[{"timestamp":1742342400000,"open":4.01732,"high":4.01739,"low":4.01666,"close":4.01688,"volume":60.2599983215332},{"timestamp":1742342460000,"open":4.01695,"high":4.01702,"low":4.01662,"close":4.01677,"volume":49.779998779296875},{"timestamp":1742342520000,"open":4.01677,"high":4.01691,"low":4.01669,"close":4.0168,"volume":39.29999923706055},{"timestamp":1742342580000,"open":4.0168,"high":4.0168,"low":4.01658,"close":4.01669,"volume":22.270000457763672},{"timestamp":1742342640000,"open":4.01666,"high":4.01666,"low":4.01622,"close":4.01622,"volume":51.09000015258789},{"timestamp":1742342700000,"open":4.01622,"high":4.01636,"low":4.01603,"close":4.01625,"volume":43.22999954223633},{"timestamp":1742342760000,"open":4.01629,"high":4.01633,"low":4.01596,"close":4.01607,"volume":49.779998779296875},{"timestamp":1742342820000,"open":4.01603,"high":4.01611,"low":4.01578,"close":4.01611,"volume":60.2599983215332},{"timestamp":1742342880000,"open":4.01611,"high":4.01622,"low":4.01578,"close":4.01578,"volume":37.9900016784668},{"timestamp":1742342940000,"open":4.01578,"high":4.01585,"low":4.01574,"close":4.01581,"volume":30.1299991607666},{"timestamp":1742343000000,"open":4.01585,"high":4.01589,"low":4.01552,"close":4.01552,"volume":28.81999969482422},{"timestamp":1742343060000,"open":4.01559,"high":4.01559,"low":4.01552,"close":4.01556,"volume":23.579999923706055},{"timestamp":1742343120000,"open":4.01556,"high":4.01589,"low":4.01548,"close":4.01563,"volume":34.060001373291016},{"timestamp":1742343180000,"open":4.0157,"high":4.0157,"low":4.01556,"close":4.01567,"volume":18.34000015258789},{"timestamp":1742343240000,"open":4.01567,"high":4.01574,"low":4.01552,"close":4.0157,"volume":22.270000457763672},{"timestamp":1742343300000,"open":4.0157,"high":4.01589,"low":4.01556,"close":4.01589,"volume":39.29999923706055},{"timestamp":1742343360000,"open":4.01603,"high":4.01607,"low":4.01592,"close":4.01596,"volume":19.649999618530273},{"timestamp":1742343420000,"open":4.016,"high":4.01673,"low":4.01596,"close":4.01673,"volume":32.75},{"timestamp":1742343480000,"open":4.01666,"high":4.01666,"low":4.01644,"close":4.01658,"volume":20.959999084472656},{"timestamp":1742343540000,"open":4.01644,"high":4.01673,"low":4.0164,"close":4.01658,"volume":23.579999923706055},{"timestamp":1742343600000,"open":4.01658,"high":4.0168,"low":4.01655,"close":4.01669,"volume":20.959999084472656},{"timestamp":1742343660000,"open":4.01677,"high":4.01677,"low":4.01658,"close":4.01662,"volume":23.579999923706055},{"timestamp":1742343720000,"open":4.01666,"high":4.01695,"low":4.01658,"close":4.01688,"volume":48.470001220703125},{"timestamp":1742343780000,"open":4.01695,"high":4.01721,"low":4.01695,"close":4.01702,"volume":13.100000381469727},{"timestamp":1742343840000,"open":4.01713,"high":4.01713,"low":4.01706,"close":4.0171,"volume":6.550000190734863},{"timestamp":1742343900000,"open":4.01721,"high":4.01721,"low":4.01666,"close":4.01677,"volume":15.720000267028809},{"timestamp":1742343960000,"open":4.01669,"high":4.01677,"low":4.01669,"close":4.01677,"volume":2.619999885559082},{"timestamp":1742344020000,"open":4.01666,"high":4.01677,"low":4.01658,"close":4.01677,"volume":13.100000381469727},{"timestamp":1742344080000,"open":4.01677,"high":4.01677,"low":4.01669,"close":4.01673,"volume":6.550000190734863},{"timestamp":1742344140000,"open":4.01673,"high":4.01673,"low":4.01651,"close":4.01658,"volume":37.9900016784668},{"timestamp":1742344200000,"open":4.01658,"high":4.01669,"low":4.01655,"close":4.01666,"volume":40.61000061035156},{"timestamp":1742344260000,"open":4.01662,"high":4.01673,"low":4.01658,"close":4.01658,"volume":19.649999618530273},{"timestamp":1742344320000,"open":4.01658,"high":4.01662,"low":4.01647,"close":4.01647,"volume":13.100000381469727},{"timestamp":1742344380000,"open":4.01647,"high":4.01651,"low":4.016,"close":4.016,"volume":30.1299991607666},{"timestamp":1742344440000,"open":4.01603,"high":4.01603,"low":4.01581,"close":4.016,"volume":15.720000267028809},{"timestamp":1742344500000,"open":4.01603,"high":4.01629,"low":4.01603,"close":4.01629,"volume":20.959999084472656},{"timestamp":1742344560000,"open":4.01629,"high":4.01629,"low":4.01611,"close":4.01622,"volume":24.889999389648438},{"timestamp":1742344620000,"open":4.01614,"high":4.01614,"low":4.016,"close":4.01607,"volume":60.2599983215332},{"timestamp":1742344680000,"open":4.01614,"high":4.01614,"low":4.01585,"close":4.01592,"volume":23.579999923706055},{"timestamp":1742344740000,"open":4.01596,"high":4.01603,"low":4.01585,"close":4.01589,"volume":47.15999984741211},{"timestamp":1742344800000,"open":4.01581,"high":4.01581,"low":4.01545,"close":4.01548,"volume":30.1299991607666},{"timestamp":1742344860000,"open":4.01541,"high":4.01563,"low":4.01533,"close":4.01533,"volume":31.440000534057617},{"timestamp":1742344920000,"open":4.01537,"high":4.01545,"low":4.01537,"close":4.01545,"volume":9.170000076293945},{"timestamp":1742344980000,"open":4.01537,"high":4.01537,"low":4.01475,"close":4.01489,"volume":55.02000045776367},{"timestamp":1742345040000,"open":4.01489,"high":4.01497,"low":4.01478,"close":4.01493,"volume":32.75},{"timestamp":1742345100000,"open":4.01493,"high":4.01493,"low":4.01489,"close":4.01489,"volume":2.619999885559082},{"timestamp":1742345160000,"open":4.01489,"high":4.01504,"low":4.01482,"close":4.01493,"volume":28.81999969482422},{"timestamp":1742345220000,"open":4.015,"high":4.01504,"low":4.01489,"close":4.01489,"volume":26.200000762939453},{"timestamp":1742345280000,"open":4.01482,"high":4.015,"low":4.01482,"close":4.01489,"volume":24.889999389648438},{"timestamp":1742345340000,"open":4.01486,"high":4.01519,"low":4.01478,"close":4.01519,"volume":30.1299991607666},{"timestamp":1742345400000,"open":4.01519,"high":4.01533,"low":4.01497,"close":4.01497,"volume":26.200000762939453},{"timestamp":1742345460000,"open":4.01504,"high":4.01537,"low":4.01497,"close":4.01504,"volume":53.709999084472656},{"timestamp":1742345520000,"open":4.01504,"high":4.0164,"low":4.015,"close":4.0164,"volume":162.44000244140625},{"timestamp":1742345580000,"open":4.0164,"high":4.01666,"low":4.01574,"close":4.01592,"volume":175.5399932861328},{"timestamp":1742345640000,"open":4.01592,"high":4.01662,"low":4.01559,"close":4.01655,"volume":134.92999267578125},{"timestamp":1742345700000,"open":4.01655,"high":4.01699,"low":4.01611,"close":4.01662,"volume":117.9000015258789},{"timestamp":1742345760000,"open":4.01673,"high":4.01673,"low":4.0164,"close":4.01651,"volume":57.63999938964844},{"timestamp":1742345820000,"open":4.01651,"high":4.01651,"low":4.01618,"close":4.01618,"volume":35.369998931884766},{"timestamp":1742345880000,"open":4.01614,"high":4.01636,"low":4.01614,"close":4.01614,"volume":32.75},{"timestamp":1742345940000,"open":4.01614,"high":4.01629,"low":4.0157,"close":4.01585,"volume":62.880001068115234},{"timestamp":1742346000000,"open":4.01585,"high":4.01592,"low":4.01556,"close":4.01589,"volume":55.02000045776367},{"timestamp":1742346060000,"open":4.01581,"high":4.01581,"low":4.01556,"close":4.01563,"volume":100.87000274658203},{"timestamp":1742346120000,"open":4.0157,"high":4.01574,"low":4.01545,"close":4.01545,"volume":35.369998931884766},{"timestamp":1742346180000,"open":4.01548,"high":4.01581,"low":4.01545,"close":4.01581,"volume":20.959999084472656},{"timestamp":1742346240000,"open":4.01585,"high":4.01611,"low":4.01581,"close":4.01607,"volume":15.720000267028809},{"timestamp":1742346300000,"open":4.01596,"high":4.01603,"low":4.01589,"close":4.016,"volume":18.34000015258789},{"timestamp":1742346360000,"open":4.01603,"high":4.01611,"low":4.01589,"close":4.01592,"volume":18.34000015258789},{"timestamp":1742346420000,"open":4.01611,"high":4.01611,"low":4.01592,"close":4.01607,"volume":20.959999084472656},{"timestamp":1742346480000,"open":4.01611,"high":4.01611,"low":4.016,"close":4.01611,"volume":15.720000267028809},{"timestamp":1742346540000,"open":4.01611,"high":4.0164,"low":4.016,"close":4.01625,"volume":27.510000228881836},{"timestamp":1742346600000,"open":4.01633,"high":4.01636,"low":4.01614,"close":4.01618,"volume":18.34000015258789},{"timestamp":1742346660000,"open":4.01625,"high":4.01625,"low":4.01592,"close":4.016,"volume":17.030000686645508},{"timestamp":1742346720000,"open":4.01596,"high":4.01596,"low":4.01537,"close":4.01567,"volume":45.849998474121094},{"timestamp":1742346780000,"open":4.01556,"high":4.01585,"low":4.01556,"close":4.0157,"volume":24.889999389648438},{"timestamp":1742346840000,"open":4.01578,"high":4.01578,"low":4.01552,"close":4.01556,"volume":20.959999084472656},{"timestamp":1742346900000,"open":4.01548,"high":4.01592,"low":4.01548,"close":4.01581,"volume":40.61000061035156},{"timestamp":1742346960000,"open":4.01578,"high":4.01636,"low":4.01567,"close":4.01622,"volume":57.63999938964844},{"timestamp":1742347020000,"open":4.01629,"high":4.01629,"low":4.01578,"close":4.01596,"volume":31.440000534057617},{"timestamp":1742347080000,"open":4.01603,"high":4.01614,"low":4.016,"close":4.01614,"volume":35.369998931884766},{"timestamp":1742347140000,"open":4.01618,"high":4.01618,"low":4.01563,"close":4.01574,"volume":56.33000183105469},{"timestamp":1742347200000,"open":4.0157,"high":4.01574,"low":4.01559,"close":4.01563,"volume":32.75},{"timestamp":1742347260000,"open":4.01563,"high":4.01585,"low":4.01559,"close":4.01578,"volume":45.849998474121094},{"timestamp":1742347320000,"open":4.01581,"high":4.01585,"low":4.01567,"close":4.01567,"volume":44.540000915527344},{"timestamp":1742347380000,"open":4.01563,"high":4.01578,"low":4.01552,"close":4.01556,"volume":52.400001525878906},{"timestamp":1742347440000,"open":4.01552,"high":4.01574,"low":4.01541,"close":4.01563,"volume":57.63999938964844},{"timestamp":1742347500000,"open":4.01574,"high":4.01585,"low":4.01567,"close":4.01585,"volume":13.100000381469727},{"timestamp":1742347560000,"open":4.01592,"high":4.01592,"low":4.01581,"close":4.01581,"volume":7.860000133514404},{"timestamp":1742347620000,"open":4.01581,"high":4.01607,"low":4.01581,"close":4.01581,"volume":28.81999969482422},{"timestamp":1742347680000,"open":4.01581,"high":4.01607,"low":4.01578,"close":4.01596,"volume":45.849998474121094},{"timestamp":1742347740000,"open":4.016,"high":4.01603,"low":4.01581,"close":4.016,"volume":43.22999954223633},{"timestamp":1742347800000,"open":4.01603,"high":4.01607,"low":4.01589,"close":4.01603,"volume":48.470001220703125},{"timestamp":1742347860000,"open":4.016,"high":4.016,"low":4.01563,"close":4.01567,"volume":75.9800033569336},{"timestamp":1742347920000,"open":4.01567,"high":4.01603,"low":4.01567,"close":4.01596,"volume":52.400001525878906},{"timestamp":1742347980000,"open":4.01596,"high":4.01607,"low":4.01581,"close":4.01607,"volume":81.22000122070312},{"timestamp":1742348040000,"open":4.01603,"high":4.01607,"low":4.01581,"close":4.01589,"volume":48.470001220703125},{"timestamp":1742348100000,"open":4.01585,"high":4.01611,"low":4.01567,"close":4.0157,"volume":62.880001068115234},{"timestamp":1742348160000,"open":4.01578,"high":4.01578,"low":4.01552,"close":4.01552,"volume":55.02000045776367},{"timestamp":1742348220000,"open":4.01556,"high":4.0157,"low":4.01552,"close":4.0157,"volume":45.849998474121094},{"timestamp":1742348280000,"open":4.0157,"high":4.01603,"low":4.0157,"close":4.016,"volume":36.68000030517578},{"timestamp":1742348340000,"open":4.01596,"high":4.01596,"low":4.01552,"close":4.01563,"volume":35.369998931884766},{"timestamp":1742348400000,"open":4.01567,"high":4.01585,"low":4.01567,"close":4.01578,"volume":18.34000015258789},{"timestamp":1742348460000,"open":4.01581,"high":4.016,"low":4.01581,"close":4.01589,"volume":15.720000267028809},{"timestamp":1742348520000,"open":4.01589,"high":4.01592,"low":4.01559,"close":4.01563,"volume":35.369998931884766},{"timestamp":1742348580000,"open":4.01563,"high":4.01589,"low":4.01559,"close":4.01589,"volume":24.889999389648438},{"timestamp":1742348640000,"open":4.01592,"high":4.01618,"low":4.01592,"close":4.01614,"volume":19.649999618530273},{"timestamp":1742348700000,"open":4.01607,"high":4.01647,"low":4.01607,"close":4.01647,"volume":20.959999084472656},{"timestamp":1742348760000,"open":4.01647,"high":4.01647,"low":4.01644,"close":4.01647,"volume":5.239999771118164},{"timestamp":1742348820000,"open":4.01644,"high":4.01644,"low":4.01618,"close":4.01618,"volume":17.030000686645508},{"timestamp":1742348880000,"open":4.01607,"high":4.01618,"low":4.01589,"close":4.01596,"volume":24.889999389648438},{"timestamp":1742348940000,"open":4.01607,"high":4.01636,"low":4.016,"close":4.01603,"volume":43.22999954223633},{"timestamp":1742349000000,"open":4.01607,"high":4.01611,"low":4.01578,"close":4.01581,"volume":47.15999984741211},{"timestamp":1742349060000,"open":4.01589,"high":4.01589,"low":4.01578,"close":4.01578,"volume":26.200000762939453},{"timestamp":1742349120000,"open":4.01581,"high":4.01614,"low":4.01581,"close":4.01611,"volume":22.270000457763672},{"timestamp":1742349180000,"open":4.01607,"high":4.01614,"low":4.01596,"close":4.01611,"volume":30.1299991607666},{"timestamp":1742349240000,"open":4.01603,"high":4.01607,"low":4.01589,"close":4.01607,"volume":31.440000534057617},{"timestamp":1742349300000,"open":4.01607,"high":4.01636,"low":4.01603,"close":4.01633,"volume":32.75},{"timestamp":1742349360000,"open":4.0164,"high":4.01651,"low":4.0164,"close":4.0164,"volume":15.720000267028809},{"timestamp":1742349420000,"open":4.0164,"high":4.01651,"low":4.01607,"close":4.01644,"volume":40.61000061035156},{"timestamp":1742349480000,"open":4.01636,"high":4.01655,"low":4.01633,"close":4.01655,"volume":73.36000061035156},{"timestamp":1742349540000,"open":4.01655,"high":4.0168,"low":4.01644,"close":4.01666,"volume":75.9800033569336},{"timestamp":1742349600000,"open":4.01673,"high":4.01695,"low":4.01655,"close":4.01691,"volume":70.73999786376953},{"timestamp":1742349660000,"open":4.01695,"high":4.01717,"low":4.01691,"close":4.01699,"volume":82.52999877929688},{"timestamp":1742349720000,"open":4.0171,"high":4.0171,"low":4.01644,"close":4.01644,"volume":81.22000122070312},{"timestamp":1742349780000,"open":4.0164,"high":4.01655,"low":4.01622,"close":4.01644,"volume":45.849998474121094},{"timestamp":1742349840000,"open":4.01636,"high":4.0164,"low":4.01622,"close":4.01633,"volume":45.849998474121094},{"timestamp":1742349900000,"open":4.01633,"high":4.01633,"low":4.01614,"close":4.01622,"volume":41.91999816894531},{"timestamp":1742349960000,"open":4.01625,"high":4.0164,"low":4.01618,"close":4.01629,"volume":36.68000030517578},{"timestamp":1742350020000,"open":4.01633,"high":4.01688,"low":4.01625,"close":4.01688,"volume":27.510000228881836},{"timestamp":1742350080000,"open":4.01688,"high":4.01728,"low":4.01688,"close":4.01688,"volume":32.75},{"timestamp":1742350140000,"open":4.01695,"high":4.01717,"low":4.01691,"close":4.01706,"volume":39.29999923706055},{"timestamp":1742350200000,"open":4.01721,"high":4.01732,"low":4.01717,"close":4.01732,"volume":23.579999923706055},{"timestamp":1742350260000,"open":4.01724,"high":4.01739,"low":4.01724,"close":4.01735,"volume":14.40999984741211},{"timestamp":1742350320000,"open":4.01739,"high":4.01761,"low":4.01728,"close":4.01758,"volume":14.40999984741211},{"timestamp":1742350380000,"open":4.01765,"high":4.01765,"low":4.01758,"close":4.01761,"volume":5.239999771118164},{"timestamp":1742350440000,"open":4.01754,"high":4.01758,"low":4.01739,"close":4.01746,"volume":24.889999389648438},{"timestamp":1742350500000,"open":4.01746,"high":4.01787,"low":4.01743,"close":4.0178,"volume":19.649999618530273},{"timestamp":1742350560000,"open":4.01783,"high":4.01798,"low":4.01776,"close":4.01787,"volume":30.1299991607666},{"timestamp":1742350620000,"open":4.01794,"high":4.01805,"low":4.01783,"close":4.01787,"volume":34.060001373291016},{"timestamp":1742350680000,"open":4.01787,"high":4.01816,"low":4.01787,"close":4.01816,"volume":30.1299991607666},{"timestamp":1742350740000,"open":4.01802,"high":4.0182,"low":4.01794,"close":4.01802,"volume":39.29999923706055},{"timestamp":1742350800000,"open":4.01798,"high":4.01813,"low":4.01791,"close":4.01809,"volume":52.400001525878906},{"timestamp":1742350860000,"open":4.01809,"high":4.01849,"low":4.01809,"close":4.01838,"volume":44.540000915527344},{"timestamp":1742350920000,"open":4.01838,"high":4.01838,"low":4.01824,"close":4.01835,"volume":15.720000267028809},{"timestamp":1742350980000,"open":4.01831,"high":4.01835,"low":4.01827,"close":4.01827,"volume":23.579999923706055},{"timestamp":1742351040000,"open":4.01831,"high":4.01831,"low":4.01809,"close":4.01816,"volume":11.789999961853027},{"timestamp":1742351100000,"open":4.01816,"high":4.01849,"low":4.01724,"close":4.01758,"volume":131},{"timestamp":1742351160000,"open":4.01758,"high":4.01765,"low":4.01732,"close":4.01732,"volume":70.73999786376953},{"timestamp":1742351220000,"open":4.01735,"high":4.01739,"low":4.01724,"close":4.01735,"volume":26.200000762939453},{"timestamp":1742351280000,"open":4.01739,"high":4.0178,"low":4.01739,"close":4.01776,"volume":56.33000183105469},{"timestamp":1742351340000,"open":4.01772,"high":4.01772,"low":4.01743,"close":4.01754,"volume":61.56999969482422},{"timestamp":1742351400000,"open":4.01754,"high":4.01805,"low":4.0175,"close":4.01787,"volume":78.5999984741211},{"timestamp":1742351460000,"open":4.0178,"high":4.01805,"low":4.01765,"close":4.01798,"volume":55.02000045776367},{"timestamp":1742351520000,"open":4.01816,"high":4.01838,"low":4.01813,"close":4.01835,"volume":31.440000534057617},{"timestamp":1742351580000,"open":4.01827,"high":4.01882,"low":4.01824,"close":4.01879,"volume":37.9900016784668},{"timestamp":1742351640000,"open":4.01879,"high":4.01908,"low":4.01871,"close":4.01897,"volume":65.5},{"timestamp":1742351700000,"open":4.0189,"high":4.01901,"low":4.01886,"close":4.01886,"volume":45.849998474121094},{"timestamp":1742351760000,"open":4.01893,"high":4.01956,"low":4.01893,"close":4.01915,"volume":40.61000061035156},{"timestamp":1742351820000,"open":4.01908,"high":4.01937,"low":4.01908,"close":4.01919,"volume":35.369998931884766},{"timestamp":1742351880000,"open":4.01915