestamp":1742375760000,"open":4.44359,"high":4.444,"low":4.44252,"close":4.44366,"volume":1956.9599609375},{"timestamp":1742375820000,"open":4.44357,"high":4.44444,"low":4.44273,"close":4.44412,"volume":1359},{"timestamp":1742375880000,"open":4.44425,"high":4.44444,"low":4.44388,"close":4.44404,"volume":2120.580078125},{"timestamp":1742375940000,"open":4.44407,"high":4.44476,"low":4.44407,"close":4.44455,"volume":1984.8599853515625},{"timestamp":1742376000000,"open":4.44454,"high":4.44485,"low":4.44422,"close":4.4445,"volume":1304.72998046875},{"timestamp":1742376060000,"open":4.44441,"high":4.44462,"low":4.44363,"close":4.44462,"volume":2602.080078125},{"timestamp":1742376120000,"open":4.44462,"high":4.44497,"low":4.44446,"close":4.44496,"volume":1377.989990234375},{"timestamp":1742376180000,"open":4.44488,"high":4.44498,"low":4.44426,"close":4.44498,"volume":2093.31005859375},{"timestamp":1742376240000,"open":4.4451,"high":4.44544,"low":4.4451,"close":4.44538,"volume":870.47998046875},{"timestamp":1742376300000,"open":4.44547,"high":4.4459,"low":4.44519,"close":4.4454,"volume":1531.3499755859375},{"timestamp":1742376360000,"open":4.44537,"high":4.44582,"low":4.44503,"close":4.44506,"volume":1277.4599609375},{"timestamp":1742376420000,"open":4.44506,"high":4.44544,"low":4.44469,"close":4.4453,"volume":1712.3399658203125},{"timestamp":1742376480000,"open":4.44527,"high":4.44621,"low":4.44514,"close":4.44555,"volume":1766.699951171875},{"timestamp":1742376540000,"open":4.44542,"high":4.44618,"low":4.44527,"close":4.44618,"volume":1304.6400146484375},{"timestamp":1742376600000,"open":4.44613,"high":4.44691,"low":4.4459,"close":4.44691,"volume":2663.639892578125},{"timestamp":1742376660000,"open":4.44691,"high":4.44984,"low":4.44632,"close":4.44914,"volume":2927.340087890625},{"timestamp":1742376720000,"open":4.44888,"high":4.45012,"low":4.44879,"close":4.45003,"volume":4668.93017578125},{"timestamp":1742376780000,"open":4.44999,"high":4.45054,"low":4.44963,"close":4.45025,"volume":3135.60009765625},{"timestamp":1742376840000,"open":4.45029,"high":4.4503,"low":4.44971,"close":4.44984,"volume":2228.760009765625},{"timestamp":1742376900000,"open":4.44984,"high":4.44987,"low":4.44929,"close":4.44968,"volume":2075.760009765625},{"timestamp":1742376960000,"open":4.44958,"high":4.44998,"low":4.44904,"close":4.44922,"volume":2285.010009765625},{"timestamp":1742377020000,"open":4.44936,"high":4.44978,"low":4.44874,"close":4.44887,"volume":2501.909912109375},{"timestamp":1742377080000,"open":4.44889,"high":4.44928,"low":4.44855,"close":4.44857,"volume":1712.3399658203125},{"timestamp":1742377140000,"open":4.44872,"high":4.44948,"low":4.44872,"close":4.44942,"volume":1223.0999755859375},{"timestamp":1742377200000,"open":4.44942,"high":4.44979,"low":4.44942,"close":4.44958,"volume":1024.02001953125},{"timestamp":1742377260000,"open":4.4497,"high":4.45004,"low":4.44948,"close":4.44953,"volume":2622.239990234375},{"timestamp":1742377320000,"open":4.44959,"high":4.45039,"low":4.44915,"close":4.45017,"volume":1889.6400146484375},{"timestamp":1742377380000,"open":4.45016,"high":4.4505,"low":4.44961,"close":4.44961,"volume":1886.0400390625},{"timestamp":1742377440000,"open":4.44987,"high":4.45029,"low":4.44942,"close":4.44978,"volume":2575.169921875},{"timestamp":1742377500000,"open":4.44989,"high":4.45085,"low":4.44989,"close":4.45034,"volume":2656.800048828125},{"timestamp":1742377560000,"open":4.4504,"high":4.4509,"low":4.44922,"close":4.44957,"volume":3245.669921875},{"timestamp":1742377620000,"open":4.4497,"high":4.45006,"low":4.4489,"close":4.4489,"volume":2257.64990234375},{"timestamp":1742377680000,"open":4.44894,"high":4.44894,"low":4.44711,"close":4.44758,"volume":2083.860107421875},{"timestamp":1742377740000,"open":4.44771,"high":4.44815,"low":4.44753,"close":4.44811,"volume":1467.719970703125},{"timestamp":1742377800000,"open":4.44797,"high":4.44877,"low":4.44797,"close":4.44849,"volume":1195.9200439453125},{"timestamp":1742377860000,"open":4.44852,"high":4.44918,"low":4.44852,"close":4.44891,"volume":1494.9000244140625},{"timestamp":1742377920000,"open":4.44875,"high":4.44959,"low":4.44875,"close":4.44959,"volume":1195.9200439453125},{"timestamp":1742377980000,"open":4.44928,"high":4.44962,"low":4.44886,"close":4.44939,"volume":2283.1201171875},{"timestamp":1742378040000,"open":4.44941,"high":4.44981,"low":4.44888,"close":4.449,"volume":3288.780029296875},{"timestamp":1742378100000,"open":4.44902,"high":4.44902,"low":4.44745,"close":4.4485,"volume":2600.280029296875},{"timestamp":1742378160000,"open":4.44841,"high":4.44904,"low":4.44841,"close":4.44896,"volume":924.1199951171875},{"timestamp":1742378220000,"open":4.4491,"high":4.44966,"low":4.44857,"close":4.44966,"volume":1304.6400146484375},{"timestamp":1742378280000,"open":4.44953,"high":4.44989,"low":4.44884,"close":4.449,"volume":1875.4200439453125},{"timestamp":1742378340000,"open":4.44905,"high":4.44917,"low":4.44855,"close":4.44868,"volume":1685.1600341796875},{"timestamp":1742378400000,"open":4.44871,"high":4.44916,"low":4.44868,"close":4.44875,"volume":1032.8399658203125},{"timestamp":1742378460000,"open":4.4489,"high":4.45065,"low":4.44879,"close":4.45039,"volume":1168.739990234375},{"timestamp":1742378520000,"open":4.45039,"high":4.4506,"low":4.4495,"close":4.44964,"volume":1060.02001953125},{"timestamp":1742378580000,"open":4.44961,"high":4.45022,"low":4.4493,"close":4.45022,"volume":2092.860107421875},{"timestamp":1742378640000,"open":4.44957,"high":4.45002,"low":4.44944,"close":4.44989,"volume":1440.5400390625},{"timestamp":1742378700000,"open":4.44987,"high":4.45055,"low":4.44908,"close":4.44914,"volume":2201.580078125},{"timestamp":1742378760000,"open":4.44917,"high":4.4492,"low":4.44852,"close":4.44874,"volume":1331.8199462890625},{"timestamp":1742378820000,"open":4.44909,"high":4.45017,"low":4.44901,"close":4.44993,"volume":1848.239990234375},{"timestamp":1742378880000,"open":4.45001,"high":4.45001,"low":4.44931,"close":4.44961,"volume":1386.1800537109375},{"timestamp":1742378940000,"open":4.44962,"high":4.44973,"low":4.44916,"close":4.44966,"volume":1177.9200439453125},{"timestamp":1742379000000,"open":4.44935,"high":4.44935,"low":4.44879,"close":4.44897,"volume":679.5900268554688},{"timestamp":1742379060000,"open":4.44921,"high":4.44924,"low":4.44732,"close":4.44743,"volume":2048.0400390625},{"timestamp":1742379120000,"open":4.4474,"high":4.44814,"low":4.44693,"close":4.44693,"volume":1604.3399658203125},{"timestamp":1742379180000,"open":4.44706,"high":4.44804,"low":4.44704,"close":4.44798,"volume":2147.219970703125},{"timestamp":1742379240000,"open":4.44797,"high":4.44827,"low":4.44696,"close":4.44724,"volume":1821.06005859375},{"timestamp":1742379300000,"open":4.4472,"high":4.44753,"low":4.44691,"close":4.44737,"volume":2011.3199462890625},{"timestamp":1742379360000,"open":4.44731,"high":4.44777,"low":4.44728,"close":4.44755,"volume":1060.02001953125},{"timestamp":1742379420000,"open":4.44757,"high":4.44803,"low":4.44753,"close":4.44802,"volume":1087.199951171875},{"timestamp":1742379480000,"open":4.44803,"high":4.44883,"low":4.44803,"close":4.44848,"volume":1414.3499755859375},{"timestamp":1742379540000,"open":4.44833,"high":4.44835,"low":4.44751,"close":4.44766,"volume":1686.239990234375},{"timestamp":1742379600000,"open":4.44768,"high":4.44807,"low":4.44703,"close":4.44806,"volume":1667.0699462890625},{"timestamp":1742379660000,"open":4.44806