,"high":4.01934,"low":4.01915,"close":4.0193,"volume":20.959999084472656},{"timestamp":1742351940000,"open":4.01934,"high":4.01952,"low":4.01934,"close":4.01948,"volume":17.030000686645508},{"timestamp":1742352000000,"open":4.01948,"high":4.01963,"low":4.01923,"close":4.01926,"volume":40.61000061035156},{"timestamp":1742352060000,"open":4.01919,"high":4.01941,"low":4.01879,"close":4.01886,"volume":64.19000244140625},{"timestamp":1742352120000,"open":4.0189,"high":4.0189,"low":4.01849,"close":4.01853,"volume":43.22999954223633},{"timestamp":1742352180000,"open":4.01857,"high":4.01857,"low":4.01838,"close":4.01842,"volume":27.510000228881836},{"timestamp":1742352240000,"open":4.01842,"high":4.01857,"low":4.01842,"close":4.01857,"volume":39.29999923706055},{"timestamp":1742352300000,"open":4.01846,"high":4.01879,"low":4.01835,"close":4.01875,"volume":41.91999816894531},{"timestamp":1742352360000,"open":4.01875,"high":4.01879,"low":4.01835,"close":4.01838,"volume":48.470001220703125},{"timestamp":1742352420000,"open":4.01846,"high":4.01853,"low":4.01838,"close":4.01846,"volume":52.400001525878906},{"timestamp":1742352480000,"open":4.01842,"high":4.01857,"low":4.01838,"close":4.01849,"volume":55.02000045776367},{"timestamp":1742352540000,"open":4.01849,"high":4.01853,"low":4.01838,"close":4.01838,"volume":28.81999969482422},{"timestamp":1742352600000,"open":4.01842,"high":4.01842,"low":4.01813,"close":4.01813,"volume":36.68000030517578},{"timestamp":1742352660000,"open":4.0182,"high":4.01831,"low":4.01809,"close":4.01816,"volume":23.579999923706055},{"timestamp":1742352720000,"open":4.0182,"high":4.01835,"low":4.01816,"close":4.01835,"volume":41.91999816894531},{"timestamp":1742352780000,"open":4.01842,"high":4.01857,"low":4.01835,"close":4.01838,"volume":14.40999984741211},{"timestamp":1742352840000,"open":4.01842,"high":4.01842,"low":4.01816,"close":4.0182,"volume":19.649999618530273},{"timestamp":1742352900000,"open":4.01813,"high":4.01842,"low":4.01802,"close":4.01842,"volume":31.440000534057617},{"timestamp":1742352960000,"open":4.01838,"high":4.0186,"low":4.01831,"close":4.0186,"volume":18.34000015258789},{"timestamp":1742353020000,"open":4.01871,"high":4.01871,"low":4.01846,"close":4.01846,"volume":35.369998931884766},{"timestamp":1742353080000,"open":4.01849,"high":4.0186,"low":4.01842,"close":4.01849,"volume":26.200000762939453},{"timestamp":1742353140000,"open":4.01846,"high":4.01846,"low":4.01813,"close":4.01813,"volume":26.200000762939453},{"timestamp":1742353200000,"open":4.01824,"high":4.01824,"low":4.01809,"close":4.01816,"volume":18.34000015258789},{"timestamp":1742353260000,"open":4.01838,"high":4.01849,"low":4.01827,"close":4.01831,"volume":24.889999389648438},{"timestamp":1742353320000,"open":4.01835,"high":4.0186,"low":4.01835,"close":4.01853,"volume":17.030000686645508},{"timestamp":1742353380000,"open":4.01853,"high":4.01857,"low":4.01853,"close":4.01857,"volume":9.170000076293945},{"timestamp":1742353440000,"open":4.01871,"high":4.01879,"low":4.0186,"close":4.01864,"volume":32.75},{"timestamp":1742353500000,"open":4.0186,"high":4.0189,"low":4.01857,"close":4.01882,"volume":37.9900016784668},{"timestamp":1742353560000,"open":4.0189,"high":4.0189,"low":4.01886,"close":4.0189,"volume":7.860000133514404},{"timestamp":1742353620000,"open":4.01901,"high":4.01912,"low":4.0189,"close":4.0189,"volume":32.75},{"timestamp":1742353680000,"open":4.01897,"high":4.01915,"low":4.01897,"close":4.01908,"volume":37.9900016784668},{"timestamp":1742353740000,"open":4.01912,"high":4.01912,"low":4.01879,"close":4.01897,"volume":15.720000267028809},{"timestamp":1742353800000,"open":4.01893,"high":4.01893,"low":4.01886,"close":4.01886,"volume":11.789999961853027},{"timestamp":1742353860000,"open":4.0189,"high":4.01893,"low":4.01886,"close":4.01893,"volume":6.550000190734863},{"timestamp":1742353920000,"open":4.01882,"high":4.0189,"low":4.01882,"close":4.01882,"volume":7.860000133514404},{"timestamp":1742353980000,"open":4.01886,"high":4.01886,"low":4.01875,"close":4.01882,"volume":3.930000066757202},{"timestamp":1742354040000,"open":4.01879,"high":4.01879,"low":4.01846,"close":4.01846,"volume":11.789999961853027},{"timestamp":1742354100000,"open":4.01846,"high":4.01846,"low":4.0182,"close":4.0182,"volume":19.649999618530273},{"timestamp":1742354160000,"open":4.01824,"high":4.01824,"low":4.01783,"close":4.01783,"volume":34.060001373291016},{"timestamp":1742354220000,"open":4.01783,"high":4.01787,"low":4.01746,"close":4.01746,"volume":43.22999954223633},{"timestamp":1742354280000,"open":4.01754,"high":4.01754,"low":4.01721,"close":4.01721,"volume":56.33000183105469},{"timestamp":1742354340000,"open":4.01728,"high":4.0175,"low":4.01721,"close":4.01732,"volume":57.63999938964844},{"timestamp":1742354400000,"open":4.01735,"high":4.01735,"low":4.01691,"close":4.01691,"volume":75.9800033569336},{"timestamp":1742354460000,"open":4.01684,"high":4.01684,"low":4.0164,"close":4.01647,"volume":45.849998474121094},{"timestamp":1742354520000,"open":4.01644,"high":4.01651,"low":4.01636,"close":4.0164,"volume":48.470001220703125},{"timestamp":1742354580000,"open":4.01644,"high":4.01651,"low":4.01633,"close":4.0164,"volume":27.510000228881836},{"timestamp":1742354640000,"open":4.01636,"high":4.0164,"low":4.01611,"close":4.01618,"volume":39.29999923706055},{"timestamp":1742354700000,"open":4.01618,"high":4.01618,"low":4.01592,"close":4.01592,"volume":28.81999969482422},{"timestamp":1742354760000,"open":4.016,"high":4.016,"low":4.01552,"close":4.01574,"volume":57.63999938964844},{"timestamp":1742354820000,"open":4.01578,"high":4.01578,"low":4.01552,"close":4.01563,"volume":44.540000915527344},{"timestamp":1742354880000,"open":4.01563,"high":4.01574,"low":4.01533,"close":4.01537,"volume":43.22999954223633},{"timestamp":1742354940000,"open":4.01537,"high":4.01556,"low":4.01511,"close":4.01552,"volume":81.22000122070312},{"timestamp":1742355000000,"open":4.01552,"high":4.01567,"low":4.01548,"close":4.01556,"volume":40.61000061035156},{"timestamp":1742355060000,"open":4.01559,"high":4.01596,"low":4.01552,"close":4.01596,"volume":74.66999816894531},{"timestamp":1742355120000,"open":4.01592,"high":4.01614,"low":4.01574,"close":4.01611,"volume":35.369998931884766},{"timestamp":1742355180000,"open":4.01607,"high":4.01618,"low":4.01603,"close":4.01607,"volume":36.68000030517578},{"timestamp":1742355240000,"open":4.01607,"high":4.01647,"low":4.016,"close":4.01633,"volume":36.68000030517578},{"timestamp":1742355300000,"open":4.01633,"high":4.01669,"low":4.01633,"close":4.01669,"volume":39.29999923706055},{"timestamp":1742355360000,"open":4.01662,"high":4.01691,"low":4.01662,"close":4.01688,"volume":39.29999923706055},{"timestamp":1742355420000,"open":4.01688,"high":4.01695,"low":4.01666,"close":4.01666,"volume":41.91999816894531},{"timestamp":1742355480000,"open":4.01662,"high":4.01677,"low":4.01651,"close":4.01677,"volume":34.060001373291016},{"timestamp":1742355540000,"open":4.01669,"high":4.01702,"low":4.01651,"close":4.01702,"volume":39.29999923706055},{"timestamp":1742355600000,"open":4.01702,"high":4.01724,"low":4.01695,"close":4.01721,"volume":34.060001373291016},{"timestamp":1742355660000,"open":4.01717,"high":4.01732,"low":4.0171,"close":4.01732,"volume":20.959999084472656},{"timestamp":1742355720000,"open":4.01721,"high":4.01721,"low":4.01655,"close":4.01662,"volume":17.030000686645508},{"timestamp":1742355780000,"open":4.01669,"high":4.01669,"low":4.01662,"close":4.01662,"volume":10.479999542236328},{"timestamp":1742355840000,"open":4.01666,"high":4.01666,"low":4.01658,"close":4.01662,"volume":6.550000190734863},{"timestamp":1742355900000,"open":4.01655,"high":4.01666,"low":4.01655,"close":4.01658,"volume":6.550000190734863},{"timestamp":1742355960000,"open":4.01662,"high":4.01691,"low":4.01662,"close":4.01688,"volume":20.959999084472656},{"timestamp":1742356020000,"open":4.01695,"high":4.01702,"low":4.0168,"close":4.01699,"volume":28.81999969482422},{"timestamp":1742356080000,"open":4.01691,"high":4.01695,"low":4.01688,"close":4.01688,"volume":7.860000133514404},{"timestamp":1742356140000,"open":4.01691,"high":4.01695,"low":4.01673,"close":4.01673,"volume":19.649999618530273},{"timestamp":1742356200000,"open":4.01673,"high":4.01684,"low":4.01673,"close":4.01677,"volume":6.550000190734863},{"timestamp":1742356260000,"open":4.01677,"high":4.0168,"low":4.01666,"close":4.0168,"volume":17.030000686645508},{"timestamp":1742356320000,"open":4.01673,"high":4.01673,"low":4.01655,"close":4.01655,"volume":24.889999389648438},{"timestamp":1742356380000,"open":4.01658,"high":4.01658,"low":4.01647,"close":4.01647,"volume":19.649999618530273},{"timestamp":1742356440000,"open":4.01655,"high":4.01688,"low":4.01655,"close":4.01677,"volume":19.649999618530273},{"timestamp":1742356500000,"open":4.0168,"high":4.01706,"low":4.0168,"close":4.01699,"volume":18.34000015258789},{"timestamp":1742356560000,"open":4.01702,"high":4.01721,"low":4.01699,"close":4.01713,"volume":35.369998931884766},{"timestamp":1742356620000,"open":4.0171,"high":4.01769,"low":4.0171,"close":4.01746,"volume":73.36000061035156},{"timestamp":1742356680000,"open":4.01739,"high":4.01769,"low":4.01739,"close":4.01758,"volume":47.15999984741211},{"timestamp":1742356740000,"open":4.01754,"high":4.01754,"low":4.01706,"close":4.01713,"volume":69.43000030517578},{"timestamp":1742356800000,"open":4.01702,"high":4.01708,"low":4.01666,"close":4.01673,"volume":32.75},{"timestamp":1742356860000,"open":4.0167,"high":4.01671,"low":4.01608,"close":4.01608,"volume":34.060001373291016},{"timestamp":1742356920000,"open":4.01605,"high":4.01617,"low":4.01591,"close":4.01595,"volume":34.060001373291016},{"timestamp":1742356980000,"open":4.01595,"high":4.01613,"low":4.01595,"close":4.016,"volume":30.1299991607666},{"timestamp":1742357040000,"open":4.01596,"high":4.016,"low":4.01577,"close":4.01581,"volume":32.75},{"timestamp":1742357100000,"open":4.01577,"high":4.0163,"low":4.01566,"close":4.01626,"volume":43.22999954223633},{"timestamp":1742357160000,"open":4.01626,"high":4.0163,"low":4.01623,"close":4.01626,"volume":34.060001373291016},{"timestamp":1742357220000,"open":4.0163,"high":4.01648,"low":4.01623,"close":4.01634,"volume":23.579999923706055},{"timestamp":1742357280000,"open":4.01637,"high":4.01637,"low":4.01601,"close":4.01601,"volume":19.649999618530273},{"timestamp":1742357340000,"open":4.01615,"high":4.01615,"low":4.01593,"close":4.01593,"volume":7.860000133514404},{"timestamp":1742357400000,"open":4.0159,"high":4.01593,"low":4.01575,"close":4.01593,"volume":18.34000015258789},{"timestamp":1742357460000,"open":4.01601,"high":4.01604,"low":4.01582,"close":4.01593,"volume":24.889999389648438},{"timestamp":1742357520000,"open":4.0159,"high":4.0159,"low":4.01536,"close":4.01539,"volume":61.56999969482422},{"timestamp":1742357580000,"open":4.01543,"high":4.01572,"low":4.01494,"close":4.015,"volume":41.91999816894531},{"timestamp":1742357640000,"open":4.015,"high":4.01539,"low":4.01499,"close":4.01499,"volume":48.470001220703125},{"timestamp":1742357700000,"open":4.01499,"high":4.01532,"low":4.01495,"close":4.01525,"volume":41.91999816894531},{"timestamp":1742357760000,"open":4.01532,"high":4.01546,"low":4.01532,"close":4.01546,"volume":22.270000457763672},{"timestamp":1742357820000,"open":4.0155,"high":4.01564,"low":4.0155,"close":4.0155,"volume":22.270000457763672},{"timestamp":1742357880000,"open":4.0155,"high":4.01561,"low":4.0155,"close":4.01557,"volume":6.550000190734863},{"timestamp":1742357940000,"open":4.01564,"high":4.01591,"low":4.01564,"close":4.01591,"volume":20.959999084472656},{"timestamp":1742358000000,"open":4.01595,"high":4.01598,"low":4.01572,"close":4.01587,"volume":18.34000015258789},{"timestamp":1742358060000,"open":4.01602,"high":4.01603,"low":4.01587,"close":4.01603,"volume":14.40999984741211},{"timestamp":1742358120000,"open":4.01599,"high":4.01618,"low":4.01538,"close":4.01561,"volume":69.43000030517578},{"timestamp":1742358180000,"open":4.01565,"high":4.01572,"low":4.0151,"close":4.01523,"volume":41.91999816894531},{"timestamp":1742358240000,"open":4.01519,"high":4.01523,"low":4.01498,"close":4.01516,"volume":61.56999969482422},{"timestamp":1742358300000,"open":4.01513,"high":4.01524,"low":4.01505,"close":4.01521,"volume":23.579999923706055},{"timestamp":1742358360000,"open":4.01524,"high":4.01532,"low":4.0151,"close":4.01522,"volume":44.540000915527344},{"timestamp":1742358420000,"open":4.01522,"high":4.01522,"low":4.01489,"close":4.01503,"volume":89.08000183105469},{"timestamp":1742358480000,"open":4.01505,"high":4.01515,"low":4.0148,"close":4.01496,"volume":87.7699966430664},{"timestamp":1742358540000,"open":4.015,"high":4.01529,"low":4.01493,"close":4.01529,"volume":83.83999633789062},{"timestamp":1742358600000,"open":4.01533,"high":4.01547,"low":4.01506,"close":4.01506,"volume":41.91999816894531},{"timestamp":1742358660000,"open":4.01517,"high":4.01529,"low":4.01507,"close":4.01511,"volume":45.849998474121094},{"timestamp":1742358720000,"open":4.01511,"high":4.01533,"low":4.0149,"close":4.01509,"volume":47.15999984741211},{"timestamp":1742358780000,"open":4.01501,"high":4.01501,"low":4.01483,"close":4.01499,"volume":23.579999923706055},{"timestamp":1742358840000,"open":4.0151,"high":4.01517,"low":4.01503,"close":4.01506,"volume":35.369998931884766},{"timestamp":1742358900000,"open":4.01506,"high":4.0154,"low":4.01503,"close":4.0154,"volume":34.060001373291016},{"timestamp":1742358960000,"open":4.0154,"high":4.01559,"low":4.01537,"close":4.01559,"volume":11.789999961853027},{"timestamp":1742359020000,"open":4.01551,"high":4.01551,"low":4.01504,"close":4.01504,"volume":19.649999618530273},{"timestamp":1742359080000,"open":4.01511,"high":4.01518,"low":4.01501,"close":4.01501,"volume":17.030000686645508},{"timestamp":1742359140000,"open":4.01505,"high":4.01505,"low":4.01494,"close":4.01494,"volume":5.239999771118164},{"timestamp":1742359200000,"open":4.01505,"high":4.01505,"low":4.01486,"close":4.01486,"volume":7.860000133514404},{"timestamp":1742359260000,"open":4.01475,"high":4.01479,"low":4.01464,"close":4.01475,"volume":17.030000686645508},{"timestamp":1742359320000,"open":4.01479,"high":4.01479,"low":4.01442,"close":4.01442,"volume":13.100000381469727},{"timestamp":1742359380000,"open":4.0145,"high":4.0145,"low":4.0145,"close":4.0145,"volume":1.309999942779541},{"timestamp":1742359440000,"open":4.01442,"high":4.0145,"low":4.01442,"close":4.0145,"volume":2.619999885559082},{"timestamp":1742359500000,"open":4.0145,"high":4.01464,"low":4.0145,"close":4.01464,"volume":6.550000190734863},{"timestamp":1742359560000,"open":4.01457,"high":4.01457,"low":4.01435,"close":4.01446,"volume":11.789999961853027},{"timestamp":1742359620000,"open":4.01442,"high":4.0145,"low":4.01442,"close":4.0145,"volume":5.239999771118164},{"timestamp":1742359680000,"open":4.01457,"high":4.01457,"low":4.01446,"close":4.01457,"volume":6.550000190734863},{"timestamp":1742359740000,"open":4.01461,"high":4.01461,"low":4.01398,"close":4.01402,"volume":28.81999969482422},{"timestamp":1742359800000,"open":4.01402,"high":4.01442,"low":4.01402,"close":4.01428,"volume":19.649999618530273},{"timestamp":1742359860000,"open":4.01428,"high":4.01431,"low":4.01413,"close":4.01431,"volume":13.100000381469727},{"timestamp":1742359920000,"open":4.01428,"high":4.01428,"low":4.01409,"close":4.01417,"volume":23.579999923706055},{"timestamp":1742359980000,"open":4.01409,"high":4.01409,"low":4.01375,"close":4.01375,"volume":26.200000762939453},{"timestamp":1742360040000,"open":4.01375,"high":4.0139,"low":4.01375,"close":4.01382,"volume":47.15999984741211},{"timestamp":1742360100000,"open":4.01379,"high":4.01382,"low":4.01353,"close":4.01375,"volume":49.779998779296875},{"timestamp":1742360160000,"open":4.01375,"high":4.01401,"low":4.01371,"close":4.0139,"volume":23.579999923706055},{"timestamp":1742360220000,"open":4.01386,"high":4.01386,"low":4.0136,"close":4.01382,"volume":45.849998474121094},{"timestamp":1742360280000,"open":4.01386,"high":4.01415,"low":4.01382,"close":4.01415,"volume":56.33000183105469},{"timestamp":1742360340000,"open":4.01423,"high":4.0143,"low":4.01415,"close":4.01423,"volume":53.709999084472656},{"timestamp":1742360400000,"open":4.01415,"high":4.0146,"low":4.01412,"close":4.01456,"volume":44.540000915527344},{"timestamp":1742360460000,"open":4.01456,"high":4.01544,"low":4.01456,"close":4.0154,"volume":73.36000061035156},{"timestamp":1742360520000,"open":4.01537,"high":4.01551,"low":4.01504,"close":4.01526,"volume":86.45999908447266},{"timestamp":1742360580000,"open":4.01522,"high":4.01562,"low":4.01522,"close":4.01533,"volume":56.33000183105469},{"timestamp":1742360640000,"open":4.01537,"high":4.01562,"low":4.01533,"close":4.01562,"volume":44.540000915527344},{"timestamp":1742360700000,"open":4.01566,"high":4.01573,"low":4.01551,"close":4.01562,"volume":36.68000030517578},{"timestamp":1742360760000,"open":4.01573,"high":4.01584,"low":4.01573,"close":4.01577,"volume":24.889999389648438},{"timestamp":1742360820000,"open":4.01577,"high":4.01595,"low":4.01577,"close":4.01595,"volume":15.720000267028809},{"timestamp":1742360880000,"open":4.01595,"high":4.01595,"low":4.01507,"close":4.01511,"volume":31.440000534057617},{"timestamp":1742360940000,"open":4.01515,"high":4.01522,"low":4.01511,"close":4.01518,"volume":47.15999984741211},{"timestamp":1742361000000,"open":4.01522,"high":4.01544,"low":4.01522,"close":4.01544,"volume":19.649999618530273},{"timestamp":1742361060000,"open":4.0154,"high":4.01614,"low":4.0154,"close":4.01599,"volume":35.369998931884766},{"timestamp":1742361120000,"open":4.01603,"high":4.0161,"low":4.01577,"close":4.01584,"volume":39.29999923706055},{"timestamp":1742361180000,"open":4.01588,"high":4.01588,"low":4.01562,"close":4.01566,"volume":28.81999969482422},{"timestamp":1742361240000,"open":4.0157,"high":4.01584,"low":4.01566,"close":4.01584,"volume":45.849998474121094},{"timestamp":1742361300000,"open":4.01584,"high":4.01651,"low":4.01584,"close":4.0164,"volume":47.15999984741211},{"timestamp":1742361360000,"open":4.0164,"high":4.0164,"low":4.0161,"close":4.01617,"volume":60.2599983215332},{"timestamp":1742361420000,"open":4.01617,"high":4.01625,"low":4.0161,"close":4.01614,"volume":26.200000762939453},{"timestamp":1742361480000,"open":4.01617,"high":4.01625,"low":4.01604,"close":4.01611,"volume":17.030000686645508},{"timestamp":1742361540000,"open":4.01586,"high":4.01586,"low":4.0153,"close":4.01556,"volume":52.400001525878906},{"timestamp":1742361600000,"open":4.0156,"high":4.01563,"low":4.01534,"close":4.01545,"volume":22.270000457763672},{"timestamp":1742361660000,"open":4.01538,"high":4.01545,"low":4.0153,"close":4.01545,"volume":34.060001373291016},{"timestamp":1742361720000,"open":4.01538,"high":4.01567,"low":4.01523,"close":4.01563,"volume":35.369998931884766},{"timestamp":1742361780000,"open":4.01556,"high":4.01563,"low":4.01512,"close":4.01519,"volume":32.75},{"timestamp":1742361840000,"open":4.01516,"high":4.01582,"low":4.01516,"close":4.01572,"volume":53.709999084472656},{"timestamp":1742361900000,"open":4.01575,"high":4.016,"low":4.01571,"close":4.01593,"volume":36.68000030517578},{"timestamp":1742361960000,"open":4.01604,"high":4.01604,"low":4.01597,"close":4.016,"volume":6.550000190734863},{"timestamp":1742362020000,"open":4.016,"high":4.016,"low":4.01574,"close":4.01582,"volume":11.789999961853027},{"timestamp":1742362080000,"open":4.01593,"high":4.01608,"low":4.01589,"close":4.016,"volume":30.1299991607666},{"timestamp":1742362140000,"open":4.01589,"high":4.01604,"low":4.01586,"close":4.01593,"volume":64.19000244140625},{"timestamp":1742362200000,"open":4.01597,"high":4.01608,"low":4.01593,"close":4.01597,"volume":31.440000534057617},{"timestamp":1742362260000,"open":4.01604,"high":4.01608,"low":4.01597,"close":4.01597,"volume":6.550000190734863},{"timestamp":1742362320000,"open":4.016,"high":4.016,"low":4.01567,"close":4.01578,"volume":27.510000228881836},{"timestamp":1742362380000,"open":4.01571,"high":4.01571,"low":4.01523,"close":4.01527,"volume":31.440000534057617},{"timestamp":1742362440000,"open":4.0153,"high":4.01534,"low":4.01523,"close":4.01534,"volume":34.060001373291016},{"timestamp":1742362500000,"open":4.01523,"high":4.01538,"low":4.01523,"close":4.01538,"volume":11.789999961853027},{"timestamp":1742362560000,"open":4.01527,"high":4.0156,"low":4.01523,"close":4.01556,"volume":18.34000015258789},{"timestamp":1742362620000,"open":4.01556,"high":4.01556,"low":4.01505,"close":4.01505,"volume":34.060001373291016},{"timestamp":1742362680000,"open":4.01508,"high":4.01536,"low":4.01501,"close":4.01535,"volume":27.510000228881836},{"timestamp":1742362740000,"open":4.01542,"high":4.01557,"low":4.01527,"close":4.01549,"volume":32.75},{"timestamp":1742362800000,"open":4.01535,"high":4.01542,"low":4.0152,"close":4.01531,"volume":28.81999969482422},{"timestamp":1742362860000,"open":4.01527,"high":4.01527,"low":4.01505,"close":4.01524,"volume":31.440000534057617},{"timestamp":1742362920000,"open":4.01527,"high":4.01535,"low":4.01513,"close":4.01513,"volume":18.34000015258789},{"timestamp":1742362980000,"open":4.01509,"high":4.01535,"low":4.01509,"close":4.0152,"volume":10.479999542236328},{"timestamp":1742363040000,"open":4.01524,"high":4.01531,"low":4.01513,"close":4.01516,"volume":30.1299991607666},{"timestamp":1742363100000,"open":4.01509,"high":4.01542,"low":4.01509,"close":4.01535,"volume":22.270000457763672},{"timestamp":1742363160000,"open":4.01542,"high":4.01572,"low":4.01535,"close":4.01568,"volume":15.720000267028809},{"timestamp":1742363220000,"open":4.01579,"high":4.01586,"low":4.01531,"close":4.01557,"volume":77.29000091552734},{"timestamp":1742363280000,"open":4.01549,"high":4.01564,"low":4.01546,"close":4.01557,"volume":40.61000061035156},{"timestamp":1742363340000,"open":4.01561,"high":4.01594,"low":4.01561,"close":4.01594,"volume":47.15999984741211},{"timestamp":1742363400000,"open":4.0159,"high":4.01619,"low":4.0159,"close":4.01619,"volume":34.060001373291016},{"timestamp":1742363460000,"open":4.01616,"high":4.01616,"low":4.01572,"close":4.01572,"volume":7.860000133514404},{"timestamp":1742363520000,"open":4.01561,"high":4.01561,"low":4.01535,"close":4.01535,"volume":13.100000381469727},{"timestamp":1742363580000,"open":4.01535,"high":4.01542,"low":4.01476,"close":4.01483,"volume":41.91999816894531},{"timestamp":1742363640000,"open":4.0148,"high":4.01487,"low":4.01469,"close":4.01483,"volume":64.19000244140625},{"timestamp":1742363700000,"open":4.0148,"high":4.01498,"low":4.0148,"close":4.01491,"volume":27.510000228881836},{"timestamp":1742363760000,"open":4.01487,"high":4.01494,"low":4.01487,"close":4.01491,"volume":14.40999984741211},{"timestamp":1742363820000,"open":4.01491,"high":4.01498,"low":4.01443,"close":4.01494,"volume":47.15999984741211},{"timestamp":1742363880000,"open":4.01487,"high":4.01487,"low":4.01461,"close":4.01461,"volume":23.579999923706055},{"timestamp":1742363940000,"open":4.01472,"high":4.01491,"low":4.01469,"close":4.01476,"volume":32.75},{"timestamp":1742364000000,"open":4.0148,"high":4.01494,"low":4.01443,"close":4.01487,"volume":69.43000030517578},{"timestamp":1742364060000,"open":4.01483,"high":4.01524,"low":4.01483,"close":4.01489,"volume":68.12000274658203},{"timestamp":1742364120000,"open":4.01485,"high":4.01493,"low":4.01452,"close":4.01489,"volume":85.1500015258789},{"timestamp":1742364180000,"open":4.01485,"high":4.01493,"low":4.01441,"close":4.01445,"volume":64.19000244140625},{"timestamp":1742364240000,"open":4.01441,"high":4.01463,"low":4.01404,"close":4.01419,"volume":72.05000305175781},{"timestamp":1742364300000,"open":4.01415,"high":4.01419,"low":4.01375,"close":4.01379,"volume":66.80999755859375},{"timestamp":1742364360000,"open":4.01379,"high":4.01382,"low":4.01353,"close":4.01357,"volume":53.709999084472656},{"timestamp":1742364420000,"open":4.01353,"high":4.01379,"low":4.01353,"close":4.01368,"volume":45.849998474121094},{"timestamp":1742364480000,"open":4.01368,"high":4.01386,"low":4.01349,"close":4.01349,"volume":47.15999984741211},{"timestamp":1742364540000,"open":4.01346,"high":4.01357,"low":4.01298,"close":4.01305,"volume":73.36000061035156},{"timestamp":1742364600000,"open":4.01305,"high":4.01338,"low":4.01294,"close":4.01338,"volume":44.540000915527344},{"timestamp":1742364660000,"open":4.01331,"high":4.01335,"low":4.01302,"close":4.01309,"volume":52.400001525878906},{"timestamp":1742364720000,"open":4.01305,"high":4.01313,"low":4.01275,"close":4.01278,"volume":43.22999954223633},{"timestamp":1742364780000,"open":4.01282,"high":4.01321,"low":4.01282,"close":4.0131,"volume":75.9800033569336},{"timestamp":1742364840000,"open":4.01328,"high":4.01357,"low":4.01295,"close":4.01295,"volume":98.25},{"timestamp":1742364900000,"open":4.01295,"high":4.01295,"low":4.01277,"close":4.01288,"volume":51.09000015258789},{"timestamp":1742364960000,"open":4.01291,"high":4.0131,"low":4.0128,"close":4.01302,"volume":66.80999755859375},{"timestamp":1742365020000,"open":4.0131,"high":4.01354,"low":4.01306,"close":4.0135,"volume":32.75},{"timestamp":1742365080000,"open":4.0135,"high":4.01354,"low":4.01302,"close":4.01302,"volume":65.5},{"timestamp":1742365140000,"open":4.01299,"high":4.01317,"low":4.01284,"close":4.01288,"volume":26.200000762939453},{"timestamp":1742365200000,"open":4.01288,"high":4.01288,"low":4.01244,"close":4.01247,"volume":23.579999923706055},{"timestamp":1742365260000,"open":4.01247,"high":4.01258,"low":4.01192,"close":4.01192,"volume":142.7899932861328},{"timestamp":1742365320000,"open":4.01203,"high":4.01214,"low":4.01188,"close":4.01207,"volume":61.56999969482422},{"timestamp":1742365380000,"open":4.01207,"high":4.0121,"low":4.01152,"close":4.01152,"volume":94.31999969482422},{"timestamp":1742365440000,"open":4.01152,"high":4.01166,"low":4.01152,"close":4.01163,"volume":43.22999954223633},{"timestamp":1742365500000,"open":4.01163,"high":4.01233,"low":4.01155,"close":4.01155,"volume":75.9800033569336},{"timestamp":1742365560000,"open":4.01155,"high":4.01192,"low":4.01152,"close":4.01185,"volume":96.94000244140625},{"timestamp":1742365620000,"open":4.01185,"high":4.01233,"low":4.01185,"close":4.01199,"volume":81.22000122070312},{"timestamp":1742365680000,"open":4.01199,"high":4.01214,"low":4.01188,"close":4.01188,"volume":48.470001220703125},{"timestamp":1742365740000,"open":4.01196,"high":4.01222,"low":4.01188,"close":4.01207,"volume":58.95000076293945},{"timestamp":1742365800000,"open":4.0121,"high":4.0121,"low":4.01174,"close":4.01185,"volume":64.19000244140625},{"timestamp":1742365860000,"open":4.01185,"high":4.01199,"low":4.01155,"close":4.01163,"volume":62.880001068115234},{"timestamp":1742365920000,"open":4.01166,"high":4.01199,"low":4.01159,"close":4.01181,"volume":40.61000061035156},{"timestamp":1742365980000,"open":4.01181,"high":4.01218,"low":4.01177,"close":4.01214,"volume":142.7899932861328},{"timestamp":1742366040000,"open":4.01222,"high":4.01332,"low":4.0121,"close":4.01302,"volume":90.38999938964844},{"timestamp":1742366100000,"open":4.0131,"high":4.0135,"low":4.0131,"close":4.01339,"volume":56.33000183105469},{"timestamp":1742366160000,"open":4.01332,"high":4.01379,"low":4.01317,"close":4.01317,"volume":73.36000061035156},{"timestamp":1742366220000,"open":4.01317,"high":4.01324,"low":4.01284,"close":4.01288,"volume":60.2599983215332},{"timestamp":1742366280000,"open":4.0128,"high":4.0128,"low":4.01203,"close":4.01239,"volume":78.5999984741211},{"timestamp":1742366340000,"open":4.01228,"high":4.01235,"low":4.01195,"close":4.01217,"volume":60.2599983215332},{"timestamp":1742366400000,"open":4.0121,"high":4.0121,"low":4.01136,"close":4.01177,"volume":104.80000305175781},{"timestamp":1742366460000,"open":4.0118,"high":4.01188,"low":4.01147,"close":4.01188,"volume":65.5},{"timestamp":1742366520000,"open":4.01199,"high":4.01202,"low":4.01151,"close":4.01173,"volume":93.01000213623047},{"timestamp":1742366580000,"open":4.01177,"high":4.01191,"low":4.01155,"close":4.01173,"volume":111.3499984741211},{"timestamp":1742366640000,"open":4.01169,"high":4.01239,"low":4.01169,"close":4.0121,"volume":93.01000213623047},{"timestamp":1742366700000,"open":4.01213,"high":4.01279,"low":4.01213,"close":4.01279,"volume":94.31999969482422},{"timestamp":1742366760000,"open":4.01276,"high":4.01305,"low":4.01254,"close":4.01294,"volume":58.95000076293945},{"timestamp":1742366820000,"open":4.01305,"high":4.01313,"low":4.01291,"close":4.01298,"volume":68.12000274658203},{"timestamp":1742366880000,"open":4.01294,"high":4.01353,"low":4.01287,"close":4.01305,"volume":141.47999572753906},{"timestamp":1742366940000,"open":4.01309,"high":4.01342,"low":4.01287,"close":4.01331,"volume":136.24000549316406},{"timestamp":1742367000000,"open":4.01331,"high":4.01338,"low":4.01302,"close":4.01335,"volume":104.80000305175781},{"timestamp":1742367060000,"open":4.01342,"high":4.01368,"low":4.01331,"close":4.01349,"volume":75.9800033569336},{"timestamp":1742367120000,"open":4.01349,"high":4.0136,"low":4.01291,"close":4.01327,"volume":154.5800018310547},{"timestamp":1742367180000,"open":4.0132,"high":4.01342,"low":4.01316,"close":4.01327,"volume":94.31999969482422},{"timestamp":1742367240000,"open":4.01327,"high":4.01335,"low":4.01309,"close":4.01331,"volume":68.12000274658203},{"timestamp":1742367300000,"open":4.01331,"high":4.01335,"low":4.01309,"close":4.01316,"volume":60.2599983215332},{"timestamp":1742367360000,"open":4.01316,"high":4.0132,"low":4.01279,"close":4.01279,"volume":58.95000076293945},{"timestamp":1742367420000,"open":4.01279,"high":4.01279,"low":4.01162,"close":4.01191,"volume":107.41999816894531},{"timestamp":1742367480000,"open":4.01191,"high":4.01191,"low":4.01107,"close":4.01133,"volume":98.25},{"timestamp":1742367540000,"open":4.01129,"high":4.01129,"low":4.01085,"close":4.01096,"volume":121.83000183105469},{"timestamp":1742367600000,"open":4.01096,"high":4.0114,"low":4.01059,"close":4.01136,"volume":120.5199966430664},{"timestamp":1742367660000,"open":4.01125,"high":4.01184,"low":4.01074,"close":4.01074,"volume":150.64999389648438},{"timestamp":1742367720000,"open":4.01077,"high":4.01092,"low":4.00993,"close":4.01019,"volume":155.88999938964844},{"timestamp":1742367780000,"open":4.01019,"high":4.01074,"low":4.01011,"close":4.01019,"volume":151.9600067138672},{"timestamp":1742367840000,"open":4.01011,"high":4.01033,"low":4.00978,"close":4.01011,"volume":75.9800033569336},{"timestamp":1742367900000,"open":4.01011,"high":4.01063,"low":4.01004,"close":4.0103,"volume":99.55999755859375},{"timestamp":1742367960000,"open":4.01044,"high":4.0107,"low":4.00982,"close":4.00982,"volume":93.01000213623047},{"timestamp":1742368020000,"open":4.00986,"high":4.00986,"low":4.00901,"close":4.00934,"volume":75.9800033569336},{"timestamp":1742368080000,"open":4.00927,"high":4.00967,"low":4.00842,"close":4.00853,"volume":81.22000122070312},{"timestamp":1742368140000,"open":4.00853,"high":4.00861,"low":4.00699,"close":4.00707,"volume":161.1300048828125},{"timestamp":1742368200000,"open":4.0071,"high":4.00787,"low":4.00673,"close":4.00762,"volume":110.11000061035156},{"timestamp":1742368260000,"open":4.00765,"high":4.00765,"low":4.0068,"close":4.00727,"volume":146.74000549316406},{"timestamp":1742368320000,"open":4.00724,"high":4.00801,"low":4.0072,"close":4.0079,"volume":78.5999984741211},{"timestamp":1742368380000,"open":4.00775,"high":4.0079,"low":4.00625,"close":4.00625,"volume":140.39999389648438},{"timestamp":1742368440000,"open":4.00625,"high":4.00654,"low":4.00584,"close":4.00593,"volume":121.44000244140625},{"timestamp":1742368500000,"open":4.00593,"high":4.00644,"low":4.00527,"close":4.00556,"volume":113.5199966430664},{"timestamp":1742368560000,"open":4.00552,"high":4.00579,"low":4.00497,"close":4.00572,"volume":125.4000015258789},{"timestamp":1742368620000,"open":4.00575,"high":4.00579,"low":4.00517,"close":4.00528,"volume":68.63999938964844},{"timestamp":1742368680000,"open":4.00524,"high":4.00528,"low":4.00421,"close":4.00509,"volume":122.76000213623047},{"timestamp":1742368740000,"open":4.00509,"high":4.00535,"low":4.00465,"close":4.00469,"volume":73.91999816894531},{"timestamp":1742368800000,"open":4.00473,"high":4.00564,"low":4.00447,"close":4.00524,"volume":92.4000015258789},{"timestamp":1742368860000,"open":4.00517,"high":4.00539,"low":4.00454,"close":4.00517,"volume":110.87999725341797},{"timestamp":1742368920000,"open":4.0052,"high":4.00579,"low":4.00509,"close":4.00564,"volume":121.44000244140625},{"timestamp":1742368980000,"open":4.00561,"high":4.00568,"low":4.00443,"close":4.00542,"volume":120.12000274658203},{"timestamp":1742369040000,"open":4.00542,"high":4.00568,"low":4.00454,"close":4.00454,"volume":81.83999633789062},{"timestamp":1742369100000,"open":4.00458,"high":4.00575,"low":4.00458,"close":4.00564,"volume":118.80000305175781},{"timestamp":1742369160000,"open":4.00564,"high":4.00644,"low":4.00546,"close":4.00622,"volume":175.55999755859375},{"timestamp":1742369220000,"open":4.00615,"high":4.0067,"low":4.00596,"close":4.00615,"volume":141.24000549316406},{"timestamp":1742369280000,"open":4.00611,"high":4.00666,"low":4.00611,"close":4.00655,"volume":110.87999725341797},{"timestamp":1742369340000,"open":4.00644,"high":4.00694,"low":4.00637,"close":4.00694,"volume":81.81999969482422},{"timestamp":1742369400000,"open":4.00694,"high":4.00697,"low":4.00543,"close":4.00579,"volume":146.3800048828125},{"timestamp":1742369460000,"open":4.00587,"high":4.00624,"low":4.00554,"close":4.00568,"volume":133.32000732421875},{"timestamp":1742369520000,"open":4.00572,"high":4.00679,"low":4.00559,"close":4.00585,"volume":129.36000061035156},{"timestamp":1742369580000,"open":4.00566,"high":4.00585,"low":4.00519,"close":4.00519,"volume":101.63999938964844},{"timestamp":1742369640000,"open":4.00537,"high":4.00563,"low":4.00416,"close":4.00419,"volume":137.27999877929688},{"timestamp":1742369700000,"open":4.00408,"high":4.00408,"low":4.00287,"close":4.00291,"volume":207.24000549316406},{"timestamp":1742369760000,"open":4.00298,"high":4.00317,"low":3.99894,"close":3.99894,"volume":293.0400085449219},{"timestamp":1742369820000,"open":3.99898,"high":3.99909,"low":3.9963,"close":3.99699,"volume":451.44000244140625},{"timestamp":1742369880000,"open":3.99703,"high":3.99766,"low":3.99593,"close":3.99666,"volume":332.6400146484375},{"timestamp":1742369940000,"open":3.99663,"high":3.99821,"low":3.99633,"close":3.99688,"volume":220.44000244140625},{"timestamp":1742370000000,"open":3.99685,"high":3.99725,"low":3.99604,"close":3.99677,"volume":232.32000732421875},{"timestamp":1742370060000,"open":3.99681,"high":3.99821,"low":3.996,"close":3.99799,"volume":207.24000549316406},{"timestamp":1742370120000,"open":3.99799,"high":3.99857,"low":3.99505,"close":3.99549,"volume":252.1199951171875},{"timestamp":1742370180000,"open":3.9956,"high":3.99615,"low":3.99347,"close":3.996,"volume":434.2799987792969},{"timestamp":1742370240000,"open":3.99593,"high":3.99685,"low":3.99472,"close":3.99681,"volume":289.0799865722656},{"timestamp":1742370300000,"open":3.99681,"high":3.99744,"low":3.99619,"close":3.99633,"volume":207.24000549316406},{"timestamp":1742370360000,"open":3.99641,"high":3.99696,"low":3.99597,"close":3.9967,"volume":162.36000061035156},{"timestamp":1742370420000,"open":3.9967,"high":3.99681,"low":3.99508,"close":3.99674,"volume":228.36000061035156},{"timestamp":1742370480000,"open":3.99674,"high":3.99817,"low":3.99571,"close":3.99813,"volume":286.44000244140625},{"timestamp":1742370540000,"open":3.99813,"high":3.99946,"low":3.99784,"close":3.99946,"volume":196.67999267578125},{"timestamp":1742370600000,"open":3.99949,"high":3.99982,"low":3.99846,"close":3.99931,"volume":233.63999938964844},{"timestamp":1742370660000,"open":3.99953,"high":4.00023,"low":3.99927,"close":4.00001,"volume":209.8800048828125},{"timestamp":1742370720000,"open":3.99997,"high":4.00148,"low":3.99953,"close":4.001,"volume":265.32000732421875},{"timestamp":1742370780000,"open":4.00103,"high":4.00133,"low":3.99879,"close":3.99879,"volume":257.3999938964844},{"timestamp":1742370840000,"open":3.99876,"high":4.00012,"low":3.99835,"close":4.00008