,"high":4.44826,"low":4.44785,"close":4.44799,"volume":1657.97998046875},{"timestamp":1742379720000,"open":4.44799,"high":4.44882,"low":4.44785,"close":4.44846,"volume":1639.97998046875},{"timestamp":1742379780000,"open":4.44842,"high":4.44859,"low":4.44778,"close":4.4478,"volume":1386.1800537109375},{"timestamp":1742379840000,"open":4.44784,"high":4.44818,"low":4.44772,"close":4.44784,"volume":1250.280029296875},{"timestamp":1742379900000,"open":4.44782,"high":4.44827,"low":4.44731,"close":4.4477,"volume":1993.5},{"timestamp":1742379960000,"open":4.44757,"high":4.44779,"low":4.44717,"close":4.44738,"volume":1657.97998046875},{"timestamp":1742380020000,"open":4.44734,"high":4.4485,"low":4.44728,"close":4.44831,"volume":1440.5400390625},{"timestamp":1742380080000,"open":4.44819,"high":4.44883,"low":4.44793,"close":4.44871,"volume":2165.39990234375},{"timestamp":1742380140000,"open":4.44862,"high":4.44874,"low":4.44828,"close":4.44853,"volume":1405.1700439453125},{"timestamp":1742380200000,"open":4.44853,"high":4.44872,"low":4.44797,"close":4.44816,"volume":1522.0799560546875},{"timestamp":1742380260000,"open":4.44808,"high":4.44841,"low":4.44801,"close":4.44838,"volume":679.5},{"timestamp":1742380320000,"open":4.44843,"high":4.44958,"low":4.44843,"close":4.44951,"volume":1848.239990234375},{"timestamp":1742380380000,"open":4.44958,"high":4.44958,"low":4.4489,"close":4.44894,"volume":1793.8800048828125},{"timestamp":1742380440000,"open":4.44897,"high":4.4492,"low":4.44838,"close":4.44839,"volume":1440.5400390625},{"timestamp":1742380500000,"open":4.44833,"high":4.44842,"low":4.44769,"close":4.44797,"volume":1603.6199951171875},{"timestamp":1742380560000,"open":4.44809,"high":4.44815,"low":4.44751,"close":4.44779,"volume":1549.260009765625},{"timestamp":1742380620000,"open":4.44781,"high":4.44814,"low":4.44741,"close":4.44748,"volume":1205.3699951171875},{"timestamp":1742380680000,"open":4.44745,"high":4.44786,"low":4.44725,"close":4.4478,"volume":1386.27001953125},{"timestamp":1742380740000,"open":4.44776,"high":4.44792,"low":4.44749,"close":4.44763,"volume":1513.800048828125},{"timestamp":1742380800000,"open":4.44767,"high":4.44838,"low":4.4476,"close":4.44826,"volume":979.02001953125},{"timestamp":1742380860000,"open":4.44857,"high":4.4489,"low":4.44819,"close":4.44868,"volume":1106.010009765625},{"timestamp":1742380920000,"open":4.44868,"high":4.44914,"low":4.44839,"close":4.44845,"volume":1377.6300048828125},{"timestamp":1742380980000,"open":4.44846,"high":4.44849,"low":4.44804,"close":4.44828,"volume":1793.8800048828125},{"timestamp":1742381040000,"open":4.44829,"high":4.44893,"low":4.44829,"close":4.44834,"volume":1793.8800048828125},{"timestamp":1742381100000,"open":4.44837,"high":4.4488,"low":4.44739,"close":4.44742,"volume":1902.5999755859375},{"timestamp":1742381160000,"open":4.44746,"high":4.44818,"low":4.44743,"close":4.4481,"volume":1032.8399658203125},{"timestamp":1742381220000,"open":4.44819,"high":4.44868,"low":4.4477,"close":4.44868,"volume":1087.199951171875},{"timestamp":1742381280000,"open":4.44861,"high":4.44861,"low":4.44833,"close":4.44834,"volume":2257.2900390625},{"timestamp":1742381340000,"open":4.44828,"high":4.44884,"low":4.44821,"close":4.44828,"volume":1449.719970703125},{"timestamp":1742381400000,"open":4.44824,"high":4.44841,"low":4.44804,"close":4.44823,"volume":1631.52001953125},{"timestamp":1742381460000,"open":4.44829,"high":4.4493,"low":4.44813,"close":4.44909,"volume":1685.1600341796875},{"timestamp":1742381520000,"open":4.44892,"high":4.44899,"low":4.44849,"close":4.44868,"volume":1195.9200439453125},{"timestamp":1742381580000,"open":4.44872,"high":4.44895,"low":4.44836,"close":4.44895,"volume":1440.5400390625},{"timestamp":1742381640000,"open":4.449,"high":4.44961,"low":4.44891,"close":4.44894,"volume":1277.4599609375},{"timestamp":1742381700000,"open":4.44895,"high":4.44895,"low":4.44766,"close":4.44825,"volume":1005.6599731445312},{"timestamp":1742381760000,"open":4.44828,"high":4.44852,"low":4.44796,"close":4.44833,"volume":1195.9200439453125},{"timestamp":1742381820000,"open":4.44806,"high":4.44808,"low":4.44729,"close":4.44756,"volume":951.2999877929688},{"timestamp":1742381880000,"open":4.44756,"high":4.44886,"low":4.44756,"close":4.44883,"volume":1087.199951171875},{"timestamp":1742381940000,"open":4.44877,"high":4.44923,"low":4.44842,"close":4.44879,"volume":1494.9000244140625},{"timestamp":1742382000000,"open":4.44872,"high":4.45047,"low":4.4487,"close":4.45023,"volume":1793.8800048828125},{"timestamp":1742382060000,"open":4.45038,"high":4.45047,"low":4.45004,"close":4.45024,"volume":1087.199951171875},{"timestamp":1742382120000,"open":4.4503,"high":4.45044,"low":4.44998,"close":4.45044,"volume":1467.719970703125},{"timestamp":1742382180000,"open":4.45044,"high":4.45045,"low":4.44996,"close":4.44996,"volume":1386.1800537109375},{"timestamp":1742382240000,"open":4.44999,"high":4.45047,"low":4.44995,"close":4.45044,"volume":1114.3800048828125},{"timestamp":1742382300000,"open":4.45041,"high":4.45074,"low":4.45041,"close":4.45073,"volume":1141.56005859375},{"timestamp":1742382360000,"open":4.45073,"high":4.45073,"low":4.44976,"close":4.44992,"volume":1223.0999755859375},{"timestamp":1742382420000,"open":4.44992,"high":4.45051,"low":4.4498,"close":4.45036,"volume":2012.0400390625},{"timestamp":1742382480000,"open":4.45039,"high":4.4507,"low":4.45027,"close":4.4506,"volume":1305.1800537109375},{"timestamp":1742382540000,"open":4.45063,"high":4.45128,"low":4.4506,"close":4.45101,"volume":1532.3399658203125},{"timestamp":1742382600000,"open":4.45114,"high":4.45114,"low":4.45068,"close":4.45097,"volume":1632.1500244140625},{"timestamp":1742382660000,"open":4.45111,"high":4.45202,"low":4.45091,"close":4.45191,"volume":2049.2099609375},{"timestamp":1742382720000,"open":4.45205,"high":4.45223,"low":4.45183,"close":4.45184,"volume":834.2100219726562},{"timestamp":1742382780000,"open":4.452,"high":4.45226,"low":4.45153,"close":4.45158,"volume":1223.6400146484375},{"timestamp":1742382840000,"open":4.45165,"high":4.45221,"low":4.45146,"close":4.45162,"volume":1722.239990234375},{"timestamp":1742382900000,"open":4.45166,"high":4.45178,"low":4.45121,"close":4.45123,"volume":969.5700073242188},{"timestamp":1742382960000,"open":4.45123,"high":4.45124,"low":4.4506,"close":4.45062,"volume":1114.3800048828125},{"timestamp":1742383020000,"open":4.45071,"high":4.45105,"low":4.45061,"close":4.45096,"volume":1793.8800048828125},{"timestamp":1742383080000,"open":4.451,"high":4.45127,"low":4.45087,"close":4.45125,"volume":1766.699951171875},{"timestamp":1742383140000,"open":4.45128,"high":4.45171,"low":4.45115,"close":4.45132,"volume":1494.9000244140625},{"timestamp":1742383200000,"open":4.45145,"high":4.45154,"low":4.45106,"close":4.45117,"volume":1766.699951171875},{"timestamp":1742383260000,"open":4.45123,"high":4.45148,"low":4.45092,"close":4.45092,"volume":1576.43994140625},{"timestamp":1742383320000,"open":4.45093,"high":4.45132,"low":4.45083,"close":4.45124,"volume":1902.5999755859375},{"timestamp":1742383380000,"open":4.45137,"high":4.45169,"low":4.45112,"close":4.45167,"volume":1639.8900146484375},{"timestamp":1742383440000,"open":4.4517,"high":4.45201,"low":4.4515,"close":4.45186,"volume":2038.6800537109375},{"timestamp":1742383500000,"open":4.45187,"high":4.45299,"low":4.45176,"close":4.45273,"volume":1069.1099853515625},{"timestamp":1742383560000,"open":4.45275,"high":4.45276,"low