,"volume":196.67999267578125},{"timestamp":1742370900000,"open":4.00008,"high":4.00122,"low":3.99997,"close":4.00066,"volume":159.72000122070312},{"timestamp":1742370960000,"open":4.00062,"high":4.00066,"low":4.00003,"close":4.00036,"volume":121.44000244140625},{"timestamp":1742371020000,"open":4.00033,"high":4.00128,"low":3.99985,"close":4.00113,"volume":155.75999450683594},{"timestamp":1742371080000,"open":4.00113,"high":4.00113,"low":3.99952,"close":3.99974,"volume":196.67999267578125},{"timestamp":1742371140000,"open":3.99989,"high":4.00055,"low":3.99985,"close":4.00055,"volume":157.0800018310547},{"timestamp":1742371200000,"open":4.00069,"high":4.00367,"low":4.00044,"close":4.00348,"volume":327.3599853515625},{"timestamp":1742371260000,"open":4.00352,"high":4.00363,"low":4.00216,"close":4.00363,"volume":216.47999572753906},{"timestamp":1742371320000,"open":4.00359,"high":4.00488,"low":4.00337,"close":4.00488,"volume":238.9199981689453},{"timestamp":1742371380000,"open":4.00481,"high":4.00569,"low":4.00444,"close":4.00525,"volume":266.6400146484375},{"timestamp":1742371440000,"open":4.00532,"high":4.00576,"low":4.0044,"close":4.00503,"volume":231},{"timestamp":1742371500000,"open":4.0051,"high":4.00562,"low":4.00426,"close":4.00558,"volume":139.9199981689453},{"timestamp":1742371560000,"open":4.00554,"high":4.00562,"low":4.00426,"close":4.00477,"volume":112.19999694824219},{"timestamp":1742371620000,"open":4.0047,"high":4.0055,"low":4.00433,"close":4.00521,"volume":142.55999755859375},{"timestamp":1742371680000,"open":4.00514,"high":4.00528,"low":4.00451,"close":4.00473,"volume":162.36000061035156},{"timestamp":1742371740000,"open":4.00444,"high":4.00444,"low":4.00341,"close":4.00363,"volume":167.63999938964844},{"timestamp":1742371800000,"open":4.00371,"high":4.0044,"low":4.00304,"close":4.00319,"volume":129.36000061035156},{"timestamp":1742371860000,"open":4.00315,"high":4.00393,"low":4.00308,"close":4.00326,"volume":149.16000366210938},{"timestamp":1742371920000,"open":4.00334,"high":4.00341,"low":4.00268,"close":4.00304,"volume":121.44000244140625},{"timestamp":1742371980000,"open":4.00308,"high":4.00323,"low":4.00227,"close":4.00275,"volume":171.60000610351562},{"timestamp":1742372040000,"open":4.00297,"high":4.00348,"low":4.00282,"close":4.00293,"volume":117.4800033569336},{"timestamp":1742372100000,"open":4.0029,"high":4.00319,"low":4.0022,"close":4.00231,"volume":117.4800033569336},{"timestamp":1742372160000,"open":4.00253,"high":4.00293,"low":4.00175,"close":4.00179,"volume":93.72000122070312},{"timestamp":1742372220000,"open":4.00194,"high":4.00308,"low":4.00194,"close":4.00308,"volume":59.400001525878906},{"timestamp":1742372280000,"open":4.00304,"high":4.0033,"low":4.00267,"close":4.00289,"volume":62.040000915527344},{"timestamp":1742372340000,"open":4.00282,"high":4.00341,"low":4.00267,"close":4.00297,"volume":68.63999938964844},{"timestamp":1742372400000,"open":4.00282,"high":4.00311,"low":4.00227,"close":4.00289,"volume":104.27999877929688},{"timestamp":1742372460000,"open":4.00308,"high":4.00315,"low":4.00265,"close":4.00293,"volume":51.47999954223633},{"timestamp":1742372520000,"open":4.00289,"high":4.00377,"low":4.00231,"close":4.00363,"volume":84.4800033569336},{"timestamp":1742372580000,"open":4.0037,"high":4.0051,"low":4.00359,"close":4.00506,"volume":96.36000061035156},{"timestamp":1742372640000,"open":4.00499,"high":4.00554,"low":4.0048,"close":4.00521,"volume":112.19999694824219},{"timestamp":1742372700000,"open":4.00517,"high":4.00521,"low":4.00473,"close":4.0048,"volume":83.16000366210938},{"timestamp":1742372760000,"open":4.0048,"high":4.00513,"low":4.00473,"close":4.00506,"volume":92.4000015258789},{"timestamp":1742372820000,"open":4.00502,"high":4.0051,"low":4.00473,"close":4.00491,"volume":73.91999816894531},{"timestamp":1742372880000,"open":4.00491,"high":4.00545,"low":4.00469,"close":4.00523,"volume":68.63999938964844},{"timestamp":1742372940000,"open":4.00527,"high":4.00564,"low":4.00505,"close":4.00538,"volume":134.63999938964844},{"timestamp":1742373000000,"open":4.00542,"high":4.00674,"low":4.00523,"close":4.00674,"volume":125.4000015258789},{"timestamp":1742373060000,"open":4.00674,"high":4.00722,"low":4.006,"close":4.006,"volume":105.08000183105469},{"timestamp":1742373120000,"open":4.00604,"high":4.00611,"low":4.00531,"close":4.00608,"volume":129.36000061035156},{"timestamp":1742373180000,"open":4.00611,"high":4.00619,"low":4.00523,"close":4.0056,"volume":73.91999816894531},{"timestamp":1742373240000,"open":4.00564,"high":4.00633,"low":4.00545,"close":4.00633,"volume":80.5199966430664},{"timestamp":1742373300000,"open":4.00633,"high":4.00633,"low":4.00589,"close":4.00619,"volume":64.68000030517578},{"timestamp":1742373360000,"open":4.00619,"high":4.00685,"low":4.00615,"close":4.00674,"volume":97.66999816894531},{"timestamp":1742373420000,"open":4.00667,"high":4.00711,"low":4.00644,"close":4.0067,"volume":108.93000030517578},{"timestamp":1742373480000,"open":4.00681,"high":4.00692,"low":4.00578,"close":4.00578,"volume":84.38999938964844},{"timestamp":1742373540000,"open":4.00553,"high":4.00633,"low":4.00542,"close":4.00578,"volume":87.12000274658203},{"timestamp":1742373600000,"open":4.00578,"high":4.00578,"low":4.00512,"close":4.00553,"volume":105.5999984741211},{"timestamp":1742373660000,"open":4.00553,"high":4.00597,"low":4.00476,"close":4.00501,"volume":147.83999633789062},{"timestamp":1742373720000,"open":4.00498,"high":4.00586,"low":4.0049,"close":4.00494,"volume":134.63999938964844},{"timestamp":1742373780000,"open":4.00512,"high":4.00531,"low":4.00387,"close":4.00479,"volume":153.1199951171875},{"timestamp":1742373840000,"open":4.00476,"high":4.0056,"low":4.00461,"close":4.00542,"volume":109.55999755859375},{"timestamp":1742373900000,"open":4.00542,"high":4.00571,"low":4.00494,"close":4.00542,"volume":92.4000015258789},{"timestamp":1742373960000,"open":4.00549,"high":4.00564,"low":4.00461,"close":4.00468,"volume":92.4000015258789},{"timestamp":1742374020000,"open":4.00468,"high":4.00472,"low":4.00384,"close":4.00409,"volume":81.83999633789062},{"timestamp":1742374080000,"open":4.00413,"high":4.00435,"low":4.00347,"close":4.00424,"volume":93.72000122070312},{"timestamp":1742374140000,"open":4.00428,"high":4.00428,"low":4.00358,"close":4.00409,"volume":112.19999694824219},{"timestamp":1742374200000,"open":4.00417,"high":4.00417,"low":4.00332,"close":4.00384,"volume":104.27999877929688},{"timestamp":1742374260000,"open":4.00391,"high":4.00409,"low":4.00333,"close":4.00337,"volume":110.87999725341797},{"timestamp":1742374320000,"open":4.00341,"high":4.00414,"low":4.00341,"close":4.00396,"volume":121.44000244140625},{"timestamp":1742374380000,"open":4.00388,"high":4.00418,"low":4.00374,"close":4.00411,"volume":113.5199966430664},{"timestamp":1742374440000,"open":4.00418,"high":4.00583,"low":4.00388,"close":4.00572,"volume":105.5999984741211},{"timestamp":1742374500000,"open":4.00579,"high":4.00598,"low":4.00543,"close":4.00579,"volume":66},{"timestamp":1742374560000,"open":4.00594,"high":4.00627,"low":4.00576,"close":4.00624,"volume":96.36000061035156},{"timestamp":1742374620000,"open":4.00616,"high":4.00627,"low":4.00561,"close":4.00561,"volume":84.4800033569336},{"timestamp":1742374680000,"open":4.00561,"high":4.00649,"low":4.0055,"close":4.00631,"volume":117.4800033569336},{"timestamp":1742374740000,"open":4.00631,"high":4.00635,"low":4.00561,"close":4.00594,"volume":134.63999938964844},{"timestamp":1742374800000,"open":4.00594,"high":4.00598,"low":4.0051,"close":4.00517,"volume":146.52000427246094},{"timestamp":1742374860000,"open":4.00517,"high":4.00583,"low":4.00506,"close":4.00517,"volume":139.9199981689453},{"timestamp":1742374920000,"open":4.00517,"high":4.00543,"low":4.00477,"close":4.00499,"volume":122.76000213623047},{"timestamp":1742374980000,"open":4.00488,"high":4.00502,"low":4.00374,"close":4.00381,"volume":110.87999725341797},{"timestamp":1742375040000,"open":4.0037,"high":4.00381,"low":4.00348,"close":4.00359,"volume":116.16000366210938},{"timestamp":1742375100000,"open":4.00355,"high":4.00366,"low":4.00286,"close":4.00348,"volume":80.5199966430664},{"timestamp":1742375160000,"open":4.00366,"high":4.00381,"low":4.00337,"close":4.00352,"volume":66},{"timestamp":1742375220000,"open":4.00355,"high":4.00462,"low":4.00355,"close":4.00462,"volume":80.5199966430664},{"timestamp":1742375280000,"open":4.00469,"high":4.00521,"low":4.00466,"close":4.00469,"volume":92.4000015258789},{"timestamp":1742375340000,"open":4.00462,"high":4.00473,"low":4.00444,"close":4.00455,"volume":83.16000366210938},{"timestamp":1742375400000,"open":4.00451,"high":4.00473,"low":4.00444,"close":4.00451,"volume":44.880001068115234},{"timestamp":1742375460000,"open":4.00455,"high":4.00524,"low":4.00399,"close":4.00524,"volume":63.36000061035156},{"timestamp":1742375520000,"open":4.00524,"high":4.00524,"low":4.00455,"close":4.00469,"volume":95.04000091552734},{"timestamp":1742375580000,"open":4.00473,"high":4.00473,"low":4.00304,"close":4.00322,"volume":114.83999633789062},{"timestamp":1742375640000,"open":4.0033,"high":4.00352,"low":4.00264,"close":4.00275,"volume":110.87999725341797},{"timestamp":1742375700000,"open":4.00245,"high":4.00304,"low":4.00238,"close":4.00304,"volume":112.19999694824219},{"timestamp":1742375760000,"open":4.00304,"high":4.00308,"low":4.00245,"close":4.00245,"volume":75.23999786376953},{"timestamp":1742375820000,"open":4.00245,"high":4.00355,"low":4.00245,"close":4.00337,"volume":93.72000122070312},{"timestamp":1742375880000,"open":4.00333,"high":4.00337,"low":4.00223,"close":4.00245,"volume":108.23999786376953},{"timestamp":1742375940000,"open":4.00231,"high":4.00231,"low":4.0019,"close":4.00216,"volume":85.80000305175781},{"timestamp":1742376000000,"open":4.00212,"high":4.00212,"low":4.00168,"close":4.00205,"volume":72.5999984741211},{"timestamp":1742376060000,"open":4.00205,"high":4.003,"low":4.00205,"close":4.00264,"volume":125.4000015258789},{"timestamp":1742376120000,"open":4.00271,"high":4.00326,"low":4.00253,"close":4.00253,"volume":72.5999984741211},{"timestamp":1742376180000,"open":4.00249,"high":4.00355,"low":4.00249,"close":4.0033,"volume":145.1999969482422},{"timestamp":1742376240000,"open":4.00333,"high":4.00414,"low":4.00326,"close":4.00377,"volume":88.44000244140625},{"timestamp":1742376300000,"open":4.00385,"high":4.00385,"low":4.00319,"close":4.00326,"volume":68.63999938964844},{"timestamp":1742376360000,"open":4.00326,"high":4.00414,"low":4.00319,"close":4.00414,"volume":93.72000122070312},{"timestamp":1742376420000,"open":4.00407,"high":4.00407,"low":4.00333,"close":4.00355,"volume":52.79999923706055},{"timestamp":1742376480000,"open":4.00348,"high":4.00366,"low":4.00315,"close":4.00315,"volume":54.119998931884766},{"timestamp":1742376540000,"open":4.00315,"high":4.00373,"low":4.00311,"close":4.00358,"volume":59.400001525878906},{"timestamp":1742376600000,"open":4.00354,"high":4.00428,"low":4.00354,"close":4.00417,"volume":77.87999725341797},{"timestamp":1742376660000,"open":4.00417,"high":4.0046,"low":4.00395,"close":4.00453,"volume":69.95999908447266},{"timestamp":1742376720000,"open":4.00457,"high":4.00629,"low":4.00453,"close":4.00615,"volume":129.36000061035156},{"timestamp":1742376780000,"open":4.00611,"high":4.00633,"low":4.00563,"close":4.00578,"volume":76.55999755859375},{"timestamp":1742376840000,"open":4.00574,"high":4.00585,"low":4.00556,"close":4.00567,"volume":60.720001220703125},{"timestamp":1742376900000,"open":4.0056,"high":4.0056,"low":4.00427,"close":4.00438,"volume":60.720001220703125},{"timestamp":1742376960000,"open":4.00457,"high":4.00535,"low":4.00421,"close":4.00535,"volume":95.04000091552734},{"timestamp":1742377020000,"open":4.00538,"high":4.00586,"low":4.00513,"close":4.00586,"volume":51.47999954223633},{"timestamp":1742377080000,"open":4.00582,"high":4.00582,"low":4.00465,"close":4.0048,"volume":118.80000305175781},{"timestamp":1742377140000,"open":4.00483,"high":4.00555,"low":4.00472,"close":4.00555,"volume":71.27999877929688},{"timestamp":1742377200000,"open":4.00555,"high":4.00555,"low":4.00499,"close":4.00547,"volume":62.040000915527344},{"timestamp":1742377260000,"open":4.00544,"high":4.0058,"low":4.00481,"close":4.00514,"volume":77.87999725341797},{"timestamp":1742377320000,"open":4.00503,"high":4.0054,"low":4.00477,"close":4.00481,"volume":62.040000915527344},{"timestamp":1742377380000,"open":4.00477,"high":4.00481,"low":4.00408,"close":4.00441,"volume":55.439998626708984},{"timestamp":1742377440000,"open":4.00426,"high":4.0043,"low":4.00375,"close":4.00378,"volume":96.36000061035156},{"timestamp":1742377500000,"open":4.00386,"high":4.00389,"low":4.00327,"close":4.00345,"volume":66},{"timestamp":1742377560000,"open":4.00349,"high":4.00371,"low":4.00338,"close":4.00356,"volume":56.7599983215332},{"timestamp":1742377620000,"open":4.00349,"high":4.00371,"low":4.00323,"close":4.00331,"volume":54.119998931884766},{"timestamp":1742377680000,"open":4.00323,"high":4.00404,"low":4.0032,"close":4.00393,"volume":58.08000183105469},{"timestamp":1742377740000,"open":4.0039,"high":4.00473,"low":4.00386,"close":4.0047,"volume":92.4000015258789},{"timestamp":1742377800000,"open":4.0047,"high":4.0051,"low":4.00459,"close":4.00507,"volume":79.19999694824219},{"timestamp":1742377860000,"open":4.00507,"high":4.00585,"low":4.00448,"close":4.00577,"volume":133.32000732421875},{"timestamp":1742377920000,"open":4.0057,"high":4.0068,"low":4.0057,"close":4.0068,"volume":91.04000091552734},{"timestamp":1742377980000,"open":4.0068,"high":4.00695,"low":4.00603,"close":4.0064,"volume":130.3300018310547},{"timestamp":1742378040000,"open":4.00629,"high":4.00629,"low":4.00468,"close":4.00468,"volume":150.47999572753906},{"timestamp":1742378100000,"open":4.00468,"high":4.00514,"low":4.00376,"close":4.0043,"volume":204.60000610351562},{"timestamp":1742378160000,"open":4.00426,"high":4.00523,"low":4.00409,"close":4.00519,"volume":120.12000274658203},{"timestamp":1742378220000,"open":4.00515,"high":4.00541,"low":4.00431,"close":4.00436,"volume":88.44000244140625},{"timestamp":1742378280000,"open":4.00428,"high":4.00428,"low":4.00359,"close":4.004,"volume":130.67999267578125},{"timestamp":1742378340000,"open":4.00396,"high":4.00418,"low":4.00363,"close":4.00403,"volume":100.31999969482422},{"timestamp":1742378400000,"open":4.00403,"high":4.00447,"low":4.00378,"close":4.00386,"volume":112.19999694824219},{"timestamp":1742378460000,"open":4.0039,"high":4.0039,"low":4.00336,"close":4.00337,"volume":85.80000305175781},{"timestamp":1742378520000,"open":4.00334,"high":4.00429,"low":4.00326,"close":4.00425,"volume":77.87999725341797},{"timestamp":1742378580000,"open":4.00429,"high":4.00433,"low":4.00348,"close":4.00363,"volume":133.32000732421875},{"timestamp":1742378640000,"open":4.0037,"high":4.0037,"low":4.00315,"close":4.00341,"volume":101.63999938964844},{"timestamp":1742378700000,"open":4.00345,"high":4.00352,"low":4.00287,"close":4.00287,"volume":85.80000305175781},{"timestamp":1742378760000,"open":4.00291,"high":4.00291,"low":4.00228,"close":4.00246,"volume":99},{"timestamp":1742378820000,"open":4.00243,"high":4.00276,"low":4.00228,"close":4.00257,"volume":84.4800033569336},{"timestamp":1742378880000,"open":4.00254,"high":4.00286,"low":4.00194,"close":4.00194,"volume":59.400001525878906},{"timestamp":1742378940000,"open":4.00195,"high":4.00224,"low":4.00195,"close":4.00195,"volume":50.15999984741211},{"timestamp":1742379000000,"open":4.00202,"high":4.00224,"low":4.00177,"close":4.0021,"volume":87.12000274658203},{"timestamp":1742379060000,"open":4.00217,"high":4.00221,"low":4.00177,"close":4.00195,"volume":56.7599983215332},{"timestamp":1742379120000,"open":4.00191,"high":4.00287,"low":4.00169,"close":4.00287,"volume":95.04000091552734},{"timestamp":1742379180000,"open":4.00287,"high":4.00291,"low":4.00202,"close":4.00217,"volume":73.91999816894531},{"timestamp":1742379240000,"open":4.00213,"high":4.00287,"low":4.00206,"close":4.00235,"volume":109.55999755859375},{"timestamp":1742379300000,"open":4.00232,"high":4.00246,"low":4.00188,"close":4.00195,"volume":50.15999984741211},{"timestamp":1742379360000,"open":4.00195,"high":4.0021,"low":4.0018,"close":4.00199,"volume":69.95999908447266},{"timestamp":1742379420000,"open":4.00199,"high":4.00213,"low":4.00191,"close":4.00202,"volume":58.08000183105469},{"timestamp":1742379480000,"open":4.00202,"high":4.00276,"low":4.00195,"close":4.00213,"volume":83.16000366210938},{"timestamp":1742379660000,"open":4.00316,"high":4.00403,"low":4.00316,"close":4.00403,"volume":30.360000610351562},{"timestamp":1742379720000,"open":4.00403,"high":4.00425,"low":4.00363,"close":4.00422,"volume":54.119998931884766},{"timestamp":1742379780000,"open":4.00414,"high":4.00473,"low":4.00403,"close":4.00403,"volume":89.76000213623047},{"timestamp":1742379840000,"open":4.004,"high":4.00418,"low":4.004,"close":4.00407,"volume":59.400001525878906},{"timestamp":1742379900000,"open":4.004,"high":4.004,"low":4.00308,"close":4.00378,"volume":73.91999816894531},{"timestamp":1742379960000,"open":4.00378,"high":4.00458,"low":4.00378,"close":4.00425,"volume":68.63999938964844},{"timestamp":1742380020000,"open":4.00436,"high":4.0044,"low":4.00407,"close":4.00407,"volume":87.12000274658203},{"timestamp":1742380080000,"open":4.00411,"high":4.00418,"low":4.00359,"close":4.00363,"volume":72.5999984741211},{"timestamp":1742380140000,"open":4.00363,"high":4.00396,"low":4.00348,"close":4.00378,"volume":77.87999725341797},{"timestamp":1742380200000,"open":4.00374,"high":4.00374,"low":4.00227,"close":4.00311,"volume":95.04000091552734},{"timestamp":1742380260000,"open":4.003,"high":4.003,"low":4.00242,"close":4.00278,"volume":79.19999694824219},{"timestamp":1742380320000,"open":4.00286,"high":4.00315,"low":4.00176,"close":4.00282,"volume":89.76000213623047},{"timestamp":1742380380000,"open":4.00289,"high":4.00297,"low":4.00238,"close":4.00282,"volume":72.5999984741211},{"timestamp":1742380440000,"open":4.00278,"high":4.00278,"low":4.00179,"close":4.00253,"volume":83.16000366210938