":4.45226,"close":4.45243,"volume":1494.9000244140625},{"timestamp":1742383620000,"open":4.45243,"high":4.45271,"low":4.45169,"close":4.45171,"volume":1930.77001953125},{"timestamp":1742383680000,"open":4.45172,"high":4.45288,"low":4.4513,"close":4.45275,"volume":2546.10009765625},{"timestamp":1742383740000,"open":4.45275,"high":4.45307,"low":4.45253,"close":4.45278,"volume":1223.550048828125},{"timestamp":1742383800000,"open":4.45275,"high":4.45275,"low":4.45249,"close":4.45258,"volume":1024.2900390625},{"timestamp":1742383860000,"open":4.45259,"high":4.4527,"low":4.45228,"close":4.4523,"volume":580.3200073242188},{"timestamp":1742383920000,"open":4.45218,"high":4.4523,"low":4.45171,"close":4.45196,"volume":1159.8299560546875},{"timestamp":1742383980000,"open":4.45182,"high":4.45182,"low":4.45022,"close":4.45053,"volume":869.760009765625},{"timestamp":1742384040000,"open":4.45053,"high":4.45106,"low":4.45033,"close":4.45098,"volume":869.760009765625},{"timestamp":1742384100000,"open":4.45151,"high":4.45258,"low":4.45131,"close":4.45252,"volume":1141.56005859375},{"timestamp":1742384160000,"open":4.45252,"high":4.45345,"low":4.45249,"close":4.45331,"volume":1223.550048828125},{"timestamp":1742384220000,"open":4.45331,"high":4.45366,"low":4.45295,"close":4.45344,"volume":978.47998046875},{"timestamp":1742384280000,"open":4.4534,"high":4.45357,"low":4.45288,"close":4.45305,"volume":2321.18994140625},{"timestamp":1742384340000,"open":4.45291,"high":4.45403,"low":4.45291,"close":4.45373,"volume":1314},{"timestamp":1742384400000,"open":4.45382,"high":4.45382,"low":4.45331,"close":4.45338,"volume":1940.4000244140625},{"timestamp":1742384460000,"open":4.45335,"high":4.45342,"low":4.45287,"close":4.45297,"volume":1177.9200439453125},{"timestamp":1742384520000,"open":4.45303,"high":4.45327,"low":4.45288,"close":4.45301,"volume":1685.1600341796875},{"timestamp":1742384580000,"open":4.453,"high":4.45316,"low":4.45265,"close":4.45265,"volume":969.6599731445312},{"timestamp":1742384640000,"open":4.45259,"high":4.45298,"low":4.45197,"close":4.45298,"volume":2393.820068359375},{"timestamp":1742384700000,"open":4.45304,"high":4.45355,"low":4.45295,"close":4.45331,"volume":2393.820068359375},{"timestamp":1742384760000,"open":4.45338,"high":4.45344,"low":4.45296,"close":4.45338,"volume":1124.3699951171875},{"timestamp":1742384820000,"open":4.45332,"high":4.45335,"low":4.45329,"close":4.45329,"volume":398.9700012207031},{"timestamp":1742384880000,"open":4.45304,"high":4.45304,"low":4.45243,"close":4.45253,"volume":1187.3699951171875},{"timestamp":1742384940000,"open":4.45265,"high":4.45274,"low":4.45234,"close":4.4527,"volume":1712.3399658203125},{"timestamp":1742385000000,"open":4.45268,"high":4.45336,"low":4.45246,"close":4.45246,"volume":1749.4200439453125},{"timestamp":1742385060000,"open":4.45249,"high":4.45249,"low":4.45177,"close":4.45188,"volume":788.219970703125},{"timestamp":1742385120000,"open":4.45197,"high":4.45205,"low":4.45167,"close":4.45205,"volume":1250.280029296875},{"timestamp":1742385180000,"open":4.45199,"high":4.45236,"low":4.45199,"close":4.45215,"volume":1087.199951171875},{"timestamp":1742385240000,"open":4.45209,"high":4.45218,"low":4.45183,"close":4.45218,"volume":761.0399780273438},{"timestamp":1742385300000,"open":4.45224,"high":4.45283,"low":4.45215,"close":4.4525,"volume":1168.739990234375},{"timestamp":1742385360000,"open":4.45255,"high":4.45324,"low":4.45069,"close":4.45148,"volume":5466.330078125},{"timestamp":1742385420000,"open":4.45146,"high":4.4532,"low":4.45101,"close":4.45211,"volume":4566.330078125},{"timestamp":1742385480000,"open":4.45208,"high":4.45298,"low":4.45208,"close":4.45269,"volume":3525.300048828125},{"timestamp":1742385540000,"open":4.45267,"high":4.45272,"low":4.45106,"close":4.45155,"volume":2228.760009765625},{"timestamp":1742385600000,"open":4.45155,"high":4.45254,"low":4.45151,"close":4.45194,"volume":2554.919921875},{"timestamp":1742385660000,"open":4.45188,"high":4.45193,"low":4.45072,"close":4.45076,"volume":2826.719970703125},{"timestamp":1742385720000,"open":4.45082,"high":4.45123,"low":4.45032,"close":4.45113,"volume":2337.47998046875},{"timestamp":1742385780000,"open":4.45114,"high":4.45246,"low":4.45113,"close":4.45186,"volume":1812.239990234375},{"timestamp":1742385840000,"open":4.45171,"high":4.45174,"low":4.45139,"close":4.45146,"volume":2566.080078125},{"timestamp":1742385900000,"open":4.45143,"high":4.45167,"low":4.45116,"close":4.45167,"volume":2636.72998046875},{"timestamp":1742385960000,"open":4.45173,"high":4.4524,"low":4.45155,"close":4.45233,"volume":1848.239990234375},{"timestamp":1742386020000,"open":4.45236,"high":4.45238,"low":4.45187,"close":4.45188,"volume":2202.300048828125},{"timestamp":1742386080000,"open":4.45174,"high":4.45174,"low":4.45043,"close":4.45067,"volume":2946.239990234375},{"timestamp":1742386140000,"open":4.4507,"high":4.45139,"low":4.45035,"close":4.45035,"volume":1540.7099609375},{"timestamp":1742386200000,"open":4.45032,"high":4.45071,"low":4.45016,"close":4.45051,"volume":2747.429931640625},{"timestamp":1742386260000,"open":4.45038,"high":4.45077,"low":4.44982,"close":4.45037,"volume":2315.52001953125},{"timestamp":1742386320000,"open":4.45032,"high":4.45057,"low":4.44954,"close":4.45014,"volume":3363.570068359375},{"timestamp":1742386380000,"open":4.45014,"high":4.45053,"low":4.45004,"close":4.45017,"volume":2465.909912109375},{"timestamp":1742386440000,"open":4.4502,"high":4.4502,"low":4.44941,"close":4.44944,"volume":2799.5400390625},{"timestamp":1742386500000,"open":4.44941,"high":4.44968,"low":4.44881,"close":4.44926,"volume":2038.5},{"timestamp":1742386560000,"open":4.44926,"high":4.44951,"low":4.44909,"close":4.44941,"volume":1685.1600341796875},{"timestamp":1742386620000,"open":4.44955,"high":4.44955,"low":4.44928,"close":4.44945,"volume":2285.010009765625},{"timestamp":1742386680000,"open":4.44942,"high":4.44942,"low":4.44904,"close":4.44913,"volume":1813.5},{"timestamp":1742386740000,"open":4.44914,"high":4.44917,"low":4.44839,"close":4.44869,"volume":1966.6800537109375},{"timestamp":1742386800000,"open":4.44887,"high":4.44896,"low":4.44751,"close":4.44783,"volume":2302.02001953125},{"timestamp":1742386860000,"open":4.4478,"high":4.44807,"low":4.44736,"close":4.44778,"volume":2401.739990234375},{"timestamp":1742386920000,"open":4.44778,"high":4.44813,"low":4.44765,"close":4.44804,"volume":2103.659912109375},{"timestamp":1742386980000,"open":4.44804,"high":4.44804,"low":4.44755,"close":4.44795,"volume":1205.010009765625},{"timestamp":1742387040000,"open":4.44797,"high":4.44843,"low":4.44794,"close":4.44803,"volume":1657.97998046875},{"timestamp":1742387100000,"open":4.44803,"high":4.44909,"low":4.44783,"close":4.4487,"volume":1984.77001953125},{"timestamp":1742387160000,"open":4.44867,"high":4.44914,"low":4.4481,"close":4.44816,"volume":2391.840087890625},{"timestamp":1742387220000,"open":4.44812,"high":4.44849,"low":4.44777,"close":4.44842,"volume":1956.9599609375},{"timestamp":1742387280000,"open":4.4484,"high":4.4484,"low":4.44713,"close":4.44734,"volume":1875.4200439453125},{"timestamp":1742387340000,"open":4.4473,"high":4.44757,"low":4.44696,"close":4.44748,"volume":1549.260009765625},{"timestamp":1742387400000,"open":4.44751,"high":4.448,"low":4.44738,"close":4.44751,"volume":2065.679931640625},{"timestamp":1742387460000,"open":4.44751,"high":4.44781,"low":4.4474,"close":4.4474,"volume":2065.679931640625},{"timestamp":1742387520000,"open":4.44743,"high":4.44757,"low":4.44585,"close":4.44616,"volume":1793.8800048828125},{"timestamp":1742387580000,"open":4.44611,"high":4.44722,"low":4.44607,"close":4.44702,"volume":2392.830078125},{"timestamp":1742387640000,"open":4.44701,"high":4.44796,"low":4.44695,"close":4.44752,"volume":2383.110107421875},{"timestamp":1742387700000,"open":4.44755,"high":4.44776,"low":4.44684,"close":4.4476,"volume":2029.5899658203125},{"timestamp":1742387760000,"open":4.44757,"high":4.44766,"low":4.44703,"close":4.44724,"volume":1332},{"timestamp":1742387820000,"open":4.44715,"high":4.44735,"low":4.44666,"close":4.44672,"volume":2500.56005859375},{"timestamp":1742387880000,"open":4.44678,"high":4.44757,"low":4.44678,"close":4.44689,"volume":2592.5400390625},{"timestamp":1742387940000,"open":4.4468,"high":4.44736,"low":4.4467,"close":4.44686,"volume":2565.989990234375},{"timestamp":1742388000000,"open":4.4469,"high":4.44709,"low":4.44639,"close":4.4465,"volume":1984.77001953125},{"timestamp":1742388060000,"open":4.44659,"high":4.4469,"low":4.44644,"close":4.44673,"volume":1704.4200439453125},{"timestamp":1742388120000,"open":4.44669,"high":4.44737,"low":4.44666,"close":4.44733,"volume":2148.1201171875},{"timestamp":1742388180000,"open":4.44737,"high":4.44754,"low":4.44692,"close":4.44744,"volume":1994.31005859375},{"timestamp":1742388240000,"open":4.44737,"high":4.44836,"low":4.44704,"close":4.44836,"volume":1939.5899658203125},{"timestamp":1742388300000,"open":4.44839,"high":4.44872,"low":4.44798,"close":4.44869,"volume":2783.52001953125},{"timestamp":1742388360000,"open":4.44871,"high":4.44912,"low":4.44819,"close":4.44883,"volume":2754.989990234375},{"timestamp":1742388420000,"open":4.4488,"high":4.44922,"low":4.44865,"close":4.4491,"volume":3001.22998046875},{"timestamp":1742388480000,"open":4.44905,"high":4.44923,"low":4.44878,"close":4.4489,"volume":2718.81005859375},{"timestamp":1742388540000,"open":4.44903,"high":4.44963,"low":4.44884,"close":4.44933,"volume":2346.929931640625},{"timestamp":1742388600000,"open":4.44933,"high":4.44982,"low":4.44923,"close":4.44951,"volume":3300.570068359375},{"timestamp":1742388660000,"open":4.44945,"high":4.44967,"low":4.44926,"close":4.44951,"volume":2429.909912109375},{"timestamp":1742388720000,"open":4.44947,"high":4.44969,"low":4.44902,"close":4.4495,"volume":2502.6298828125},{"timestamp":1742388780000,"open":4.44954,"high":4.44973,"low":4.44945,"close":4.44973,"volume":1241.72998046875},{"timestamp":1742388840000,"open":4.4496,"high":4.45026,"low":4.4496,"close":4.44976,"volume":2529.360107421875},{"timestamp":1742388900000,"open":4.44979,"high":4.4509,"low":4.44962,"close":4.45056,"volume":2038.5},{"timestamp":1742388960000,"open":4.45053,"high":4.45053,"low":4.4496,"close":4.45004,"volume":1685.1600341796875},{"timestamp":1742389020000,"open":4.45003,"high":4.45075,"low":4.45003,"close":4.45075,"volume":1630.800048828125},{"timestamp":1742389080000,"open":4.45071,"high":4.45088,"low":4.45038,"close":4.45065,"volume":2092.860107421875},{"timestamp":1742389140000,"open":4.45078,"high":4.45132,"low":4.45037,"close":4.45077,"volume":2120.0400390625},{"timestamp":1742389200000,"open":4.45091,"high":4.45118,"low":4.45011,"close":4.45032,"volume":2500.830078125},{"timestamp":1742389260000,"open":4.45022,"high":4.45129,"low":4.4501,"close":4.45027,"volume":2663.639892578125},{"timestamp":1742389320000,"open":4.4504,"high":4.45073,"low":4.44972,"close":4.44996,"volume":2554.919921875},{"timestamp":1742389380000,"open":4.44993,"high":4.45036,"low":4.44956,"close":4.45012,"volume":1929.780029296875},{"timestamp":1742389440000,"open":4.45015,"high":4.45028,"low":4.44975,"close":4.44975,"volume":1630.800048828125},{"timestamp":1742389500000,"open":4.44975,"high":4.45114,"low":4.44975,"close":4.45088,"volume":1277.4599609375},{"timestamp":1742389560000,"open":4.45088,"high":4.45204,"low":4.45088,"close":4.4519,"volume":2255.93994140625},{"timestamp":1742389620000,"open":4.45184,"high":4.45189,"low":4.45115,"close":4.45128,"volume":1793.8800048828125},{"timestamp":1742389680000,"open":4.45134,"high":4.45227,"low":4.4513,"close":4.45192,"volume":1821.06005859375},{"timestamp":1742389740000,"open":4.45199,"high":4.45235,"low":4.45099,"close":4.45113,"volume":1494.9000244140625},{"timestamp":1742389800000,"open":4.45125,"high":4.45127,"low":4.45053,"close":4.45071,"volume":1522.0799560546875},{"timestamp":1742389860000,"open":4.45083,"high":4.45164,"low":4.4507,"close":4.45164,"volume":2092.860107421875},{"timestamp":1742389920000,"open":4.45161,"high":4.45198,"low":4.45112,"close":4.45184,"volume":1304.6400146484375},{"timestamp":1742389980000,"open":4.45172,"high":4.45192,"low":4.45082,"close":4.45097,"volume":2120.0400390625},{"timestamp":1742390040000,"open":4.4511,"high":4.45114,"low":4.45051,"close":4.45061,"volume":1956.9599609375},{"timestamp":1742390100000,"open":4.45059,"high":4.45107,"low":4.44997,"close":4.45066,"volume":1793.8800048828125},{"timestamp":1742390160000,"open":4.45079,"high":4.45106,"low":4.45035,"close":4.45043,"volume":2419.02001953125},{"timestamp":1742390220000,"open":4.45043,"high":4.45045,"low":4.45002,"close":4.45006,"volume":1032.8399658203125},{"timestamp":1742390280000,"open":4.45008,"high":4.4506,"low":4.44894,"close":4.44953,"volume":1522.0799560546875},{"timestamp":1742390340000,"open":4.44953,"high":4.44982,"low":4.44903,"close":4.44904,"volume":1984.1400146484375},{"timestamp":1742390400000,"open":4.44918,"high":4.44966,"low":4.44909,"close":4.44909,"volume":2283.1201171875},{"timestamp":1742390460000,"open":4.44924,"high":4.44959,"low":4.44878,"close":4.44905,"volume":2011.3199462890625},{"timestamp":1742390520000,"open":4.44926,"high":4.4493,"low":4.44783,"close":4.44807,"volume":1576.43994140625},{"timestamp":1742390580000,"open":4.44808,"high":4.44848,"low":4.44765,"close":4.44767,"volume":2092.860107421875},{"timestamp":1742390640000,"open":4.44771,"high":4.44808,"low":4.44764,"close":4.44805,"volume":1603.6199951171875},{"timestamp":1742390700000,"open":4.44805,"high":4.44849,"low":4.44791,"close":4.44847,"volume":1431.5400390625},{"timestamp":1742390760000,"open":4.44847,"high":4.44847,"low":4.44683,"close":4.44683,"volume":1567.43994140625},{"timestamp":1742390820000,"open":4.44686,"high":4.44813,"low":4.44677,"close":4.44777,"volume":2764.260009765625},{"timestamp":1742390880000,"open":4.44778,"high":4.44824,"low":4.44751,"close":4.44803,"volume":2754.27001953125},{"timestamp":1742390940000,"open":4.44805,"high":4.44911,"low":4.44799,"close":4.44911,"volume":2481.570068359375},{"timestamp":1742391000000,"open":4.44923,"high":4.44934,"low":4.44811,"close":4.44831,"volume":3872.340087890625},{"timestamp":1742391060000,"open":4.4483,"high":4.4487,"low":4.44719,"close":4.44731,"volume":3654.179931640625},{"timestamp":1742391120000,"open":4.44731,"high":4.45031,"low":4.4473,"close":4.44969,"volume":7029.18017578125},{"timestamp":1742391180000,"open":4.44963,"high":4.45025,"low":4.44949,"close":4.44956,"volume":3317.39990234375},{"timestamp":1742391240000,"open":4.4494,"high":4.45049,"low":4.4489,"close":4.45049,"volume":3795.570068359375},{"timestamp":1742391300000,"open":4.45052,"high":4.45187,"low":4.45018,"close":4.45159,"volume":8416.169921875},{"timestamp":1742391360000,"open":4.45165,"high":4.45234,"low":4.45077,"close":4.45098,"volume":7034.0400390625},{"timestamp":1742391420000,"open":4.45107,"high":4.45135,"low":