},{"timestamp":1742380500000,"open":4.0026,"high":4.00267,"low":4.00146,"close":4.00157,"volume":58.08000183105469},{"timestamp":1742380560000,"open":4.00157,"high":4.00165,"low":4.00139,"close":4.00146,"volume":29.040000915527344},{"timestamp":1742380620000,"open":4.00146,"high":4.00146,"low":4.00087,"close":4.00091,"volume":42.2400016784668},{"timestamp":1742380680000,"open":4.00091,"high":4.00117,"low":4.00047,"close":4.00076,"volume":60.720001220703125},{"timestamp":1742380740000,"open":4.00069,"high":4.00087,"low":4.00047,"close":4.0008,"volume":59.400001525878906},{"timestamp":1742380800000,"open":4.0008,"high":4.00091,"low":4.0001,"close":4.00032,"volume":59.400001525878906},{"timestamp":1742380860000,"open":4.00025,"high":4.00036,"low":4.00003,"close":4.00025,"volume":34.31999969482422},{"timestamp":1742380920000,"open":4.00025,"high":4.00073,"low":4.00025,"close":4.00047,"volume":54.119998931884766},{"timestamp":1742380980000,"open":4.00047,"high":4.00058,"low":4.00018,"close":4.00036,"volume":52.79999923706055},{"timestamp":1742381040000,"open":4.00036,"high":4.00084,"low":4.0001,"close":4.00084,"volume":66},{"timestamp":1742381100000,"open":4.00087,"high":4.00209,"low":4.00087,"close":4.00139,"volume":89.76000213623047},{"timestamp":1742381160000,"open":4.0015,"high":4.00183,"low":4.00128,"close":4.00128,"volume":50.15999984741211},{"timestamp":1742381220000,"open":4.00132,"high":4.00205,"low":4.0012,"close":4.00205,"volume":50.15999984741211},{"timestamp":1742381280000,"open":4.00209,"high":4.00278,"low":4.00168,"close":4.00271,"volume":46.20000076293945},{"timestamp":1742381340000,"open":4.00271,"high":4.00363,"low":4.00271,"close":4.00345,"volume":59.400001525878906},{"timestamp":1742381400000,"open":4.00348,"high":4.00381,"low":4.00289,"close":4.00289,"volume":40.91999816894531},{"timestamp":1742381460000,"open":4.00289,"high":4.0033,"low":4.00242,"close":4.00245,"volume":55.439998626708984},{"timestamp":1742381520000,"open":4.00267,"high":4.00293,"low":4.00245,"close":4.00249,"volume":26.399999618530273},{"timestamp":1742381580000,"open":4.00245,"high":4.00297,"low":4.00234,"close":4.00297,"volume":52.79999923706055},{"timestamp":1742381640000,"open":4.003,"high":4.00341,"low":4.003,"close":4.00319,"volume":56.7599983215332},{"timestamp":1742381700000,"open":4.00319,"high":4.00349,"low":4.00304,"close":4.00346,"volume":62.040000915527344},{"timestamp":1742381760000,"open":4.00346,"high":4.0036,"low":4.00313,"close":4.00338,"volume":47.52000045776367},{"timestamp":1742381820000,"open":4.00346,"high":4.00353,"low":4.00327,"close":4.00327,"volume":30.360000610351562},{"timestamp":1742381880000,"open":4.00338,"high":4.00338,"low":4.00287,"close":4.00291,"volume":36.959999084472656},{"timestamp":1742381940000,"open":4.00294,"high":4.00342,"low":4.00287,"close":4.0031,"volume":58.08000183105469},{"timestamp":1742382000000,"open":4.0031,"high":4.00324,"low":4.00294,"close":4.00309,"volume":42.2400016784668},{"timestamp":1742382060000,"open":4.00305,"high":4.00342,"low":4.00302,"close":4.00335,"volume":47.52000045776367},{"timestamp":1742382120000,"open":4.00331,"high":4.00331,"low":4.00243,"close":4.00254,"volume":62.040000915527344},{"timestamp":1742382180000,"open":4.00261,"high":4.00298,"low":4.0025,"close":4.0028,"volume":29.040000915527344},{"timestamp":1742382240000,"open":4.00283,"high":4.00291,"low":4.0025,"close":4.00257,"volume":66},{"timestamp":1742382300000,"open":4.00261,"high":4.00261,"low":4.00213,"close":4.00217,"volume":42.2400016784668},{"timestamp":1742382360000,"open":4.00213,"high":4.00213,"low":4.00089,"close":4.00151,"volume":66},{"timestamp":1742382420000,"open":4.00147,"high":4.00173,"low":4.00107,"close":4.00169,"volume":67.31999969482422},{"timestamp":1742382480000,"open":4.00169,"high":4.00221,"low":4.00169,"close":4.00173,"volume":55.439998626708984},{"timestamp":1742382540000,"open":4.0018,"high":4.00213,"low":4.00144,"close":4.00191,"volume":50.15999984741211},{"timestamp":1742382600000,"open":4.00195,"high":4.00195,"low":4.00155,"close":4.00195,"volume":51.47999954223633},{"timestamp":1742382660000,"open":4.00206,"high":4.003,"low":4.0019,"close":4.00271,"volume":58.08000183105469},{"timestamp":1742382720000,"open":4.00286,"high":4.00286,"low":4.0026,"close":4.00278,"volume":40.91999816894531},{"timestamp":1742382780000,"open":4.00271,"high":4.00311,"low":4.00227,"close":4.00293,"volume":56.7599983215332},{"timestamp":1742382840000,"open":4.00297,"high":4.00326,"low":4.00238,"close":4.0026,"volume":77.87999725341797},{"timestamp":1742382900000,"open":4.00264,"high":4.00275,"low":4.00234,"close":4.00234,"volume":35.63999938964844},{"timestamp":1742382960000,"open":4.00231,"high":4.00264,"low":4.00205,"close":4.00216,"volume":69.95999908447266},{"timestamp":1742383020000,"open":4.00223,"high":4.00264,"low":4.0022,"close":4.00242,"volume":47.52000045776367},{"timestamp":1742383080000,"open":4.00242,"high":4.00313,"low":4.0022,"close":4.00302,"volume":56.7599983215332},{"timestamp":1742383140000,"open":4.00294,"high":4.00294,"low":4.00191,"close":4.00191,"volume":51.47999954223633},{"timestamp":1742383200000,"open":4.00188,"high":4.00224,"low":4.00158,"close":4.00188,"volume":99},{"timestamp":1742383260000,"open":4.00191,"high":4.00213,"low":4.0017,"close":4.00174,"volume":54.119998931884766},{"timestamp":1742383320000,"open":4.0017,"high":4.00178,"low":4.00145,"close":4.00152,"volume":46.20000076293945},{"timestamp":1742383380000,"open":4.00174,"high":4.00314,"low":4.00174,"close":4.00295,"volume":62.040000915527344},{"timestamp":1742383440000,"open":4.0031,"high":4.00317,"low":4.00262,"close":4.00266,"volume":40.91999816894531},{"timestamp":1742383500000,"open":4.00262,"high":4.00339,"low":4.00262,"close":4.00328,"volume":68.63999938964844},{"timestamp":1742383560000,"open":4.00325,"high":4.00345,"low":4.00299,"close":4.0032,"volume":68.63999938964844},{"timestamp":1742383620000,"open":4.00323,"high":4.0036,"low":4.00316,"close":4.00345,"volume":68.63999938964844},{"timestamp":1742383680000,"open":4.00334,"high":4.00389,"low":4.00331,"close":4.00334,"volume":51.47999954223633},{"timestamp":1742383740000,"open":4.00334,"high":4.00375,"low":4.0032,"close":4.00323,"volume":38.279998779296875},{"timestamp":1742383800000,"open":4.0032,"high":4.0032,"low":4.00268,"close":4.00275,"volume":60.720001220703125},{"timestamp":1742383860000,"open":4.00275,"high":4.00294,"low":4.00261,"close":4.00268,"volume":44.880001068115234},{"timestamp":1742383920000,"open":4.00268,"high":4.00371,"low":4.00253,"close":4.00364,"volume":52.79999923706055},{"timestamp":1742383980000,"open":4.00364,"high":4.00408,"low":4.00353,"close":4.00393,"volume":60.720001220703125},{"timestamp":1742384040000,"open":4.00397,"high":4.00474,"low":4.00389,"close":4.00455,"volume":59.400001525878906},{"timestamp":1742384100000,"open":4.00452,"high":4.00555,"low":4.00452,"close":4.00551,"volume":67.31999969482422},{"timestamp":1742384160000,"open":4.00551,"high":4.00566,"low":4.00499,"close":4.00533,"volume":85.80000305175781},{"timestamp":1742384220000,"open":4.00544,"high":4.0058,"low":4.00544,"close":4.00551,"volume":63.36000061035156},{"timestamp":1742384280000,"open":4.0054,"high":4.00643,"low":4.00499,"close":4.00628,"volume":56.7599983215332},{"timestamp":1742384340000,"open":4.00621,"high":4.00621,"low":4.00474,"close":4.00474,"volume":72.5999984741211},{"timestamp":1742384400000,"open":4.00481,"high":4.00518,"low":4.00481,"close":4.00481,"volume":55.439998626708984},{"timestamp":1742384460000,"open":4.00481,"high":4.00544,"low":4.00474,"close":4.00525,"volume":56.7599983215332},{"timestamp":1742384520000,"open":4.00522,"high":4.00536,"low":4.00466,"close":4.00533,"volume":71.27999877929688},{"timestamp":1742384580000,"open":4.0054,"high":4.00613,"low":4.00529,"close":4.00613,"volume":84.4800033569336},{"timestamp":1742384640000,"open":4.0061,"high":4.00672,"low":4.00588,"close":4.00668,"volume":96.36000061035156},{"timestamp":1742384700000,"open":4.00665,"high":4.00709,"low":4.0065,"close":4.00698,"volume":127.41999816894531},{"timestamp":1742384760000,"open":4.0069,"high":4.00712,"low":4.00646,"close":4.00646,"volume":69.62000274658203},{"timestamp":1742384820000,"open":4.0065,"high":4.00694,"low":4.00628,"close":4.00632,"volume":47.459999084472656},{"timestamp":1742384880000,"open":4.00628,"high":4.00635,"low":4.0061,"close":4.00613,"volume":39.599998474121094},{"timestamp":1742384940000,"open":4.00621,"high":4.00643,"low":4.00621,"close":4.00632,"volume":59.400001525878906},{"timestamp":1742385000000,"open":4.00628,"high":4.00661,"low":4.00591,"close":4.00606,"volume":56.7599983215332},{"timestamp":1742385060000,"open":4.00606,"high":4.00621,"low":4.00569,"close":4.00613,"volume":63.36000061035156},{"timestamp":1742385120000,"open":4.0061,"high":4.00692,"low":4.00595,"close":4.00677,"volume":61.90999984741211},{"timestamp":1742385180000,"open":4.00673,"high":4.00677,"low":4.00636,"close":4.00647,"volume":48.83000183105469},{"timestamp":1742385240000,"open":4.00662,"high":4.00662,"low":4.0059,"close":4.00612,"volume":34.31999969482422},{"timestamp":1742385300000,"open":4.00612,"high":4.00718,"low":4.00612,"close":4.00718,"volume":60.65999984741211},{"timestamp":1742385360000,"open":4.00722,"high":4.00806,"low":4.00571,"close":4.00641,"volume":207.92999267578125},{"timestamp":1742385420000,"open":4.00616,"high":4.00729,"low":4.00575,"close":4.00718,"volume":180.38999938964844},{"timestamp":1742385480000,"open":4.00718,"high":4.00722,"low":4.00612,"close":4.00649,"volume":98.63999938964844},{"timestamp":1742385540000,"open":4.00652,"high":4.0066,"low":4.00608,"close":4.00634,"volume":66},{"timestamp":1742385600000,"open":4.00641,"high":4.00689,"low":4.00608,"close":4.00663,"volume":101.55000305175781},{"timestamp":1742385660000,"open":4.00663,"high":4.00762,"low":4.00649,"close":4.00715,"volume":107.5},{"timestamp":1742385720000,"open":4.00718,"high":4.00803,"low":4.00715,"close":4.00795,"volume":85.1500015258789},{"timestamp":1742385780000,"open":4.00788,"high":4.00788,"low":4.00744,"close":4.00782,"volume":65.5},{"timestamp":1742385840000,"open":4.00771,"high":4.00855,"low":4.00756,"close":4.00852,"volume":110.04000091552734},{"timestamp":1742385900000,"open":4.00848,"high":4.00917,"low":4.008,"close":4.00914,"volume":100.87000274658203},{"timestamp":1742385960000,"open":4.00914,"high":4.00954,"low":4.00914,"close":4.00954,"volume":117.9000015258789},{"timestamp":1742386020000,"open":4.00954,"high":4.00954,"low":4.00902,"close":4.00921,"volume":85.1500015258789},{"timestamp":1742386080000,"open":4.00917,"high":4.00979,"low":4.00906,"close":4.00976,"volume":87.7699966430664},{"timestamp":1742386140000,"open":4.00972,"high":4.00972,"low":4.00862,"close":4.00862,"volume":98.25},{"timestamp":1742386200000,"open":4.00862,"high":4.00866,"low":4.00785,"close":4.00814,"volume":83.83999633789062},{"timestamp":1742386260000,"open":4.00807,"high":4.0088,"low":4.00788,"close":4.00855,"volume":82.52999877929688},{"timestamp":1742386320000,"open":4.00858,"high":4.0095,"low":4.00855,"close":4.00935,"volume":78.5999984741211},{"timestamp":1742386380000,"open":4.00932,"high":4.0095,"low":4.0084,"close":4.00851,"volume":89.08000183105469},{"timestamp":1742386440000,"open":4.00855,"high":4.00895,"low":4.00847,"close":4.00877,"volume":95.62999725341797},{"timestamp":1742386500000,"open":4.00884,"high":4.00902,"low":4.00829,"close":4.00851,"volume":99.55999755859375},{"timestamp":1742386560000,"open":4.00851,"high":4.00855,"low":4.00821,"close":4.00844,"volume":98.25},{"timestamp":1742386620000,"open":4.00844,"high":4.0088,"low":4.00829,"close":4.00836,"volume":100.87000274658203},{"timestamp":1742386680000,"open":4.00836,"high":4.00836,"low":4.00763,"close":4.0077,"volume":98.25},{"timestamp":1742386740000,"open":4.00763,"high":4.0088,"low":4.00763,"close":4.00873,"volume":117.9000015258789},{"timestamp":1742386800000,"open":4.0088,"high":4.00921,"low":4.0084,"close":4.00902,"volume":116.58999633789062},{"timestamp":1742386860000,"open":4.00906,"high":4.00913,"low":4.0081,"close":4.00835,"volume":89.08000183105469},{"timestamp":1742386920000,"open":4.00827,"high":4.00853,"low":4.00824,"close":4.00842,"volume":51.09000015258789},{"timestamp":1742386980000,"open":4.00842,"high":4.00846,"low":4.00813,"close":4.00813,"volume":65.5},{"timestamp":1742387040000,"open":4.00816,"high":4.00824,"low":4.00743,"close":4.00743,"volume":95.62999725341797},{"timestamp":1742387100000,"open":4.0075,"high":4.00754,"low":4.00633,"close":4.00636,"volume":139.30999755859375},{"timestamp":1742387160000,"open":4.00644,"high":4.0082,"low":4.00614,"close":4.00633,"volume":167.50999450683594},{"timestamp":1742387220000,"open":4.00666,"high":4.00713,"low":4.00633,"close":4.00688,"volume":140.8699951171875},{"timestamp":1742387280000,"open":4.0068,"high":4.0068,"low":4.00607,"close":4.00611,"volume":134.63999938964844},{"timestamp":1742387340000,"open":4.00611,"high":4.00655,"low":4.00603,"close":4.00618,"volume":48.84000015258789},{"timestamp":1742387400000,"open":4.00614,"high":4.00625,"low":4.0057,"close":4.00574,"volume":134.63999938964844},{"timestamp":1742387460000,"open":4.0057,"high":4.00578,"low":4.00519,"close":4.00552,"volume":88.44000244140625},{"timestamp":1742387520000,"open":4.00548,"high":4.00567,"low":4.00537,"close":4.00567,"volume":118.80000305175781},{"timestamp":1742387580000,"open":4.00567,"high":4.00622,"low":4.00545,"close":4.00614,"volume":139.9199981689453},{"timestamp":1742387640000,"open":4.00611,"high":4.00695,"low":4.00607,"close":4.00688,"volume":84.44000244140625},{"timestamp":1742387700000,"open":4.00684,"high":4.00802,"low":4.00677,"close":4.00728,"volume":90.55000305175781},{"timestamp":1742387760000,"open":4.00739,"high":4.00754,"low":4.00699,"close":4.00736,"volume":56.33000183105469},{"timestamp":1742387820000,"open":4.00732,"high":4.00805,"low":4.00732,"close":4.00754,"volume":93.01000213623047},{"timestamp":1742387880000,"open":4.0075,"high":4.00772,"low":4.00677,"close":4.00684,"volume":96.98999786376953},{"timestamp":1742387940000,"open":4.00688,"high":4.00732,"low":4.00673,"close":4.00732,"volume":86.70999908447266},{"timestamp":1742388000000,"open":4.00739,"high":4.00897,"low":4.00739,"close":4.00897,"volume":95.62999725341797},{"timestamp":1742388060000,"open":4.00897,"high":4.00908,"low":4.00802,"close":4.00882,"volume":100.87000274658203},{"timestamp":1742388120000,"open":4.00879,"high":4.0093,"low":4.00875,"close":4.0089,"volume":69.43000030517578},{"timestamp":1742388180000,"open":4.00893,"high":4.00897,"low":4.00809,"close":4.00824,"volume":83.83999633789062},{"timestamp":1742388240000,"open":4.00824,"high":4.00849,"low":4.00787,"close":4.00835,"volume":72.05000305175781},{"timestamp":1742388300000,"open":4.00842,"high":4.00842,"low":4.00791,"close":4.00816,"volume":91.69999694824219},{"timestamp":1742388360000,"open":4.00816,"high":4.00827,"low":4.00709,"close":4.00713,"volume":95.62999725341797},{"timestamp":1742388420000,"open":4.0072,"high":4.00764,"low":4.00698,"close":4.0075,"volume":95.62999725341797},{"timestamp":1742388480000,"open":4.0075,"high":4.00772,"low":4.00728,"close":4.00764,"volume":85.1500015258789},{"timestamp":1742388540000,"open":4.00768,"high":4.00794,"low":4.00728,"close":4.00739,"volume":82.52999877929688},{"timestamp":1742388600000,"open":4.00728,"high":4.00779,"low":4.00706,"close":4.00753,"volume":96.94000244140625},{"timestamp":1742388660000,"open":4.00757,"high":4.00798,"low":4.00695,"close":4.00695,"volume":95.62999725341797},{"timestamp":1742388720000,"open":4.00691,"high":4.00735,"low":4.00665,"close":4.0068,"volume":95.87000274658203},{"timestamp":1742388780000,"open":4.00676,"high":4.00695,"low":4.00662,"close":4.00673,"volume":73.91000366210938},{"timestamp":1742388840000,"open":4.00673,"high":4.00684,"low":4.00654,"close":4.00676,"volume":71.27999877929688},{"timestamp":1742388900000,"open":4.00673,"high":4.00673,"low":4.00504,"close":4.00522,"volume":132},{"timestamp":1742388960000,"open":4.00529,"high":4.0054,"low":4.00405,"close":4.00412,"volume":112.19999694824219},{"timestamp":1742389020000,"open":4.00416,"high":4.00419,"low":4.00338,"close":4.00353,"volume":151.8000030517578},{"timestamp":1742389080000,"open":4.00353,"high":4.00375,"low":4.00324,"close":4.0036,"volume":116.16000366210938},{"timestamp":1742389140000,"open":4.00363,"high":4.00374,"low":4.00305,"close":4.00374,"volume":101.63999938964844},{"timestamp":1742389200000,"open":4.00354,"high":4.00368,"low":4.00313,"close":4.00338,"volume":117.4800033569336},{"timestamp":1742389260000,"open":4.00338,"high":4.00408,"low":4.00338,"close":4.00408,"volume":114.83999633789062},{"timestamp":1742389320000,"open":4.00404,"high":4.00412,"low":4.00364,"close":4.00382,"volume":76.55999755859375},{"timestamp":1742389380000,"open":4.00382,"high":4.00427,"low":4.00346,"close":4.00365,"volume":83.16000366210938},{"timestamp":1742389440000,"open":4.00354,"high":4.00394,"low":4.00343,"close":4.00379,"volume":63.36000061035156},{"timestamp":1742389500000,"open":4.00372,"high":4.00456,"low":4.00368,"close":4.00449,"volume":116.16000366210938},{"timestamp":1742389560000,"open":4.00442,"high":4.00456,"low":4.00375,"close":4.00379,"volume":95.04000091552734},{"timestamp":1742389620000,"open":4.00383,"high":4.00401,"low":4.00364,"close":4.0039,"volume":91.08000183105469},{"timestamp":1742389680000,"open":4.00394,"high":4.00423,"low":4.00287,"close":4.00291,"volume":110.87999725341797},{"timestamp":1742389740000,"open":4.00284,"high":4.00287,"low":4.00188,"close":4.00217,"volume":84.4800033569336},{"timestamp":1742389800000,"open":4.00228,"high":4.00331,"low":4.00214,"close":4.0032,"volume":102.95999908447266},{"timestamp":1742389860000,"open":4.00324,"high":4.00386,"low":4.00324,"close":4.0035,"volume":85.80000305175781},{"timestamp":1742389920000,"open":4.00353,"high":4.00364,"low":4.00258,"close":4.00258,"volume":89.76000213623047},{"timestamp":1742389980000,"open":4.00265,"high":4.00291,"low":4.00251,"close":4.00251,"volume":102.95999908447266},{"timestamp":1742