4.45061,"close":4.45088,"volume":2591.3701171875},{"timestamp":1742391480000,"open":4.4509,"high":4.45124,"low":4.45066,"close":4.45107,"volume":3723.659912109375},{"timestamp":1742391540000,"open":4.4511,"high":4.45185,"low":4.45104,"close":4.4516,"volume":3207.239990234375},{"timestamp":1742391600000,"open":4.45079,"high":4.45231,"low":4.45079,"close":4.45207,"volume":3805.199951171875},{"timestamp":1742391660000,"open":4.45209,"high":4.45509,"low":4.45208,"close":4.45464,"volume":9957.330078125},{"timestamp":1742391720000,"open":4.45458,"high":4.45584,"low":4.45436,"close":4.45553,"volume":4648.58984375},{"timestamp":1742391780000,"open":4.45564,"high":4.45579,"low":4.45352,"close":4.45354,"volume":3488.760009765625},{"timestamp":1742391840000,"open":4.45352,"high":4.45352,"low":4.45162,"close":4.45218,"volume":3397.5},{"timestamp":1742391900000,"open":4.45218,"high":4.45291,"low":4.451,"close":4.45128,"volume":3669.300048828125},{"timestamp":1742391960000,"open":4.45134,"high":4.45303,"low":4.45109,"close":4.45157,"volume":3424.679931640625},{"timestamp":1742392020000,"open":4.45156,"high":4.45328,"low":4.45156,"close":4.45312,"volume":2853.89990234375},{"timestamp":1742392080000,"open":4.4531,"high":4.45393,"low":4.45238,"close":4.45242,"volume":3098.52001953125},{"timestamp":1742392140000,"open":4.45245,"high":4.45267,"low":4.45107,"close":4.45195,"volume":3180.06005859375},{"timestamp":1742392200000,"open":4.45199,"high":4.45199,"low":4.45136,"close":4.45146,"volume":3125.699951171875},{"timestamp":1742392260000,"open":4.45149,"high":4.45258,"low":4.45134,"close":4.45258,"volume":2174.39990234375},{"timestamp":1742392320000,"open":4.45261,"high":4.4535,"low":4.45234,"close":4.4535,"volume":2690.820068359375},{"timestamp":1742392380000,"open":4.45365,"high":4.45448,"low":4.45324,"close":4.45383,"volume":3995.4599609375},{"timestamp":1742392440000,"open":4.45379,"high":4.45448,"low":4.45345,"close":4.45423,"volume":3370.320068359375},{"timestamp":1742392500000,"open":4.45429,"high":4.45445,"low":4.45354,"close":4.45408,"volume":2231.280029296875},{"timestamp":1742392560000,"open":4.45411,"high":4.45491,"low":4.45395,"close":4.45423,"volume":2833.830078125},{"timestamp":1742392620000,"open":4.45426,"high":4.45513,"low":4.45426,"close":4.45463,"volume":3497.219970703125},{"timestamp":1742392680000,"open":4.45475,"high":4.45543,"low":4.45438,"close":4.45483,"volume":3180.06005859375},{"timestamp":1742392740000,"open":4.45483,"high":4.45506,"low":4.45378,"close":4.45386,"volume":3945.14990234375},{"timestamp":1742392800000,"open":4.45383,"high":4.45532,"low":4.45376,"close":4.45506,"volume":4335.93017578125},{"timestamp":1742392860000,"open":4.45503,"high":4.4557,"low":4.4548,"close":4.45561,"volume":4017.780029296875},{"timestamp":1742392920000,"open":4.45555,"high":4.45604,"low":4.45505,"close":4.45545,"volume":2889.090087890625},{"timestamp":1742392980000,"open":4.4557,"high":4.45583,"low":4.45518,"close":4.45555,"volume":1984.1400146484375},{"timestamp":1742393040000,"open":4.45545,"high":4.45659,"low":4.45536,"close":4.45584,"volume":2283.1201171875},{"timestamp":1742393100000,"open":4.45587,"high":4.45604,"low":4.45558,"close":4.45564,"volume":2500.56005859375},{"timestamp":1742393160000,"open":4.45562,"high":4.45568,"low":4.45503,"close":4.45513,"volume":2120.0400390625},{"timestamp":1742393220000,"open":4.45507,"high":4.45587,"low":4.45501,"close":4.45534,"volume":3451.860107421875},{"timestamp":1742393280000,"open":4.4554,"high":4.45549,"low":4.45481,"close":4.45493,"volume":3152.8798828125},{"timestamp":1742393340000,"open":4.45494,"high":4.45697,"low":4.45494,"close":4.45658,"volume":3370.320068359375},{"timestamp":1742393400000,"open":4.45655,"high":4.45698,"low":4.45636,"close":4.4567,"volume":3180.06005859375},{"timestamp":1742393460000,"open":4.45673,"high":4.45676,"low":4.45555,"close":4.4562,"volume":4185.72021484375},{"timestamp":1742393520000,"open":4.45619,"high":4.45635,"low":4.45462,"close":4.45504,"volume":4484.7001953125},{"timestamp":1742393580000,"open":4.45504,"high":4.45504,"low":4.45393,"close":4.45435,"volume":3424.679931640625},{"timestamp":1742393640000,"open":4.45445,"high":4.45445,"low":4.45385,"close":4.45402,"volume":3397.5},{"timestamp":1742393700000,"open":4.45402,"high":4.45453,"low":4.45354,"close":4.45356,"volume":2718},{"timestamp":1742393760000,"open":4.4536,"high":4.45556,"low":4.4536,"close":4.4554,"volume":7653.06005859375},{"timestamp":1742393820000,"open":4.45541,"high":4.45593,"low":4.45515,"close":4.45579,"volume":21041.55078125},{"timestamp":1742393880000,"open":4.4557,"high":4.45582,"low":4.45442,"close":4.45499,"volume":14572.6201171875},{"timestamp":1742393940000,"open":4.45472,"high":4.45616,"low":4.45458,"close":4.45542,"volume":3809.340087890625},{"timestamp":1742394000000,"open":4.45545,"high":4.45584,"low":4.4549,"close":4.45549,"volume":2364.659912109375},{"timestamp":1742394060000,"open":4.45552,"high":4.45554,"low":4.45395,"close":4.45451,"volume":1875.4200439453125},{"timestamp":1742394120000,"open":4.45457,"high":4.45499,"low":4.4545,"close":4.4548,"volume":2718},{"timestamp":1742394180000,"open":4.4548,"high":4.45486,"low":4.45403,"close":4.45437,"volume":2610.5400390625},{"timestamp":1742394240000,"open":4.45442,"high":4.45451,"low":4.45328,"close":4.45356,"volume":2446.199951171875},{"timestamp":1742394300000,"open":4.45355,"high":4.45425,"low":4.45333,"close":4.45396,"volume":3071.340087890625},{"timestamp":1742394360000,"open":4.45396,"high":4.45406,"low":4.45292,"close":4.45292,"volume":2038.5},{"timestamp":1742394420000,"open":4.45286,"high":4.45297,"low":4.45186,"close":4.45228,"volume":2935.43994140625},{"timestamp":1742394480000,"open":4.45229,"high":4.4531,"low":4.45194,"close":4.45267,"volume":3261.60009765625},{"timestamp":1742394540000,"open":4.45269,"high":4.45341,"low":4.45254,"close":4.45338,"volume":3370.320068359375},{"timestamp":1742394600000,"open":4.45331,"high":4.45444,"low":4.45331,"close":4.45391,"volume":4674.9599609375},{"timestamp":1742394660000,"open":4.45387,"high":4.45431,"low":4.45197,"close":4.45197,"volume":2962.6201171875},{"timestamp":1742394720000,"open":4.45217,"high":4.45285,"low":4.4516,"close":4.45209,"volume":2636.4599609375},{"timestamp":1742394780000,"open":4.45223,"high":4.45233,"low":4.45169,"close":4.45203,"volume":2092.860107421875},{"timestamp":1742394840000,"open":4.452,"high":4.45262,"low":4.45175,"close":4.45243,"volume":2663.639892578125},{"timestamp":1742394900000,"open":4.45245,"high":4.45351,"low":4.45225,"close":4.45243,"volume":2690.820068359375},{"timestamp":1742394960000,"open":4.45229,"high":4.45237,"low":4.45144,"close":4.45203,"volume":2092.860107421875},{"timestamp":1742395020000,"open":4.45197,"high":4.45206,"low":4.45165,"close":4.45165,"volume":1413.3599853515625},{"timestamp":1742395080000,"open":4.45153,"high":4.45211,"low":4.45147,"close":4.45148,"volume":1929.780029296875},{"timestamp":1742395140000,"open":4.45147,"high":4.45157,"low":4.45098,"close":4.45142,"volume":2337.47998046875},{"timestamp":1742395200000,"open":4.45149,"high":4.45217,"low":4.45138,"close":4.45138,"volume":1984.1400146484375},{"timestamp":1742395260000,"open":4.45128,"high":4.45176,"low":4.45068,"close":4.45102,"volume":1494.9000244140625},{"timestamp":1742395320000,"open":4.45105,"high":4.45115,"low":4.44994,"close":4.45068,"volume":2881.080078125},{"timestamp":1742395380000,"open":4.45082,"high":4.4511,"low":4.45026,"close":4.45055,"volume":2500.56005859375},{"timestamp":1742395440000,"open":4.45054,"high":4.45054,"low":4.44842,"close":4.4486,"volume":2663.639892578125},{"timestamp":1742395500000,"open":4.44856,"high":4.44895,"low":4.44823,"close":4.44873,"volume":3587.760009765625},{"timestamp":1742395560000,"open":4.44869,"high":4.449,"low":4.44789,"close":4.44881,"volume":3180.06005859375},{"timestamp":1742395620000,"open":4.44879,"high":4.44931,"low":4.44829,"close":4.4487,"volume":2446.199951171875},{"timestamp":1742395680000,"open":4.44888,"high":4.4493,"low":4.44864,"close":4.4489,"volume":2419.02001953125},{"timestamp":1742395740000,"open":4.44854,"high":4.4496,"low":4.44838,"close":4.44894,"volume":2201.580078125},{"timestamp":1742395800000,"open":4.44898,"high":4.44942,"low":4.44869,"close":4.44895,"volume":2500.56005859375},{"timestamp":1742395860000,"open":4.44892,"high":4.44942,"low":4.44892,"close":4.44936,"volume":1549.260009765625},{"timestamp":1742395920000,"open":4.44936,"high":4.44936,"low":4.44854,"close":4.44895,"volume":2663.639892578125},{"timestamp":1742395980000,"open":4.44876,"high":4.44888,"low":4.44764,"close":4.44772,"volume":2364.659912109375},{"timestamp":1742396040000,"open":4.44772,"high":4.44818,"low":4.44737,"close":4.4481,"volume":2446.199951171875},{"timestamp":1742396100000,"open":4.44813,"high":4.44831,"low":4.4474,"close":4.44779,"volume":2690.820068359375},{"timestamp":1742396160000,"open":4.44776,"high":4.44812,"low":4.44743,"close":4.44811,"volume":1821.06005859375},{"timestamp":1742396220000,"open":4.44803,"high":4.44902,"low":4.44793,"close":4.44865,"volume":2419.02001953125},{"timestamp":1742396280000,"open":4.4486,"high":4.44919,"low":4.44819,"close":4.44904,"volume":1875.4200439453125},{"timestamp":1742396340000,"open":4.44899,"high":4.44905,"low":4.44831,"close":4.44848,"volume":2663.639892578125},{"timestamp":1742396400000,"open":4.44849,"high":4.44911,"low":4.44794,"close":4.4482,"volume":3479.0400390625},{"timestamp":1742396460000,"open":4.44811,"high":4.44916,"low":4.44805,"close":4.44902,"volume":2853.89990234375},{"timestamp":1742396520000,"open":4.44905,"high":4.44911,"low":4.44835,"close":4.44858,"volume":2609.4599609375},{"timestamp":1742396580000,"open":4.44855,"high":4.44885,"low":4.44793,"close":4.44797,"volume":2065.679931640625},{"timestamp":1742396640000,"open":4.44794,"high":4.44841,"low":4.44733,"close":4.4482,"volume":2718},{"timestamp":1742396700000,"open":4.44821,"high":4.44931,"low":4.44819,"close":4.44897,"volume":2811.330078125},{"timestamp":1742396760000,"open":4.44892,"high":4.44892,"low":4.44813,"close":4.44839,"volume":2454.300048828125},{"timestamp":1742396820000,"open":4.44845,"high":4.44878,"low":4.44811,"close":4.44877,"volume":2420.18994140625},{"timestamp":1742396880000,"open":4.44878,"high":4.44974,"low":4.44868,"close":4.44931,"volume":2337.47998046875},{"timestamp":1742396940000,"open":4.44928,"high":4.44992,"low":4.4491,"close":4.44983,"volume":2038.5},{"timestamp":1742397000000,"open":4.45004,"high":4.45035,"low":4.44953,"close":4.44971,"volume":2038.6800537109375},{"timestamp":1742397060000,"open":4.44969,"high":4.45023,"low":4.4495,"close":4.45018,"volume":2084.219970703125},{"timestamp":1742397120000,"open":4.45021,"high":4.4503,"low":4.44923,"close":4.44936,"volume":1658.1600341796875},{"timestamp":1742397180000,"open":4.44942,"high":4.44961,"low":4.44804,"close":4.44827,"volume":2174.39990234375},{"timestamp":1742397240000,"open":4.44831,"high":4.44882,"low":4.44814,"close":4.44847,"volume":1984.1400146484375},{"timestamp":1742397300000,"open":4.44855,"high":4.44856,"low":4.44816,"close":4.44828,"volume":1576.43994140625},{"timestamp":1742397360000,"open":4.44825,"high":4.4483,"low":4.44711,"close":4.44738,"volume":2473.3798828125},{"timestamp":1742397420000,"open":4.44739,"high":4.44786,"low":4.44692,"close":4.44714,"volume":1576.43994140625},{"timestamp":1742397480000,"open":4.44712,"high":4.44712,"low":4.44611,"close":4.44663,"volume":2255.93994140625},{"timestamp":1742397540000,"open":4.44676,"high":4.44694,"low":4.4464,"close":4.44672,"volume":1848.9599609375},{"timestamp":1742397600000,"open":4.44672,"high":4.44775,"low":4.446,"close":4.44756,"volume":1848.239990234375},{"timestamp":1742397660000,"open":4.4474,"high":4.44878,"low":4.4474,"close":4.44863,"volume":1848.239990234375},{"timestamp":1742397720000,"open":4.44856,"high":4.44869,"low":4.44828,"close":4.4486,"volume":1603.6199951171875},{"timestamp":1742397780000,"open":4.44842,"high":4.44856,"low":4.44788,"close":4.44796,"volume":1168.739990234375},{"timestamp":1742397840000,"open":4.4479,"high":4.4481,"low":4.44764,"close":4.44764,"volume":1195.9200439453125},{"timestamp":1742397900000,"open":4.44748,"high":4.44781,"low":4.447,"close":4.44778,"volume":1522.0799560546875},{"timestamp":1742397960000,"open":4.44776,"high":4.44836,"low":4.44762,"close":4.44824,"volume":1821.06005859375},{"timestamp":1742398020000,"open":4.44833,"high":4.44853,"low":4.4481,"close":4.44822,"volume":1223.9100341796875},{"timestamp":1742398080000,"open":4.44812,"high":4.4482,"low":4.44764,"close":4.4481,"volume":1644.300048828125},{"timestamp":1742398140000,"open":4.44813,"high":4.44889,"low":4.44798,"close":4.44873,"volume":1005.6599731445312},{"timestamp":1742398200000,"open":4.44885,"high":4.44968,"low":4.4484,"close":4.44859,"volume":2527.739990234375},{"timestamp":1742398260000,"open":4.44857,"high":4.44868,"low":4.4482,"close":4.44841,"volume":2066.0400390625},{"timestamp":1742398320000,"open":4.44846,"high":4.44927,"low":4.44846,"close":4.4489,"volume":1721.4300537109375},{"timestamp":1742398380000,"open":4.44887,"high":4.44995,"low":4.44887,"close":4.44995,"volume":1766.699951171875},{"timestamp":1742398440000,"open":4.44991,"high":4.45029,"low":4.4497,"close":4.4501,"volume":2183.669921875},{"timestamp":1742398500000,"open":4.45014,"high":4.45019,"low":4.44955,"close":4.44996,"volume":2685.60009765625},{"timestamp":1742398560000,"open":4.4501,"high":4.45051,"low":4.44979,"close":4.45045,"volume":1685.7900390625},{"timestamp":1742398620000,"open":4.45048,"high":4.45166,"low":4.45045,"close":4.45166,"volume":1577.699951171875},{"timestamp":1742398680000,"open":4.45166,"high":4.452,"low":4.45117,"close":4.452,"volume":2465.72998046875},{"timestamp":1742398740000,"open":4.45208,"high":4.4524,"low":4.45128,"close":4.45133,"volume":3383.280029296875},{"timestamp":1742398800000,"open":4.45128,"high":4.45186,"low":4.45115,"close":4.45167,"volume":1477.1700439453125},{"timestamp":1742398860000,"open":4.45169,"high":4.45199,"low":4.45157,"close":4.45173,"volume":2357.550048828125},{"timestamp":1742398920000,"open":4.4517,"high":4.45229,"low":4.45155,"close":4.45178,"volume":2619},{"timestamp":1742398980000,"open":4.45175,"high":4.45181,"low":4.45118,"close":4.45118,"volume":1667.1600341796875},{"timestamp":1742399040000,"open":4.45121,"high":4.45123,"low":4.45079,"close":4.45079,"volume":1241.3699951171875},{"timestamp":1742399100000,"open":4.45082,"high":4.45095,"low":4.45053,"close":4.45079,"volume":1875.9599609375},{"timestamp":1742399160000,"open":4.45081,"high":4.45091,"low":4.45039,"close":4.45039,"volume":2275.56005859375},{"timestamp":1742399220000,"open":4.45036,"high":4.45143,"low":4.45036,"close":4.45116,"volume":2593.6201171875},{"timestamp":1742399280000,"open":4.45118,"high":4.45189,"low":4.45101,"close":4.45187,"volume":1840.22998046875},{"timestamp":1742399340000