390040000,"open":4.00247,"high":4.00265,"low":4.00214,"close":4.00265,"volume":91.08000183105469},{"timestamp":1742390100000,"open":4.00265,"high":4.00269,"low":4.00228,"close":4.00269,"volume":92.4000015258789},{"timestamp":1742390160000,"open":4.00265,"high":4.00335,"low":4.00254,"close":4.00335,"volume":101.63999938964844},{"timestamp":1742390220000,"open":4.00339,"high":4.00357,"low":4.00306,"close":4.00306,"volume":91.08000183105469},{"timestamp":1742390280000,"open":4.00306,"high":4.00306,"low":4.00262,"close":4.00287,"volume":95.04000091552734},{"timestamp":1742390340000,"open":4.0028,"high":4.00284,"low":4.00225,"close":4.00228,"volume":102.95999908447266},{"timestamp":1742390400000,"open":4.00236,"high":4.00269,"low":4.00159,"close":4.00162,"volume":93.72000122070312},{"timestamp":1742390460000,"open":4.0017,"high":4.0017,"low":4.00049,"close":4.00063,"volume":118.80000305175781},{"timestamp":1742390520000,"open":4.00063,"high":4.00107,"low":4.00063,"close":4.00085,"volume":117.4800033569336},{"timestamp":1742390580000,"open":4.00089,"high":4.00199,"low":4.00085,"close":4.00199,"volume":120.12000274658203},{"timestamp":1742390640000,"open":4.00199,"high":4.00199,"low":4.00162,"close":4.0017,"volume":116.16000366210938},{"timestamp":1742390700000,"open":4.00166,"high":4.00215,"low":4.00153,"close":4.00214,"volume":83.16000366210938},{"timestamp":1742390760000,"open":4.0021,"high":4.00324,"low":4.00195,"close":4.0028,"volume":106.91999816894531},{"timestamp":1742390820000,"open":4.00273,"high":4.00273,"low":4.0023,"close":4.00237,"volume":56.7599983215332},{"timestamp":1742390880000,"open":4.00233,"high":4.00237,"low":4.00193,"close":4.00197,"volume":50.15999984741211},{"timestamp":1742390940000,"open":4.00197,"high":4.00208,"low":4.00142,"close":4.00171,"volume":76.55999755859375},{"timestamp":1742391000000,"open":4.00171,"high":4.00226,"low":4.00158,"close":4.00226,"volume":102.95999908447266},{"timestamp":1742391060000,"open":4.00215,"high":4.00325,"low":4.00189,"close":4.00314,"volume":118.80000305175781},{"timestamp":1742391120000,"open":4.00317,"high":4.00325,"low":4.00295,"close":4.00314,"volume":63.36000061035156},{"timestamp":1742391180000,"open":4.00311,"high":4.00341,"low":4.00293,"close":4.00308,"volume":102.95999908447266},{"timestamp":1742391240000,"open":4.003,"high":4.00341,"low":4.00289,"close":4.00337,"volume":84.4800033569336},{"timestamp":1742391300000,"open":4.0033,"high":4.00352,"low":4.003,"close":4.0033,"volume":75.23999786376953},{"timestamp":1742391360000,"open":4.00326,"high":4.0033,"low":4.00285,"close":4.00285,"volume":101.63999938964844},{"timestamp":1742391420000,"open":4.00282,"high":4.00293,"low":4.00271,"close":4.00278,"volume":71.27999877929688},{"timestamp":1742391480000,"open":4.00271,"high":4.00271,"low":4.00197,"close":4.00197,"volume":95.04000091552734},{"timestamp":1742391540000,"open":4.00205,"high":4.00227,"low":4.00153,"close":4.00208,"volume":97.68000030517578},{"timestamp":1742391600000,"open":4.00209,"high":4.00312,"low":4.00191,"close":4.00309,"volume":97.68000030517578},{"timestamp":1742391660000,"open":4.0032,"high":4.00437,"low":4.0032,"close":4.00359,"volume":95.04000091552734},{"timestamp":1742391720000,"open":4.00363,"high":4.00381,"low":4.00289,"close":4.00326,"volume":93.72000122070312},{"timestamp":1742391780000,"open":4.00333,"high":4.00333,"low":4.0019,"close":4.00212,"volume":91.08000183105469},{"timestamp":1742391840000,"open":4.00209,"high":4.0027,"low":4.00181,"close":4.0027,"volume":96.36000061035156},{"timestamp":1742391900000,"open":4.00274,"high":4.00316,"low":4.00204,"close":4.00208,"volume":97.68000030517578},{"timestamp":1742391960000,"open":4.00197,"high":4.00246,"low":4.00173,"close":4.00194,"volume":122.76000213623047},{"timestamp":1742392020000,"open":4.0019,"high":4.00259,"low":4.0019,"close":4.00224,"volume":120.12000274658203},{"timestamp":1742392080000,"open":4.00216,"high":4.0025,"low":4.00174,"close":4.00187,"volume":130.67999267578125},{"timestamp":1742392140000,"open":4.00194,"high":4.00221,"low":4.00154,"close":4.00201,"volume":113.5199966430664},{"timestamp":1742392200000,"open":4.00194,"high":4.00224,"low":4.00138,"close":4.00159,"volume":87.12000274658203},{"timestamp":1742392260000,"open":4.00177,"high":4.00203,"low":4.00132,"close":4.00151,"volume":60.720001220703125},{"timestamp":1742392320000,"open":4.00151,"high":4.00176,"low":4.00123,"close":4.00158,"volume":91.08000183105469},{"timestamp":1742392380000,"open":4.00155,"high":4.00163,"low":4.0009,"close":4.00093,"volume":88.44000244140625},{"timestamp":1742392440000,"open":4.00093,"high":4.00134,"low":4.00057,"close":4.00086,"volume":110.87999725341797},{"timestamp":1742392500000,"open":4.00086,"high":4.00144,"low":4.00053,"close":4.00136,"volume":105.5999984741211},{"timestamp":1742392560000,"open":4.00147,"high":4.00182,"low":4.00126,"close":4.00167,"volume":99},{"timestamp":1742392620000,"open":4.00167,"high":4.00227,"low":4.00161,"close":4.00174,"volume":118.80000305175781},{"timestamp":1742392680000,"open":4.00178,"high":4.00185,"low":4.00134,"close":4.00156,"volume":99},{"timestamp":1742392740000,"open":4.00157,"high":4.00157,"low":4.00096,"close":4.0011,"volume":96.36000061035156},{"timestamp":1742392800000,"open":4.00107,"high":4.00139,"low":4.0004,"close":4.00139,"volume":120.12000274658203},{"timestamp":1742392860000,"open":4.00143,"high":4.00147,"low":4.0011,"close":4.00136,"volume":84.4800033569336},{"timestamp":1742392920000,"open":4.0014,"high":4.00214,"low":4.0014,"close":4.00214,"volume":69.95999908447266},{"timestamp":1742392980000,"open":4.0021,"high":4.00232,"low":4.00206,"close":4.00232,"volume":42.2400016784668},{"timestamp":1742393040000,"open":4.00221,"high":4.00305,"low":4.00206,"close":4.00291,"volume":81.83999633789062},{"timestamp":1742393100000,"open":4.00283,"high":4.00283,"low":4.00217,"close":4.00221,"volume":55.439998626708984},{"timestamp":1742393160000,"open":4.00225,"high":4.00255,"low":4.00193,"close":4.00226,"volume":85.80000305175781},{"timestamp":1742393220000,"open":4.00229,"high":4.00284,"low":4.00205,"close":4.00205,"volume":67.31999969482422},{"timestamp":1742393280000,"open":4.00208,"high":4.00219,"low":4.00153,"close":4.00172,"volume":96.36000061035156},{"timestamp":1742393340000,"open":4.00168,"high":4.00197,"low":4.00135,"close":4.00197,"volume":64.68000030517578},{"timestamp":1742393400000,"open":4.00205,"high":4.00256,"low":4.00179,"close":4.00212,"volume":77.87999725341797},{"timestamp":1742393460000,"open":4.00212,"high":4.00239,"low":4.00169,"close":4.00173,"volume":52.79999923706055},{"timestamp":1742393520000,"open":4.00162,"high":4.00217,"low":4.00151,"close":4.00165,"volume":84.4800033569336},{"timestamp":1742393580000,"open":4.00176,"high":4.00195,"low":4.00158,"close":4.0018,"volume":67.31999969482422},{"timestamp":1742393640000,"open":4.00184,"high":4.00235,"low":4.00165,"close":4.00235,"volume":80.5199966430664},{"timestamp":1742393700000,"open":4.00235,"high":4.00257,"low":4.00202,"close":4.00257,"volume":80.5199966430664},{"timestamp":1742393760000,"open":4.0025,"high":4.00301,"low":4.00231,"close":4.00301,"volume":66},{"timestamp":1742393820000,"open":4.00316,"high":4.00334,"low":4.00246,"close":4.00261,"volume":79.19999694824219},{"timestamp":1742393880000,"open":4.00265,"high":4.00305,"low":4.00254,"close":4.00272,"volume":72.5999984741211},{"timestamp":1742393940000,"open":4.00287,"high":4.00294,"low":4.00224,"close":4.00268,"volume":68.63999938964844},{"timestamp":1742394000000,"open":4.00265,"high":4.00265,"low":4.00202,"close":4.00202,"volume":52.79999923706055},{"timestamp":1742394060000,"open":4.00198,"high":4.00198,"low":4.00129,"close":4.00176,"volume":118.80000305175781},{"timestamp":1742394120000,"open":4.00173,"high":4.0022,"low":4.00147,"close":4.00217,"volume":64.68000030517578},{"timestamp":1742394180000,"open":4.00213,"high":4.00228,"low":4.0018,"close":4.00195,"volume":89.76000213623047},{"timestamp":1742394240000,"open":4.00187,"high":4.00239,"low":4.00169,"close":4.00217,"volume":91.08000183105469},{"timestamp":1742394300000,"open":4.00217,"high":4.00261,"low":4.00195,"close":4.00257,"volume":76.55999755859375},{"timestamp":1742394360000,"open":4.00261,"high":4.00309,"low":4.00254,"close":4.00301,"volume":85.80000305175781},{"timestamp":1742394420000,"open":4.00309,"high":4.00334,"low":4.0029,"close":4.00301,"volume":67.31999969482422},{"timestamp":1742394480000,"open":4.00309,"high":4.00312,"low":4.00224,"close":4.00257,"volume":105.5999984741211},{"timestamp":1742394540000,"open":4.00261,"high":4.00287,"low":4.00217,"close":4.00228,"volume":100.31999969482422},{"timestamp":1742394600000,"open":4.00228,"high":4.00272,"low":4.00209,"close":4.00272,"volume":81.83999633789062},{"timestamp":1742394660000,"open":4.00276,"high":4.00276,"low":4.00213,"close":4.0025,"volume":91.08000183105469},{"timestamp":1742394720000,"open":4.00254,"high":4.00276,"low":4.00235,"close":4.00265,"volume":52.79999923706055},{"timestamp":1742394780000,"open":4.00261,"high":4.00276,"low":4.00231,"close":4.00239,"volume":40.91999816894531},{"timestamp":1742394840000,"open":4.00235,"high":4.00239,"low":4.00187,"close":4.00195,"volume":77.87999725341797},{"timestamp":1742394900000,"open":4.00195,"high":4.00239,"low":4.00176,"close":4.00176,"volume":71.27999877929688},{"timestamp":1742394960000,"open":4.00191,"high":4.00224,"low":4.00184,"close":4.00195,"volume":39.599998474121094},{"timestamp":1742395020000,"open":4.00198,"high":4.00206,"low":4.00136,"close":4.00198,"volume":64.68000030517578},{"timestamp":1742395080000,"open":4.00206,"high":4.00206,"low":4.00165,"close":4.00184,"volume":35.63999938964844},{"timestamp":1742395140000,"open":4.00184,"high":4.00184,"low":4.00132,"close":4.00151,"volume":40.91999816894531},{"timestamp":1742395200000,"open":4.00147,"high":4.00195,"low":4.00147,"close":4.00187,"volume":35.63999938964844},{"timestamp":1742395260000,"open":4.0018,"high":4.00184,"low":4.00125,"close":4.00143,"volume":21.1200008392334},{"timestamp":1742395320000,"open":4.00143,"high":4.00151,"low":4.00085,"close":4.00118,"volume":76.55999755859375},{"timestamp":1742395380000,"open":4.00121,"high":4.00191,"low":4.00121,"close":4.00191,"volume":85.80000305175781},{"timestamp":1742395440000,"open":4.00195,"high":4.0022,"low":4.00162,"close":4.00187,"volume":80.5199966430664},{"timestamp":1742395500000,"open":4.0018,"high":4.00198,"low":4.00162,"close":4.00169,"volume":87.12000274658203},{"timestamp":1742395560000,"open":4.00165,"high":4.00173,"low":4.00118,"close":4.0014,"volume":72.5999984741211},{"timestamp":1742395620000,"open":4.0014,"high":4.0014,"low":4.00037,"close":4.00037,"volume":75.23999786376953},{"timestamp":1742395680000,"open":4.00033,"high":4.00059,"low":3.99996,"close":3.99996,"volume":105.5999984741211},{"timestamp":1742395740000,"open":3.99996,"high":4.00018,"low":3.99985,"close":4.00007,"volume":76.55999755859375},{"timestamp":1742395800000,"open":4.00015,"high":4.00015,"low":3.99985,"close":3.99993,"volume":93.72000122070312},{"timestamp":1742395860000,"open":3.99996,"high":4,"low":3.99949,"close":3.99949,"volume":102.95999908447266},{"timestamp":1742395920000,"open":3.99938,"high":3.99949,"low":3.99662,"close":3.99677,"volume":151.8000030517578},{"timestamp":1742395980000,"open":3.99648,"high":3.99772,"low":3.99648,"close":3.99736,"volume":126.72000122070312},{"timestamp":1742396040000,"open":3.99732,"high":3.99739,"low":3.99659,"close":3.99681,"volume":114.83999633789062},{"timestamp":1742396100000,"open":3.99688,"high":3.9983,"low":3.99684,"close":3.9979,"volume":95.04000091552734},{"timestamp":1742396160000,"open":3.99786,"high":3.99786,"low":3.9972,"close":3.99735,"volume":55.439998626708984},{"timestamp":1742396220000,"open":3.99749,"high":3.9987,"low":3.99724,"close":3.99845,"volume":109.55999755859375},{"timestamp":1742396280000,"open":3.99848,"high":3.9987,"low":3.99779,"close":3.99804,"volume":95.04000091552734},{"timestamp":1742396340000,"open":3.99801,"high":3.99801,"low":3.99693,"close":3.99722,"volume":149.16000366210938},{"timestamp":1742396400000,"open":3.99719,"high":3.99789,"low":3.99715,"close":3.99763,"volume":89.76000213623047},{"timestamp":1742396460000,"open":3.99759,"high":3.99767,"low":3.99689,"close":3.99704,"volume":63.36000061035156},{"timestamp":1742396520000,"open":3.99704,"high":3.99748,"low":3.997,"close":3.99733,"volume":88.44000244140625},{"timestamp":1742396580000,"open":3.99726,"high":3.99801,"low":3.99722,"close":3.99801,"volume":54.119998931884766},{"timestamp":1742396640000,"open":3.99797,"high":3.99812,"low":3.99779,"close":3.99783,"volume":77.87999725341797},{"timestamp":1742396700000,"open":3.9978,"high":3.99791,"low":3.99714,"close":3.99725,"volume":87.12000274658203},{"timestamp":1742396760000,"open":3.99721,"high":3.99732,"low":3.99677,"close":3.99706,"volume":80.5199966430664},{"timestamp":1742396820000,"open":3.99706,"high":3.99788,"low":3.99706,"close":3.99788,"volume":71.27999877929688},{"timestamp":1742396880000,"open":3.99788,"high":3.9981,"low":3.99744,"close":3.99807,"volume":79.19999694824219},{"timestamp":1742396940000,"open":3.99818,"high":3.9984,"low":3.99762,"close":3.99766,"volume":81.83999633789062},{"timestamp":1742397000000,"open":3.99762,"high":3.99792,"low":3.99748,"close":3.99751,"volume":72.5999984741211},{"timestamp":1742397060000,"open":3.99748,"high":3.99762,"low":3.99733,"close":3.99762,"volume":60.720001220703125},{"timestamp":1742397120000,"open":3.99762,"high":3.99773,"low":3.99729,"close":3.99756,"volume":81.83999633789062},{"timestamp":1742397180000,"open":3.99753,"high":3.99753,"low":3.99723,"close":3.9973,"volume":60.720001220703125},{"timestamp":1742397240000,"open":3.9973,"high":3.99749,"low":3.99712,"close":3.9973,"volume":47.52000045776367},{"timestamp":1742397300000,"open":3.99727,"high":3.99727,"low":3.99683,"close":3.99723,"volume":91.08000183105469},{"timestamp":1742397360000,"open":3.99723,"high":3.99764,"low":3.99708,"close":3.99764,"volume":59.400001525878906},{"timestamp":1742397420000,"open":3.99767,"high":3.99778,"low":3.99697,"close":3.99749,"volume":68.63999938964844},{"timestamp":1742397480000,"open":3.99745,"high":3.99745,"low":3.99646,"close":3.99683,"volume":85.80000305175781},{"timestamp":1742397540000,"open":3.9969,"high":3.9973,"low":3.99661,"close":3.99716,"volume":83.16000366210938},{"timestamp":1742397600000,"open":3.99723,"high":3.99782,"low":3.99701,"close":3.99782,"volume":64.68000030517578},{"timestamp":1742397660000,"open":3.99786,"high":3.99804,"low":3.99767,"close":3.998,"volume":47.52000045776367},{"timestamp":1742397720000,"open":3.998,"high":3.99808,"low":3.99793,"close":3.99804,"volume":31.68000030517578},{"timestamp":1742397780000,"open":3.99808,"high":3.99808,"low":3.99789,"close":3.99793,"volume":42.2400016784668},{"timestamp":1742397840000,"open":3.99793,"high":3.99804,"low":3.99789,"close":3.99797,"volume":56.7599983215332},{"timestamp":1742397900000,"open":3.99797,"high":3.99804,"low":3.99789,"close":3.99804,"volume":60.720001220703125},{"timestamp":1742397960000,"open":3.99804,"high":3.99808,"low":3.99789,"close":3.998,"volume":48.84000015258789},{"timestamp":1742398020000,"open":3.99808,"high":3.99841,"low":3.99808,"close":3.99833,"volume":50.15999984741211},{"timestamp":1742398080000,"open":3.99841,"high":3.99863,"low":3.99789,"close":3.99855,"volume":71.27999877929688},{"timestamp":1742398140000,"open":3.99848,"high":3.99863,"low":3.9983,"close":3.99841,"volume":56.7599983215332},{"timestamp":1742398200000,"open":3.99833,"high":3.99848,"low":3.99797,"close":3.99808,"volume":97.68000030517578},{"timestamp":1742398260000,"open":3.99811,"high":3.99841,"low":3.99804,"close":3.99815,"volume":59.400001525878906},{"timestamp":1742398320000,"open":3.99808,"high":3.99837,"low":3.99786,"close":3.99808,"volume":80.5199966430664},{"timestamp":1742398380000,"open":3.99804,"high":3.99822,"low":3.99753,"close":3.99753,"volume":91.08000183105469},{"timestamp":1742398440000,"open":3.99753,"high":3.99753,"low":3.99661,"close":3.99675,"volume":58.08000183105469},{"timestamp":1742398500000,"open":3.99675,"high":3.99686,"low":3.9962,"close":3.99683,"volume":77.87999725341797},{"timestamp":1742398560000,"open":3.99675,"high":3.99712,"low":3.99675,"close":3.99686,"volume":56.7599983215332},{"timestamp":1742398620000,"open":3.9969,"high":3.9976,"low":3.99679,"close":3.9969,"volume":81.83999633789062},{"timestamp":1742398680000,"open":3.9969,"high":3.99767,"low":3.99646,"close":3.99764,"volume":105.5999984741211},{"timestamp":1742398740000,"open":3.99767,"high":3.9987,"low":3.99727,"close":3.99749,"volume":139.9199981689453},{"timestamp":1742398800000,"open":3.99742,"high":3.99742,"low":3.99675,"close":3.99679,"volume":91.08000183105469},{"timestamp":1742398860000,"open":3.99679,"high":3.99697,"low":3.99606,"close":3.99617,"volume":122.76000213623047},{"timestamp":1742398920000,"open":3.99617,"high":3.99617,"low":3.99595,"close":3.99602,"volume":72.5999984741211},{"timestamp":1742398980000,"open":3.99609,"high":3.99679,"low":3.99602,"close":3.99617,"volume":55.439998626708984},{"timestamp":1742399040000,"open":3.9962,"high":3.99675,"low":3.99613,"close":3.99635,"volume":52.79999923706055},{"timestamp":1742399100000,"open":3.99639,"high":3.99672,"low":3.99631,"close":3.99657,"volume":67.31999969482422},{"timestamp":1742399160000,"open":3.99664,"high":3.99668,"low":3.99609,"close":3.9965,"volume":56.7599983215332},{"timestamp":1742399220000,"open":3.9965,"high":3.99756,"low":3.99639,"close":3.99723,"volume":102.95999908447266},{"timestamp":1742399280000,"open":3.99723,"high":3.99804,"low":3.99712,"close":3.99793,"volume":77.87999725341797},{"timestamp":1742399340000,"open":3.99793,"high":3.99797,"low":3.99719,"close":3.99723,"volume":87.12000274658203},{"timestamp":1742399400000,"open":3.99716,"high":3.99723,"low":3.99661,"close":3.99686,"volume":75.23999786376953},{"timestamp":1742399460000,"open":3.9969,"high":3.9969,"low":3.99657,"close":3.99668,"volume":52.79999923706055},{"timestamp":1742399520000,"open":3.99672,"high":3.99