,"open":4.45181,"high":4.45233,"low":4.45174,"close":4.45233,"volume":1479.9599609375},{"timestamp":1742399400000,"open":4.45239,"high":4.45344,"low":4.45239,"close":4.45307,"volume":6951.240234375},{"timestamp":1742399460000,"open":4.45307,"high":4.45387,"low":4.45302,"close":4.45383,"volume":8257.6796875},{"timestamp":1742399520000,"open":4.45358,"high":4.45384,"low":4.45315,"close":4.45344,"volume":4049.820068359375},{"timestamp":1742399580000,"open":4.45339,"high":4.45355,"low":4.45297,"close":4.45343,"volume":3719.8798828125},{"timestamp":1742399640000,"open":4.4533,"high":4.45415,"low":4.4533,"close":4.45398,"volume":6362.18994140625},{"timestamp":1742399700000,"open":4.454,"high":4.454,"low":4.45354,"close":4.45375,"volume":5447.52001953125},{"timestamp":1742399760000,"open":4.4538,"high":4.45394,"low":4.45236,"close":4.45303,"volume":1933.3800048828125},{"timestamp":1742399820000,"open":4.45323,"high":4.45323,"low":4.45248,"close":4.45304,"volume":2538.89990234375},{"timestamp":1742399880000,"open":4.45298,"high":4.45349,"low":4.45245,"close":4.45343,"volume":3046.679931640625},{"timestamp":1742399940000,"open":4.45349,"high":4.45365,"low":4.45316,"close":4.45321,"volume":2393.280029296875},{"timestamp":1742400000000,"open":4.45332,"high":4.45348,"low":4.45289,"close":4.45325,"volume":2402.4599609375},{"timestamp":1742400060000,"open":4.45326,"high":4.45361,"low":4.45323,"close":4.45358,"volume":3267.449951171875},{"timestamp":1742400120000,"open":4.45369,"high":4.45402,"low":4.45271,"close":4.45287,"volume":9127.6201171875},{"timestamp":1742400180000,"open":4.45291,"high":4.45329,"low":4.45237,"close":4.45257,"volume":4197.06005859375},{"timestamp":1742400240000,"open":4.45253,"high":4.45311,"low":4.45253,"close":4.45294,"volume":4358.16015625},{"timestamp":1742400300000,"open":4.45294,"high":4.45374,"low":4.45264,"close":4.45374,"volume":7943.1298828125},{"timestamp":1742400360000,"open":4.45374,"high":4.45394,"low":4.45315,"close":4.45355,"volume":9100.6201171875},{"timestamp":1742400420000,"open":4.45354,"high":4.45388,"low":4.45305,"close":4.45352,"volume":6286.68017578125},{"timestamp":1742400480000,"open":4.45311,"high":4.45358,"low":4.45283,"close":4.45347,"volume":6314.22021484375},{"timestamp":1742400540000,"open":4.45344,"high":4.45344,"low":4.45227,"close":4.45229,"volume":8435.9697265625},{"timestamp":1742400600000,"open":4.45227,"high":4.45279,"low":4.45178,"close":4.45241,"volume":8790.3896484375},{"timestamp":1742400660000,"open":4.45215,"high":4.45274,"low":4.45164,"close":4.45167,"volume":6833.7001953125},{"timestamp":1742400720000,"open":4.45163,"high":4.4523,"low":4.45158,"close":4.45218,"volume":2122.110107421875},{"timestamp":1742400780000,"open":4.45221,"high":4.45221,"low":4.45134,"close":4.45141,"volume":2470.22998046875},{"timestamp":1742400840000,"open":4.45138,"high":4.45164,"low":4.45078,"close":4.45125,"volume":2974.139892578125},{"timestamp":1742400900000,"open":4.45128,"high":4.45184,"low":4.45108,"close":4.4516,"volume":2110.22998046875},{"timestamp":1742400960000,"open":4.45164,"high":4.45164,"low":4.45047,"close":4.45054,"volume":2402.4599609375},{"timestamp":1742401020000,"open":4.45051,"high":4.4511,"low":4.45042,"close":4.45109,"volume":1450.1700439453125},{"timestamp":1742401080000,"open":4.45115,"high":4.45179,"low":4.45087,"close":4.45101,"volume":1731.3299560546875},{"timestamp":1742401140000,"open":4.45104,"high":4.45168,"low":4.45095,"close":4.45144,"volume":1949.489990234375},{"timestamp":1742401200000,"open":4.45138,"high":4.45209,"low":4.45117,"close":4.45209,"volume":2031.030029296875},{"timestamp":1742401260000,"open":4.45206,"high":4.45265,"low":4.45202,"close":4.45248,"volume":1142.280029296875},{"timestamp":1742401320000,"open":4.45246,"high":4.45254,"low":4.45181,"close":4.45186,"volume":1160.6400146484375},{"timestamp":1742401380000,"open":4.45187,"high":4.45214,"low":4.45164,"close":4.45208,"volume":1523.3399658203125},{"timestamp":1742401440000,"open":4.45199,"high":4.45201,"low":4.45134,"close":4.45149,"volume":2176.199951171875},{"timestamp":1742401500000,"open":4.45155,"high":4.4518,"low":4.45131,"close":4.45159,"volume":1740.9599609375},{"timestamp":1742401560000,"open":4.45155,"high":4.45201,"low":4.45147,"close":4.45201,"volume":1994.8499755859375},{"timestamp":1742401620000,"open":4.45201,"high":4.45316,"low":4.45195,"close":4.45294,"volume":3550.679931640625},{"timestamp":1742401680000,"open":4.45294,"high":4.45315,"low":4.45258,"close":4.45264,"volume":1360.530029296875},{"timestamp":1742401740000,"open":4.45261,"high":4.45279,"low":4.45235,"close":4.45235,"volume":1473.2099609375},{"timestamp":1742401800000,"open":4.45232,"high":4.45256,"low":4.45123,"close":4.45123,"volume":1891.1700439453125},{"timestamp":1742401860000,"open":4.45114,"high":4.45114,"low":4.45071,"close":4.45075,"volume":1641.4200439453125},{"timestamp":1742401920000,"open":4.45036,"high":4.45097,"low":4.45018,"close":4.45076,"volume":1700.010009765625},{"timestamp":1742401980000,"open":4.45079,"high":4.45085,"low":4.45032,"close":4.45045,"volume":1003.22998046875},{"timestamp":1742402040000,"open":4.45048,"high":4.45141,"low":4.45039,"close":4.45141,"volume":1467.81005859375},{"timestamp":1742402100000,"open":4.45135,"high":4.4515,"low":4.45089,"close":4.45092,"volume":1504.8900146484375},{"timestamp":1742402160000,"open":4.45077,"high":4.45108,"low":4.4507,"close":4.45081,"volume":1758.06005859375},{"timestamp":1742402220000,"open":4.45078,"high":4.45105,"low":4.45073,"close":4.45104,"volume":1359},{"timestamp":1742402280000,"open":4.45102,"high":4.45141,"low":4.45102,"close":4.45126,"volume":616.3200073242188},{"timestamp":1742402340000,"open":4.45129,"high":4.45224,"low":4.45129,"close":4.45206,"volume":1441.6199951171875},{"timestamp":1742402400000,"open":4.45203,"high":4.45233,"low":4.45159,"close":4.45233,"volume":1005.6599731445312},{"timestamp":1742402460000,"open":4.45231,"high":4.45237,"low":4.45208,"close":4.4523,"volume":924.1199951171875},{"timestamp":1742402520000,"open":4.45228,"high":4.4524,"low":4.45211,"close":4.45234,"volume":1060.8299560546875},{"timestamp":1742402580000,"open":4.45231,"high":4.45234,"low":4.45169,"close":4.45176,"volume":1405.43994140625},{"timestamp":1742402640000,"open":4.45173,"high":4.45212,"low":4.45163,"close":4.45205,"volume":1450.800048828125},{"timestamp":1742402700000,"open":4.45192,"high":4.45264,"low":4.45148,"close":4.45257,"volume":1240.9200439453125},{"timestamp":1742402760000,"open":4.45253,"high":4.45312,"low":4.4525,"close":4.4525,"volume":1124.3699951171875},{"timestamp":1742402820000,"open":4.45254,"high":4.45286,"low":4.45238,"close":4.45257,"volume":834.2100219726562},{"timestamp":1742402880000,"open":4.45253,"high":4.45316,"low":4.45223,"close":4.45315,"volume":1496.0699462890625},{"timestamp":1742402940000,"open":4.45318,"high":4.45337,"low":4.45298,"close":4.45331,"volume":924.1199951171875},{"timestamp":1742403000000,"open":4.45343,"high":4.45349,"low":4.453,"close":4.4534,"volume":1524.68994140625},{"timestamp":1742403060000,"open":4.45346,"high":4.45357,"low":4.4531,"close":4.45357,"volume":1568.0699462890625},{"timestamp":1742403120000,"open":4.45351,"high":4.45402,"low":4.45351,"close":4.45388,"volume":1304.6400146484375},{"timestamp":1742403180000,"open":4.45375,"high":4.45395,"low":4.4535,"close":4.4537,"volume":1304.6400146484375},{"timestamp":1742403240000,"open":4.45373,"high":4.45418,"low":4.45361,"close":4.45418,"volume":1032.8399658203125},{"timestamp":1742403300000,"open":4.45418,"high":4.45479,"low":4.4541,"close":4.45479,"volume":1332.719970703125},{"timestamp":1742403360000,"open":4.45469,"high":4.45469,"low":4.45413,"close":4.45437,"volume":1314.6300048828125},{"timestamp":1742403420000,"open":4.45431,"high":4.45436,"low":4.45384,"close":4.45431,"volume":1875.5999755859375},{"timestamp":1742403480000,"open":4.45423,"high":4.45472,"low":4.45419,"close":4.45439,"volume":1740.06005859375},{"timestamp":1742403540000,"open":4.45439,"high":4.45441,"low":4.4541,"close":4.45422,"volume":1849.77001953125},{"timestamp":1742403600000,"open":4.45418,"high":4.45418,"low":4.45335,"close":4.45358,"volume":2465.639892578125},{"timestamp":1742403660000,"open":4.4536,"high":4.45424,"low":4.45354,"close":4.45414,"volume":1304.6400146484375},{"timestamp":1742403720000,"open":4.45412,"high":4.45414,"low":4.4537,"close":4.45402,"volume":1087.199951171875},{"timestamp":1742403780000,"open":4.45405,"high":4.45446,"low":4.45388,"close":4.45446,"volume":1494.9000244140625},{"timestamp":1742403840000,"open":4.45448,"high":4.45455,"low":4.45386,"close":4.45437,"volume":1848.239990234375},{"timestamp":1742403900000,"open":4.45437,"high":4.45498,"low":4.45413,"close":4.45416,"volume":2564.550048828125},{"timestamp":1742403960000,"open":4.45413,"high":4.45444,"low":4.45384,"close":4.45432,"volume":1858.5},{"timestamp":1742404020000,"open":4.45435,"high":4.45438,"low":4.45388,"close":4.45405,"volume":1694.3399658203125},{"timestamp":1742404080000,"open":4.45403,"high":4.45406,"low":4.45369,"close":4.45393,"volume":842.5800170898438},{"timestamp":1742404140000,"open":4.4539,"high":4.4543,"low":4.4539,"close":4.45416,"volume":1459.0799560546875},{"timestamp":1742404200000,"open":4.45421,"high":4.45461,"low":4.45416,"close":4.45431,"volume":1141.56005859375},{"timestamp":1742404260000,"open":4.4544,"high":4.4547,"low":4.45416,"close":4.45422,"volume":1331.8199462890625},{"timestamp":1742404320000,"open":4.45416,"high":4.45431,"low":4.45378,"close":4.454,"volume":1712.3399658203125},{"timestamp":1742404380000,"open":4.45413,"high":4.45442,"low":4.45393,"close":4.45411,"volume":978.47998046875},{"timestamp":1742404440000,"open":4.45414,"high":4.45414,"low":4.45301,"close":4.45327,"volume":1622.699951171875},{"timestamp":1742404500000,"open":4.45324,"high":4.45343,"low":4.45278,"close":4.45321,"volume":1205.3699951171875},{"timestamp":1742404560000,"open":4.45293,"high":4.45293,"low":4.45222,"close":4.45261,"volume":1822.3199462890625},{"timestamp":1742404620000,"open":4.45264,"high":4.45273,"low":4.45213,"close":4.45241,"volume":1649.1600341796875},{"timestamp":1742404680000,"open":4.45243,"high":4.45296,"low":4.45226,"close":4.45292,"volume":2011.3199462890625},{"timestamp":1742404740000,"open":4.45293,"high":4.45327,"low":4.45281,"close":4.45311,"volume":788.219970703125},{"timestamp":1742404800000,"open":4.45305,"high":4.45329,"low":4.45256,"close":4.45256,"volume":788.219970703125},{"timestamp":1742404860000,"open":4.4525,"high":4.45297,"low":4.45232,"close":4.45275,"volume":1467.719970703125},{"timestamp":1742404920000,"open":4.45265,"high":4.45387,"low":4.4526,"close":4.45332,"volume":1413.3599853515625},{"timestamp":1742404980000,"open":4.45335,"high":4.45378,"low":4.45322,"close":4.45378,"volume":625.1400146484375},{"timestamp":1742405040000,"open":4.45366,"high":4.45375,"low":4.45336,"close":4.45342,"volume":1250.280029296875},{"timestamp":1742405100000,"open":4.45342,"high":4.45369,"low":4.45315,"close":4.45315,"volume":1168.739990234375},{"timestamp":1742405160000,"open":4.45316,"high":4.45325,"low":4.45277,"close":4.45289,"volume":1613.25},{"timestamp":1742405220000,"open":4.45295,"high":4.45334,"low":4.45295,"close":4.45306,"volume":1314.449951171875},{"timestamp":1742405280000,"open":4.45314,"high":4.45326,"low":4.45283,"close":4.45304,"volume":1440.5400390625},{"timestamp":1742405340000,"open":4.45295,"high":4.45307,"low":4.45245,"close":4.45261,"volume":1576.43994140625},{"timestamp":1742405400000,"open":4.45264,"high":4.45286,"low":4.45248,"close":4.45286,"volume":1440.5400390625},{"timestamp":1742405460000,"open":4.45283,"high":4.45288,"low":4.45221,"close":4.45221,"volume":1223.0999755859375},{"timestamp":1742405520000,"open":4.45218,"high":4.45256,"low":4.45185,"close":4.45186,"volume":1793.8800048828125},{"timestamp":1742405580000,"open":4.45183,"high":4.45215,"low":4.45164,"close":4.45176,"volume":1494.9000244140625},{"timestamp":1742405640000,"open":4.45136,"high":4.45168,"low":4.45104,"close":4.4516,"volume":1331.8199462890625},{"timestamp":1742405700000,"open":4.45147,"high":4.45206,"low":4.4513,"close":4.45179,"volume":1739.52001953125},{"timestamp":1742405760000,"open":4.45179,"high":4.45207,"low":4.45139,"close":4.45166,"volume":1277.4599609375},{"timestamp":1742405820000,"open":4.45168,"high":4.45253,"low":4.45166,"close":4.45244,"volume":1522.0799560546875},{"timestamp":1742405880000,"open":4.45238,"high":4.45244,"low":4.45117,"close":4.45117,"volume":1603.6199951171875},{"timestamp":1742405940000,"open":4.45114,"high":4.45181,"low":4.4511,"close":4.45166,"volume":1422.449951171875},{"timestamp":1742406000000,"open":4.45207,"high":4.45219,"low":4.45176,"close":4.45216,"volume":1922.219970703125},{"timestamp":1742406060000,"open":4.4521,"high":4.45238,"low":4.45118,"close":4.4516,"volume":1359.449951171875},{"timestamp":1742406120000,"open":4.4516,"high":4.45163,"low":4.45056,"close":4.45097,"volume":1168.8299560546875},{"timestamp":1742406180000,"open":4.45112,"high":4.45126,"low":4.45014,"close":4.4503,"volume":1522.0799560546875},{"timestamp":1742406240000,"open":4.45031,"high":4.45071,"low":4.45017,"close":4.45043,"volume":1821.06005859375},{"timestamp":1742406300000,"open":4.45039,"high":4.45146,"low":4.45039,"close":4.45128,"volume":1522.0799560546875},{"timestamp":1742406360000,"open":4.45128,"high":4.45142,"low":4.45075,"close":4.45113,"volume":1640.6099853515625},{"timestamp":1742406420000,"open":4.45113,"high":4.45113,"low":4.44997,"close":4.45026,"volume":1677.06005859375},{"timestamp":1742406480000,"open":4.45032,"high":4.45036,"low":4.44783,"close":4.44783,"volume":2664.719970703125},{"timestamp":1742406540000,"open":4.44777,"high":4.44841,"low":4.4473,"close":4.44841,"volume":2229.75},{"timestamp":1742406600000,"open":4.44849,"high":4.44894,"low":4.44827,"close":4.44879,"volume":2694.330078125},{"timestamp":1742406660000,"open":4.44873,"high":4.44928,"low":4.44864,"close":4.44926,"volume":2425.5},{"timestamp":1742406720000,"open":4.44925,"high":4.44958,"low":4.44777,"close":4.4491,"volume":2315.699951171875},{"timestamp":1742406780000,"open":4.4491,"high":4.44966,"low":4.44875,"close":4.4492,"volume":1826.010009765625},{"timestamp":1742406840000,"open":4.44926,"high":4.44977,"low":4.44895,"close":4.44977,"volume":2536.110107421875},{"timestamp":1742406900000,"open":4.4498,"high":4.4498,"low":4.44891,"close":4.44973,"volume":3281.39990234375},{"timestamp":1742406960000,"open":4.44972,"high":4.45016,"low":4.44972,"close":4.4501,"volume":616.4099731445312},{"timestamp":1742407020000,"open":4.44995,"high":4.45028,"low":4.44921,"close":4.44924,"volume":1885.22998046875},{"timestamp":1742407080000,"open":4.44927,"high":4.4493,"low":4.44891,"close":4.44928,"volume":2493.179931640625},{"timestamp":1742407140000,"open":4.4493,"high":4.45336,"low":4.44869,"close":4.44869,"volume":5194.52978515625}]