683,"low":3.99609,"close":3.99613,"volume":95.04000091552734},{"timestamp":1742399580000,"open":3.99617,"high":3.99646,"low":3.99543,"close":3.99565,"volume":79.19999694824219},{"timestamp":1742399640000,"open":3.99562,"high":3.99584,"low":3.99543,"close":3.99543,"volume":54.119998931884766},{"timestamp":1742399700000,"open":3.99547,"high":3.99554,"low":3.99514,"close":3.99514,"volume":71.27999877929688},{"timestamp":1742399760000,"open":3.99517,"high":3.99517,"low":3.99473,"close":3.99503,"volume":106.91999816894531},{"timestamp":1742399820000,"open":3.99499,"high":3.99536,"low":3.99451,"close":3.9951,"volume":113.5199966430664},{"timestamp":1742399880000,"open":3.99503,"high":3.99506,"low":3.99415,"close":3.99426,"volume":116.16000366210938},{"timestamp":1742399940000,"open":3.99429,"high":3.99484,"low":3.99422,"close":3.99462,"volume":125.4000015258789},{"timestamp":1742400000000,"open":3.99495,"high":3.99591,"low":3.99495,"close":3.99554,"volume":151.8000030517578},{"timestamp":1742400060000,"open":3.99562,"high":3.99576,"low":3.99492,"close":3.9951,"volume":171.60000610351562},{"timestamp":1742400120000,"open":3.99514,"high":3.99551,"low":3.99488,"close":3.99547,"volume":92.4000015258789},{"timestamp":1742400180000,"open":3.99536,"high":3.99551,"low":3.99495,"close":3.99536,"volume":104.27999877929688},{"timestamp":1742400240000,"open":3.99536,"high":3.99536,"low":3.99492,"close":3.99499,"volume":91.08000183105469},{"timestamp":1742400300000,"open":3.99506,"high":3.99528,"low":3.99437,"close":3.99451,"volume":75.23999786376953},{"timestamp":1742400360000,"open":3.99444,"high":3.99466,"low":3.99433,"close":3.9944,"volume":81.83999633789062},{"timestamp":1742400420000,"open":3.99433,"high":3.99573,"low":3.99433,"close":3.99554,"volume":113.5199966430664},{"timestamp":1742400480000,"open":3.99551,"high":3.99598,"low":3.99525,"close":3.99594,"volume":69.95999908447266},{"timestamp":1742400540000,"open":3.99597,"high":3.9963,"low":3.99582,"close":3.9959,"volume":85.80000305175781},{"timestamp":1742400600000,"open":3.99586,"high":3.99649,"low":3.99579,"close":3.99634,"volume":113.5199966430664},{"timestamp":1742400660000,"open":3.9963,"high":3.99649,"low":3.99586,"close":3.99612,"volume":135.9600067138672},{"timestamp":1742400720000,"open":3.99612,"high":3.99638,"low":3.99531,"close":3.99627,"volume":162.36000061035156},{"timestamp":1742400780000,"open":3.99612,"high":3.99641,"low":3.99597,"close":3.99619,"volume":79.19999694824219},{"timestamp":1742400840000,"open":3.99612,"high":3.99682,"low":3.99612,"close":3.99667,"volume":46.20000076293945},{"timestamp":1742400900000,"open":3.99678,"high":3.9977,"low":3.99674,"close":3.9977,"volume":66},{"timestamp":1742400960000,"open":3.99773,"high":3.99773,"low":3.99711,"close":3.99733,"volume":83.16000366210938},{"timestamp":1742401020000,"open":3.99729,"high":3.99735,"low":3.9968,"close":3.9971,"volume":87.12000274658203},{"timestamp":1742401080000,"open":3.99706,"high":3.99713,"low":3.99669,"close":3.99706,"volume":40.91999816894531},{"timestamp":1742401140000,"open":3.99702,"high":3.9975,"low":3.99702,"close":3.99743,"volume":27.719999313354492},{"timestamp":1742401200000,"open":3.99746,"high":3.99772,"low":3.99735,"close":3.9975,"volume":68.63999938964844},{"timestamp":1742401260000,"open":3.99746,"high":3.99754,"low":3.99721,"close":3.99728,"volume":50.15999984741211},{"timestamp":1742401320000,"open":3.99721,"high":3.99772,"low":3.99713,"close":3.99772,"volume":47.52000045776367},{"timestamp":1742401380000,"open":3.99768,"high":3.99776,"low":3.99757,"close":3.99768,"volume":33},{"timestamp":1742401440000,"open":3.99779,"high":3.99809,"low":3.99761,"close":3.99805,"volume":54.119998931884766},{"timestamp":1742401500000,"open":3.99798,"high":3.99809,"low":3.99761,"close":3.99787,"volume":79.19999694824219},{"timestamp":1742401560000,"open":3.99783,"high":3.99787,"low":3.9975,"close":3.99768,"volume":39.599998474121094},{"timestamp":1742401620000,"open":3.99768,"high":3.99794,"low":3.99754,"close":3.99772,"volume":66},{"timestamp":1742401680000,"open":3.9979,"high":3.99805,"low":3.99761,"close":3.99765,"volume":47.52000045776367},{"timestamp":1742401740000,"open":3.99761,"high":3.99801,"low":3.99757,"close":3.99776,"volume":39.599998474121094},{"timestamp":1742401800000,"open":3.99772,"high":3.99798,"low":3.99761,"close":3.99761,"volume":50.15999984741211},{"timestamp":1742401860000,"open":3.99765,"high":3.99783,"low":3.99757,"close":3.99761,"volume":67.31999969482422},{"timestamp":1742401920000,"open":3.9975,"high":3.99757,"low":3.99665,"close":3.99673,"volume":66},{"timestamp":1742401980000,"open":3.99684,"high":3.99695,"low":3.99647,"close":3.99669,"volume":72.5999984741211},{"timestamp":1742402040000,"open":3.99669,"high":3.99673,"low":3.99592,"close":3.99592,"volume":68.63999938964844},{"timestamp":1742402100000,"open":3.99588,"high":3.99588,"low":3.99519,"close":3.99574,"volume":91.08000183105469},{"timestamp":1742402160000,"open":3.99574,"high":3.99592,"low":3.99541,"close":3.99541,"volume":60.720001220703125},{"timestamp":1742402220000,"open":3.99544,"high":3.99581,"low":3.9953,"close":3.99577,"volume":55.439998626708984},{"timestamp":1742402280000,"open":3.99574,"high":3.99632,"low":3.99574,"close":3.99632,"volume":39.599998474121094},{"timestamp":1742402340000,"open":3.99625,"high":3.99673,"low":3.99621,"close":3.99673,"volume":66},{"timestamp":1742402400000,"open":3.99673,"high":3.99673,"low":3.99625,"close":3.99632,"volume":76.55999755859375},{"timestamp":1742402460000,"open":3.99632,"high":3.99658,"low":3.99618,"close":3.99651,"volume":81.83999633789062},{"timestamp":1742402520000,"open":3.99658,"high":3.9968,"low":3.99614,"close":3.99614,"volume":69.95999908447266},{"timestamp":1742402580000,"open":3.9961,"high":3.99699,"low":3.9961,"close":3.99699,"volume":35.63999938964844},{"timestamp":1742402640000,"open":3.99706,"high":3.99728,"low":3.99706,"close":3.9971,"volume":34.31999969482422},{"timestamp":1742402700000,"open":3.99713,"high":3.9979,"low":3.99713,"close":3.9979,"volume":52.79999923706055},{"timestamp":1742402760000,"open":3.99787,"high":3.99794,"low":3.99765,"close":3.9979,"volume":29.040000915527344},{"timestamp":1742402820000,"open":3.99787,"high":3.99787,"low":3.99739,"close":3.99768,"volume":47.52000045776367},{"timestamp":1742402880000,"open":3.99772,"high":3.99783,"low":3.99746,"close":3.99757,"volume":38.279998779296875},{"timestamp":1742402940000,"open":3.99761,"high":3.99783,"low":3.99732,"close":3.99761,"volume":43.560001373291016},{"timestamp":1742403000000,"open":3.99768,"high":3.99768,"low":3.99702,"close":3.99702,"volume":29.040000915527344},{"timestamp":1742403060000,"open":3.99699,"high":3.99699,"low":3.9964,"close":3.99665,"volume":52.79999923706055},{"timestamp":1742403120000,"open":3.99673,"high":3.99684,"low":3.99632,"close":3.99658,"volume":92.4000015258789},{"timestamp":1742403180000,"open":3.99658,"high":3.99684,"low":3.99643,"close":3.99684,"volume":51.47999954223633},{"timestamp":1742403240000,"open":3.99688,"high":3.99695,"low":3.99662,"close":3.99669,"volume":59.400001525878906},{"timestamp":1742403300000,"open":3.99684,"high":3.99717,"low":3.99665,"close":3.99669,"volume":42.2400016784668},{"timestamp":1742403360000,"open":3.99669,"high":3.99691,"low":3.99654,"close":3.99691,"volume":30.360000610351562},{"timestamp":1742403420000,"open":3.99702,"high":3.99724,"low":3.99676,"close":3.99724,"volume":52.79999923706055},{"timestamp":1742403480000,"open":3.99743,"high":3.9979,"low":3.99739,"close":3.99787,"volume":72.5999984741211},{"timestamp":1742403540000,"open":3.99783,"high":3.99787,"low":3.99728,"close":3.99772,"volume":66},{"timestamp":1742403600000,"open":3.99765,"high":3.99779,"low":3.99735,"close":3.99761,"volume":51.47999954223633},{"timestamp":1742403660000,"open":3.99765,"high":3.99765,"low":3.99702,"close":3.99706,"volume":55.439998626708984},{"timestamp":1742403720000,"open":3.9971,"high":3.99732,"low":3.99676,"close":3.99688,"volume":58.08000183105469},{"timestamp":1742403780000,"open":3.99688,"high":3.99699,"low":3.99614,"close":3.99625,"volume":54.119998931884766},{"timestamp":1742403840000,"open":3.99629,"high":3.99658,"low":3.99621,"close":3.99658,"volume":44.880001068115234},{"timestamp":1742403900000,"open":3.99651,"high":3.99673,"low":3.99625,"close":3.99629,"volume":34.31999969482422},{"timestamp":1742403960000,"open":3.99618,"high":3.9964,"low":3.99607,"close":3.99632,"volume":46.20000076293945},{"timestamp":1742404020000,"open":3.99621,"high":3.99625,"low":3.99592,"close":3.99614,"volume":34.31999969482422},{"timestamp":1742404080000,"open":3.99607,"high":3.99607,"low":3.99563,"close":3.99563,"volume":36.959999084472656},{"timestamp":1742404140000,"open":3.99559,"high":3.99563,"low":3.99493,"close":3.995,"volume":63.36000061035156},{"timestamp":1742404200000,"open":3.99497,"high":3.99504,"low":3.99482,"close":3.99486,"volume":59.400001525878906},{"timestamp":1742404260000,"open":3.99478,"high":3.99515,"low":3.99471,"close":3.99471,"volume":60.720001220703125},{"timestamp":1742404320000,"open":3.99474,"high":3.99486,"low":3.99467,"close":3.99486,"volume":39.599998474121094},{"timestamp":1742404380000,"open":3.99482,"high":3.99482,"low":3.99412,"close":3.99412,"volume":55.439998626708984},{"timestamp":1742404440000,"open":3.99423,"high":3.99423,"low":3.99342,"close":3.99375,"volume":63.36000061035156},{"timestamp":1742404500000,"open":3.99372,"high":3.99401,"low":3.99372,"close":3.99394,"volume":60.720001220703125},{"timestamp":1742404560000,"open":3.99386,"high":3.99386,"low":3.99309,"close":3.99313,"volume":59.400001525878906},{"timestamp":1742404620000,"open":3.99306,"high":3.99317,"low":3.99239,"close":3.99258,"volume":68.63999938964844},{"timestamp":1742404680000,"open":3.99258,"high":3.99298,"low":3.99239,"close":3.99258,"volume":81.83999633789062},{"timestamp":1742404740000,"open":3.99261,"high":3.99295,"low":3.9925,"close":3.99254,"volume":62.040000915527344},{"timestamp":1742404800000,"open":3.9925,"high":3.99265,"low":3.9921,"close":3.99228,"volume":63.36000061035156},{"timestamp":1742404860000,"open":3.9925,"high":3.99287,"low":3.99247,"close":3.99258,"volume":64.68000030517578},{"timestamp":1742404920000,"open":3.99261,"high":3.99276,"low":3.99221,"close":3.99228,"volume":48.84000015258789},{"timestamp":1742404980000,"open":3.99232,"high":3.99232,"low":3.99192,"close":3.99206,"volume":55.439998626708984},{"timestamp":1742405040000,"open":3.99203,"high":3.99236,"low":3.99177,"close":3.99181,"volume":89.76000213623047},{"timestamp":1742405100000,"open":3.99177,"high":3.99177,"low":3.99118,"close":3.99129,"volume":88.44000244140625},{"timestamp":1742405160000,"open":3.99122,"high":3.99188,"low":3.99107,"close":3.99122,"volume":108.23999786376953},{"timestamp":1742405220000,"open":3.99118,"high":3.99148,"low":3.99107,"close":3.99126,"volume":80.5199966430664},{"timestamp":1742405280000,"open":3.99115,"high":3.99151,"low":3.99104,"close":3.99104,"volume":81.83999633789062},{"timestamp":1742405340000,"open":3.99104,"high":3.99148,"low":3.99067,"close":3.99067,"volume":83.16000366210938},{"timestamp":1742405400000,"open":3.99048,"high":3.99067,"low":3.98971,"close":3.98982,"volume":133.32000732421875},{"timestamp":1742405460000,"open":3.98979,"high":3.99037,"low":3.98968,"close":3.98982,"volume":97.68000030517578},{"timestamp":1742405520000,"open":3.98982,"high":3.991,"low":3.98982,"close":3.99093,"volume":113.5199966430664},{"timestamp":1742405580000,"open":3.99078,"high":3.99085,"low":3.99019,"close":3.99048,"volume":73.91999816894531},{"timestamp":1742405640000,"open":3.99048,"high":3.99052,"low":3.99004,"close":3.99045,"volume":99},{"timestamp":1742405700000,"open":3.99045,"high":3.99045,"low":3.98964,"close":3.98968,"volume":102.95999908447266},{"timestamp":1742405760000,"open":3.98971,"high":3.98982,"low":3.98865,"close":3.98872,"volume":114.83999633789062},{"timestamp":1742405820000,"open":3.98876,"high":3.98975,"low":3.98865,"close":3.9896,"volume":109.55999755859375},{"timestamp":1742405880000,"open":3.98957,"high":3.99015,"low":3.98924,"close":3.98927,"volume":97.68000030517578},{"timestamp":1742405940000,"open":3.98931,"high":3.99041,"low":3.98931,"close":3.9903,"volume":89.76000213623047},{"timestamp":1742406000000,"open":3.99026,"high":3.99034,"low":3.98953,"close":3.98957,"volume":75.23999786376953},{"timestamp":1742406060000,"open":3.98953,"high":3.99041,"low":3.98953,"close":3.99034,"volume":48.84000015258789},{"timestamp":1742406120000,"open":3.99034,"high":3.99074,"low":3.99001,"close":3.99026,"volume":91.08000183105469},{"timestamp":1742406180000,"open":3.99037,"high":3.99052,"low":3.99019,"close":3.9903,"volume":50.15999984741211},{"timestamp":1742406240000,"open":3.99037,"high":3.99059,"low":3.98993,"close":3.99048,"volume":84.4800033569336},{"timestamp":1742406300000,"open":3.99045,"high":3.99122,"low":3.99015,"close":3.99122,"volume":72.5999984741211},{"timestamp":1742406360000,"open":3.99122,"high":3.99192,"low":3.99118,"close":3.99173,"volume":97.68000030517578},{"timestamp":1742406420000,"open":3.99173,"high":3.99173,"low":3.99107,"close":3.99115,"volume":91.08000183105469},{"timestamp":1742406480000,"open":3.99118,"high":3.99118,"low":3.99034,"close":3.99041,"volume":67.31999969482422},{"timestamp":1742406540000,"open":3.99034,"high":3.99034,"low":3.98971,"close":3.98971,"volume":71.27999877929688},{"timestamp":1742406600000,"open":3.98975,"high":3.99041,"low":3.9896,"close":3.98975,"volume":92.4000015258789},{"timestamp":1742406660000,"open":3.98971,"high":3.98997,"low":3.98946,"close":3.98957,"volume":95.04000091552734},{"timestamp":1742406720000,"open":3.98953,"high":3.99004,"low":3.9892,"close":3.98931,"volume":80.5199966430664},{"timestamp":1742406780000,"open":3.98931,"high":3.98968,"low":3.98927,"close":3.98953,"volume":84.4800033569336},{"timestamp":1742406840000,"open":3.98953,"high":3.99056,"low":3.98938,"close":3.99056,"volume":116.16000366210938},{"timestamp":1742406900000,"open":3.99045,"high":3.99173,"low":3.99012,"close":3.99173,"volume":117.4800033569336},{"timestamp":1742406960000,"open":3.99177,"high":3.99265,"low":3.99177,"close":3.99265,"volume":69.95999908447266},{"timestamp":1742407020000,"open":3.99269,"high":3.99291,"low":3.99247,"close":3.99272,"volume":64.68000030517578},{"timestamp":1742407080000,"open":3.99309,"high":3.99313,"low":3.99217,"close":3.99228,"volume":133.32000732421875},{"timestamp":1742407140000,"open":3.99228,"high":3.99232,"low":3.99188,"close":3.99188,"volume":139.9199981689453},{"timestamp":1742407200000,"open":3.99192,"high":3.99864,"low":3.98971,"close":3.99746,"volume":330},{"timestamp":1742407260000,"open":3.99743,"high":3.99871,"low":3.99555,"close":3.99721,"volume":281.1600036621094},{"timestamp":1742407320000,"open":3.99724,"high":3.99937,"low":3.99632,"close":3.9979,"volume":245.52000427246094},{"timestamp":1742407380000,"open":3.99776,"high":3.9993,"low":3.99765,"close":3.99878,"volume":182.16000366210938},{"timestamp":1742407440000,"open":3.99878,"high":4.00069,"low":3.99878,"close":4.00029,"volume":192.72000122070312},{"timestamp":1742407500000,"open":4.00022,"high":4.00025,"low":3.99881,"close":3.99976,"volume":253.44000244140625},{"timestamp":1742407560000,"open":3.99972,"high":3.99972,"low":3.99763,"close":3.99767,"volume":242.8800048828125},{"timestamp":1742407620000,"open":3.99774,"high":3.998,"low":3.99664,"close":3.998,"volume":217.8000030517578},{"timestamp":1742407680000,"open":3.99793,"high":3.99932,"low":3.99763,"close":3.99917,"volume":211.1999969482422},{"timestamp":1742407740000,"open":3.99917,"high":4.00053,"low":3.99903,"close":4.00013,"volume":155.75999450683594},{"timestamp":1742407800000,"open":4.00017,"high":4.00097,"low":3.99991,"close":4.00083,"volume":138.60000610351562},{"timestamp":1742407860000,"open":4.00083,"high":4.00182,"low":4.00035,"close":4.00035,"volume":142.55999755859375},{"timestamp":1742407920000,"open":4.00042,"high":4.00075,"low":3.9998,"close":4.00061,"volume":157.0800018310547},{"timestamp":1742407980000,"open":4.00064,"high":4.0009,"low":3.9998,"close":3.99995,"volume":192.72000122070312},{"timestamp":1742408040000,"open":4.00002,"high":4.00017,"low":3.99855,"close":3.9987,"volume":122.76000213623047},{"timestamp":1742408100000,"open":3.99862,"high":3.99932,"low":3.99811,"close":3.99859,"volume":153.1199951171875},{"timestamp":1742408160000,"open":3.99855,"high":3.9998,"low":3.99855,"close":3.99943,"volume":150.47999572753906},{"timestamp":1742408220000,"open":3.99939,"high":3.99943,"low":3.99785,"close":3.99844,"volume":180.83999633789062},{"timestamp":1742408280000,"open":3.9984,"high":3.9995,"low":3.998,"close":3.99936,"volume":165},{"timestamp":1742408340000,"open":3.99936,"high":3.99939,"low":3.9986,"close":3.9986,"volume":149.16000366210938},{"timestamp":1742408400000,"open":3.99845,"high":3.99918,"low":3.9979,"close":3.99819,"volume":130.67999267578125},{"timestamp":1742408460000,"open":3.99816,"high":3.99819,"low":3.99687,"close":3.99687,"volume":153.1199951171875},{"timestamp":1742408520000,"open":3.99676,"high":3.9983,"low":3.99639,"close":3.99827,"volume":137.27999877929688},{"timestamp":1742408580000,"open":3.99827,"high":3.99955,"low":3.99827,"close":3.99952,"volume":129.36000061035156},{"timestamp":1742408640000,"open":3.99959,"high":4.00091,"low":3.99944,"close":3.99952,"volume":142.55999755859375},{"timestamp":1742408700000,"open":3.99959,"high":4.00087,"low":3.99933,"close":4.00047,"volume":155.75999450683594},{"timestamp":1742408760000,"open":4.0004,"high":4.00069,"low":3.99871,"close":3.99907,"volume":125.4000015258789},{"timestamp":1742408820000,"open":3.99896,"high":3.99948,"low":3.99841,"close":3.99874,"volume":168.9600067138672},{"timestamp":1742408880000,"open":3.99874,"high":3.99955,"low":3.99874,"close":3.99889,"volume":129.36000061035156},{"timestamp":1742408940000,"open":3.99889,"high":3.99926,"low":3.99885,"close":3.99896,"volume":153.1199951171875},{"timestamp":1742409000000,"open":3.99885,"high":3.99977,"low":3.99841,"close":3.9986,"volume":128.0399932861328},{"timestamp":1742409060000,"open":3.9986,"high":4.00003,"low":3.99808,"close":3.99977,"volume":165},{"timestamp":1742409120000,"open":3.9997,"high":4.00069,"low":3.99955,"close":3.99999,"volume":154.44000244140625},{"timestamp":1742409180000,"open":4.00007,"high":4.00084,"low":3.99985,"close":4.00036,"volume":163.67999267578125},{"timestamp":1742409240000,"open":4.00029,"high":4.00209,"low":3.99992,"close":4.00172,"volume":198},{"timestamp":1742409300000,"open":4.00176,"high":4.00278,"low":4.00161,"close":4.00227,"volume":166.32000732421875},{"timestamp":1742409360000,"open":4.00234,"high":4.00389,"low":4.00216,"close":4.00227,"volume":221.75999450683594},{"timestamp":1742409420000,"open":4.00223,"high":4.00334,"low":4.00223,"close":4.00227,"volume":227.0399932861328},{"timestamp":1742409480000,"open":4.00209,"high":4.00231,"low":4.00029,"close":4.00043,"volume":231},{"timestamp":1742409540000,"open":4.00036,"high":4.00168,"low":3.99959,"close":4.0015,"volume":192.72000122070312},{"timestamp":1742409600000,"open":4.00157,"high":4.00322,"low":4.00157,"close":4.00194,"volume":223.0800018310547},{"timestamp":1742409660000,"open":4.00194,"high":4.00521,"low":4.00143,"close":4.00488,"volume":254.75999450683594},{"timestamp":1742409720000,"open":4.00491,"high":4.00668,"low":4.0044,"close":4.00664,"volume":278.489990234375},{"timestamp":1742409780000,"open":4.0066,"high":4.00774,"low":4.00653,"close":4.00679,"volume":246.44000244140625},{"timestamp":1742409840000,"open":4.00679,"high":4.00785,"low":4.00587,"close":4.00785,"volume":219.5399932861328},{"timestamp":1742409900000,"open":4.00796,"high":4.00804,"low":4.0062,"close":4.00642,"volume":220.5800018310547},{"timestamp":1742409960000,"open":4.00631,"high":4.00638,"low":4.00444,"close":4.00484,"volume":228.36000061035156},{"timestamp":1742410020000,"open":4.00488,"high":4.00583,"low":4.00411,"close":4.00572,"volume":227.0399932861328},{"timestamp":1742410080000,"open":4.00572,"high":4.00613,"low":4.00436,"close":4.00436,"volume":207.24000549316406},{"timestamp":1742410140000,"open":4.00447,"high":4.00631,"low":4.00447,"close":4.00536,"volume":174.24000549316406},{"timestamp":1742410200000,"open":4.00532,"high":4.0062,"low":4.00502,"close":4.00502,"volume":168.9600067138672},{"timestamp":1742410260000,"open":4.00513,"high":4.00513,"low":4.00385,"close":4.00469,"volume":186.1199951171875},{"timestamp":1742410320000,"open":4.0048,"high":4.00513,"low":4.00411,"close":4.00462,"volume":192.72000122070312},{"timestamp":1742410380000,"open":4.00458,"high":4.00513,"low":4.00425,"close":4.00469,"volume":220.44000244140625},{"timestamp":1742410440000,"open":4.00477,"high":4.00484,"low":4.0037,"close":4.00458,"volume":219.1199951171875},{"timestamp":1742410500000,"open":4.00458,"high":4.00517,"low":4.00352,"close":4.00517,"volume":203.27999877929688},{"timestamp":1742410560000,"open":4.00521,"high":4.00657,"low":4.00517,"close":4.00657,"volume":208.55999755859375},{"timestamp":1742410620000,"open":4.00653,"high":4.00749,"low":4.00609,"close":4.00653,"volume":207.60000610351562},{"timestamp":1742410680000,"open":4.00653,"high":4.00712,"low":4.00572,"close":4.00598,"volume":231.77999877929688},{"timestamp":1742410740000,"open":4.00605,"high":4.00679,"low":4.00502,"close":4.00616,"volume":211.1699981689453},{"timestamp":1742410800000,"open":4.00605,"high":4.00668,"low":4.00488,"close":4.00536,"volume":224.38999938964844},{"timestamp":1742410860000,"open":4.00532,"high":4.00547,"low":4.00451,"close":4.00455,"volume":186.1199951171875},{"timestamp":1742410920000,"open":4.00462,"high":4.00539,"low":4.00429,"close":4.00517,"volume":141.24000549316406},{"timestamp":1742410980000,"open":4.00513,"high":4.00561,"low":4.00429,"close":4.00543,"volume":133.32000732421875},{"timestamp":1742411040000,"open":4.00543,"high":4.00631,"low":4.00513,"close":4.00565,"volume":124.08000183105469},{"timestamp":1742411100000,"open":4.00554,"high":4.00605,"low":4.00418,"close":4.00422,"volume":186.1199951171875},{"timestamp":1742411160000,"open":4.00433,"high":4.00491,"low":4.00422,"close":4.0048,"volume":112.19999694824219},{"timestamp":1742411220000,"open":4.00469,"high":4.00635,"low":4.00458,"close":4.00635,"volume":120.12000274658203},{"timestamp":1742411280000,"open":4.00635,"high":4.00785,"low":4.00605,"close":4.00785,"volume":141.8000030517578},{"timestamp":1742411340000,"open":4.00782,"high":4.00793,"low":4.00664,"close":4.0069,"volume":134.9600067138672},{"timestamp":1742411400000,"open":4.00697,"high":4.00785,"low":4.00697,"close":4.00774,"volume":73.36000061035156},{"timestamp":1742411460000,"open":4.00767,"high":4.00778,"low":4.0051,"close":4.00513,"volume":142.35000610351562},{"timestamp":1742411520000,"open":4.00506,"high":4.0055,"low":4.00436,"close":4.00484,"volume":120.12000274658203},{"timestamp":1742411580000,"open":4.00484,"high":4.0051,"low":4.00436,"close":4.00462,"volume":84.4800033569336},{"timestamp":1742411640000,"open":4.00447,"high":4.00447,"low":4.00326,"close":4.00341,"volume":161.0399932861328},{"timestamp":1742411700000,"open":4.00348,"high":4.00403,"low":4.00341,"close":4.00374,"volume":96.36000061035156},{"timestamp":1742411760000,"open":4.0037,"high":4.00378,"low":4.00176,"close":4.00176,"volume":108.23999786376953},{"timestamp":1742411820000,"open":4.00157,"high":4.00176,"low":3.99996,"close":4.00021,"volume":224.39999389648438},{"timestamp":1742411880000,"open":4.00021,"high":4.00069,"low":3.99937,"close":4.00018,"volume":154.44000244140625},{"timestamp":1742411940000,"open":4.00018,"high":4.00018,"low":3.99955,"close":3.99959,"volume":110.87999725341797},{"timestamp":1742412000000,"open":3.99977,"high":4.00058,"low":3.9997,"close":3.99996,"volume":116.16000366210938},{"timestamp":1742412060000,"open":3.99996,"high":3.99996,"low":3.99918,"close":3.99974,"volume":121.44000244140625},{"timestamp":1742412120000,"open":3.99974,"high":4.00003,"low":3.99904,"close":3.99904,"volume":121.44000244140625},{"timestamp":1742412180000,"open":3.99907,"high":3.99907,"low":3.99768,"close":3.99779,"volume":141.24000549316406},{"timestamp":1742412240000,"open":3.9979,"high":3.99896,"low":3.99786,"close":3.99874,"volume":96.36000061035156},{"timestamp":1742412300000,"open":3.99871,"high":3.99889,"low":3.99816,"close":3.99889,"volume":93.72000122070312},{"timestamp":1742412360000,"open":3.99882,"high":3.99904,"low":3.99827,"close":3.99841,"volume":96.36000061035156},{"timestamp":1742412420000,"open":3.99845,"high":3.9993,"low":3.99841,"close":3.99918,"volume":125.4000015258789},{"timestamp":1742412480000,"open":3.99922,"high":3.99955,"low":3.99904,"close":3.99907,"volume":96.36000061035156},{"timestamp":1742412540000,"open":3.999,"high":3.99918,"low":3.99863,"close":3.99911,"volume":89.76000213623047},{"timestamp":1742412600000,"open":3.99915,"high":3.99941,"low":3.9983,"close":3.99907,"volume":106.91999816894531},{"timestamp":1742412660000,"open":3.99911,"high":3.99952,"low":3.9983,"close":3.99849,"volume":116.16000366210938},{"timestamp":1742412720000,"open":3.99852,"high":3.99918,"low":3.9983,"close":3.99907,"volume":120.12000274658203},{"timestamp":1742412780000,"open":3.99918,"high":4.00154,"low":3.99918,"close":4.0015,"volume":168.9600067138672},{"timestamp":1742412840000,"open":4.00154,"high":4.00201,"low":4.00091,"close":4.00109,"volume":117.4800033569336},{"timestamp":1742412900000,"open":4.00113,"high":4.00176,"low":4.00098,"close":4.00165,"volume":88.44000244140625},{"timestamp":1742412960000,"open":4.00161,"high":4.0019,"low":4.00113,"close":4.00165,"volume":91.08000183105469},{"timestamp":1742413020000,"open":4.00161,"high":4.00289,"low":4.00161,"close":4.00278,"volume":124.08000183105469},{"timestamp":1742413080000,"open":4.00275,"high":4.00304,"low":4.00264,"close":4.00278,"volume":100.31999969482422},{"timestamp":1742413140000,"open":4.0026,"high":4.00267,"low":4.00209,"close":4.00227,"volume":100.31999969482422},{"timestamp":1742413200000,"open":4.00245,"high":4.00249,"low":4.00172,"close":4.00209,"volume":87.12000274658203},{"timestamp":1742413260000,"open":4.00209,"high":4.00238,"low":4.0019,"close":4.00223,"volume":87.12000274658203},{"timestamp":1742413320000,"open":4.00227,"high":4.00234,"low":4.00201,"close":4.00223,"volume":116.16000366210938},{"timestamp":1742413380000,"open":4.00231,"high":4.00238,"low":4.00198,"close":4.00201,"volume":91.08000183105469},{"timestamp":1742413440000,"open":4.00201,"high":4.00227,"low":4.00128,"close":4.0022,"volume":83.16000366210938},{"timestamp":1742413500000,"open":4.00223,"high":4.00267,"low":4.00223,"close":4.00238,"volume":59.400001525878906},{"timestamp":1742413560000,"open":4.00227,"high":4.00227,"low":4.00135,"close":4.00143,"volume":83.16000366210938},{"timestamp":1742413620000,"open":4.00139,"high":4.00143,"low":4.00054,"close":4.00058,"volume":81.83999633789062},{"timestamp":1742413680000,"open":4.00058,"high":4.00091,"low":4.00051,"close":4.00084,"volume":102.95999908447266},{"timestamp":1742413740000,"open":4.00084,"high":4.00161,"low":4.00084,"close":4.00161,"volume":64.68000030517578},{"timestamp":1742413800000,"open":4.00176,"high":4.00253,"low":4.00172,"close":4.00245,"volume":77.87999725341797},{"timestamp":1742413860000,"open":4.00242,"high":4.00264,"low":4.00198,"close":4.0026,"volume":67.31999969482422},{"timestamp":1742413920000,"open":4.00264,"high":4.00286,"low":4.00242,"close":4.00245,"volume":52.79999923706055},{"timestamp":1742413980000,"open":4.00245,"high":4.00271,"low":4.00227,"close":4.00231,"volume":52.79999923706055},{"timestamp":1742414040000,"open":4.0022,"high":4.00234,"low":4.0019,"close":4.00231,"volume":77.87999725341797},{"timestamp":1742414100000,"open":4.00231,"high":4.00304,"low":4.00231,"close":4.00304,"volume":87.12000274658203},{"timestamp":1742414160000,"open":4.003,"high":4.00304,"low":4.00242,"close":4.00286,"volume":95.04000091552734},{"timestamp":1742414220000,"open":4.00282,"high":4.00297,"low":4.0026,"close":4.00286,"volume":99},{"timestamp":1742414280000,"open":4.00289,"high":4.00289,"low":4.0022,"close":4.00227,"volume":63.36000061035156},{"timestamp":1742414340000,"open":4.00253,"high":4.00293,"low":4.00253,"close":4.00278,"volume":55.439998626708984},{"timestamp":1742414400000,"open":4.00275,"high":4.00319,"low":4.00245,"close":4.00315,"volume":60.720001220703125},{"timestamp":1742414460000,"open":4.00315,"high":4.00345,"low":4.00311,"close":4.00322,"volume":36.959999084472656},{"timestamp":1742414520000,"open":4.00326,"high":4.00359,"low":4.00322,"close":4.00326,"volume":29.040000915527344},{"timestamp":1742414580000,"open":4.00289,"high":4.00297,"low":4.00286,"close":4.00293,"volume":17.15999984741211},{"timestamp":1742414640000,"open":4.00297,"high":4.00297,"low":4.00267,"close":4.00275,"volume":9.239999771118164},{"timestamp":1742414700000,"open":4.00267,"high":4.00271,"low":4.00253,"close":4.00253,"volume":23.760000228881836},{"timestamp":1742414760000,"open":4.00256,"high":4.0026,"low":4.00253,"close":4.00256,"volume":6.599999904632568},{"timestamp":1742414820000,"open":4.00256,"high":4.00256,"low":4.00253,"close":4.00256,"volume":17.15999984741211},{"timestamp":1742414880000,"open":4.00253,"high":4.00253,"low":4.00161,"close":4.00216,"volume":31.68000030517578},{"timestamp":1742414940000,"open":4.00223,"high":4.00223,"low":4.00212,"close":4.00223,"volume":23.760000228881836},{"timestamp":1742415000000,"open":4.00227,"high":4.00271,"low":4.00227,"close":4.00267,"volume":21.1200008392334},{"timestamp":1742415060000,"open":4.00267,"high":4.00337,"low":4.00267,"close":4.00337,"volume":34.31999969482422},{"timestamp":1742415120000,"open":4.00341,"high":4.00392,"low":4.00337,"close":4.00378,"volume":25.079999923706055},{"timestamp":1742415180000,"open":4.00385,"high":4.00396,"low":4.0037,"close":4.0037,"volume":26.399999618530273},{"timestamp":1742415240000,"open":4.00374,"high":4.00433,"low":4.00356,"close":4.00433,"volume":46.20000076293945},{"timestamp":1742415300000,"open":4.00429,"high":4.0044,"low":4.00392,"close":4.00396,"volume":36.959999084472656},{"timestamp":1742415360000,"open":4.00392,"high":4.00458,"low":4.00389,"close":4.00447,"volume":31.68000030517578},{"timestamp":1742415420000,"open":4.00451,"high":4.00466,"low":4.00422,"close":4.00458,"volume":26.399999618530273},{"timestamp":1742415480000,"open":4.00462,"high":4.00473,"low":4.0044,"close":4.0044,"volume":9.239999771118164},{"timestamp":1742415540000,"open":4.00429,"high":4.00429,"low":4.00392,"close":4.004,"volume":33},{"timestamp":1742415600000,"open":4.004,"high":4.00425,"low":4.00385,"close":4.00392,"volume":36.959999084472656},{"timestamp":1742415660000,"open":4.00396,"high":4.00407,"low":4.00392,"close":4.00396,"volume":13.199999809265137},{"timestamp":1742415720000,"open":4.00411,"high":4.00411,"low":4.00407,"close":4.00411,"volume":9.239999771118164},{"timestamp":1742415780000,"open":4.00407,"high":4.00407,"low":4.00389,"close":4.00407,"volume":14.520000457763672},{"timestamp":1742415840000,"open":4.00411,"high":4.00429,"low":4.00407,"close":4.00425,"volume":10.5600004196167},{"timestamp":1742415900000,"open":4.00425,"high":4.00447,"low":4.00425,"close":4.00447,"volume":10.5600004196167},{"timestamp":1742415960000,"open":4.00447,"high":4.00455,"low":4.00436,"close":4.0044,"volume":7.920000076293945},{"timestamp":1742416020000,"open":4.00433,"high":4.00436,"low":4.00433,"close":4.00436,"volume":7.920000076293945},{"timestamp":1742416080000,"open":4.0044,"high":4.0044,"low":4.00418,"close":4.00418,"volume":3.9600000381469727},{"timestamp":1742416140000,"open":4.00418,"high":4.00429,"low":4.00359,"close":4.00363,"volume":23.760000228881836},{"timestamp":1742416200000,"open":4.00363,"high":4.00385,"low":4.00363,"close":4.00385,"volume":23.760000228881836},{"timestamp":1742416260000,"open":4.00385,"high":4.00385,"low":4.00363,"close":4.0037,"volume":14.520000457763672},{"timestamp":1742416320000,"open":4.0037,"high":4.00374,"low":4.00363,"close":4.00374,"volume":7.920000076293945},{"timestamp":1742416380000,"open":4.00392,"high":4.00411,"low":4.00392,"close":4.00411,"volume":14.520000457763672},{"timestamp":1742416440000,"open":4.00411,"high":4.00411,"low":4.00407,"close":4.00407,"volume":3.9600000381469727},{"timestamp":1742416500000,"open":4.00411,"high":4.00491,"low":4.00403,"close":4.0048,"volume":29.040000915527344},{"timestamp":1742416560000,"open":4.0048,"high":4.00484,"low":4.00466,"close":4.00466,"volume":10.5600004196167},{"timestamp":1742416620000,"open":4.00466,"high":4.00488,"low":4.00466,"close":4.00484,"volume":13.199999809265137},{"timestamp":1742416680000,"open":4.0048,"high":4.0048,"low":4.00473,"close":4.00473,"volume":6.599999904632568},{"timestamp":1742416740000,"open":4.00473,"high":4.0048,"low":4.00473,"close":4.0048,"volume":5.28000020980835},{"timestamp":1742416800000,"open":4.00488,"high":4.00517,"low":4.00488,"close":4.00506,"volume":17.15999984741211},{"timestamp":1742416860000,"open":4.00517,"high":4.00543,"low":4.00517,"close":4.00524,"volume":18.479999542236328},{"timestamp":1742416920000,"open":4.00521,"high":4.00528,"low":4.00462,"close":4.00477,"volume":22.440000534057617},{"timestamp":1742416980000,"open":4.00477,"high":4.00488,"low":4.00451,"close":4.00455,"volume":27.719999313354492},{"timestamp":1742417040000,"open":4.00455,"high":4.00462,"low":4.00451,"close":4.00455,"volume":23.760000228881836},{"timestamp":1742417100000,"open":4.00458,"high":4.00462,"low":4.00451,"close":4.00455,"volume":31.68000030517578},{"timestamp":1742417160000,"open":4.00484,"high":4.00506,"low":4.00466,"close":4.00506,"volume":40.91999816894531},{"timestamp":1742417220000,"open":4.00502,"high":4.00506,"low":4.00502,"close":4.00506,"volume":10.5600004196167},{"timestamp":1742417280000,"open":4.00502,"high":4.0051,"low":4.00502,"close":4.00506,"volume":9.239999771118164},{"timestamp":1742417340000,"open":4.00506,"high":4.00506,"low":4.00462,"close":4.00488,"volume":54.119998931884766},{"timestamp":1742417400000,"open":4.00491,"high":4.00506,"low":4.00458,"close":4.00495,"volume":64.68000030517578},{"timestamp":1742417460000,"open":4.00502,"high":4.00513,"low":4.00499,"close":4.00506,"volume":34.31999969482422},{"timestamp":1742417520000,"open":4.00499,"high":4.0051,"low":4.00488,"close":4.0051,"volume":51.47999954223633},{"timestamp":1742417580000,"open":4.0051,"high":4.0051,"low":4.00495,"close":4.00506,"volume":23.760000228881836},{"timestamp":1742417640000,"open":4.00502,"high":4.00502,"low":4.00469,"close":4.0048,"volume":38.279998779296875},{"timestamp":1742421840000,"open":4.00251,"high":4.0032,"low":4.00251,"close":4.0032,"volume":25.079999923706055},{"timestamp":1742421900000,"open":4.00329,"high":4.00468,"low":4.00329,"close":4.00468,"volume":29.040000915527344},{"timestamp":1742421960000,"open":4.00474,"high":4.00509,"low":4.00467,"close":4.00502,"volume":18.479999542236328},{"timestamp":1742422020000,"open":4.00513,"high":4.00571,"low":4.0051,"close":4.00571,"volume":21.1200008392334},{"timestamp":1742422080000,"open":4.00574,"high":4.00607,"low":4.00567,"close":4.00607,"volume":29.040000915527344},{"timestamp":1742422140000,"open":4.0061,"high":4.00619,"low":4.0061,"close":4.00617,"volume":11.880000114440918},{"timestamp":1742422200000,"open":4.00618,"high":4.0062,"low":4.00609,"close":4.00616,"volume":14.520000457763672},{"timestamp":1742422260000,"open":4.00617,"high":4.00644,"low":4.00613,"close":4.00644,"volume":25.079999923706055},{"timestamp":1742422320000,"open":4.00646,"high":4.0065,"low":4.00631,"close":4.00646,"volume":26.399999618530273},{"timestamp":1742422380000,"open":4.00654,"high":4.00659,"low":4.00642,"close":4.00642,"volume":19.799999237060547},{"timestamp":1742422440000,"open":4.00643,"high":4.00649,"low":4.0064,"close":4.00649,"volume":18.479999542236328},{"timestamp":1742422500000,"open":4.00656,"high":4.00794,"low":4.00653,"close":4.00787,"volume":47.2599983215332},{"timestamp":1742422560000,"open":4.00787,"high":4.00787,"low":4.00739,"close":4.00752,"volume":24.889999389648438},{"timestamp":1742422620000,"open":4.00748,"high":4.00775,"low":4.00748,"close":4.00756,"volume":28.81999969482422},{"timestamp":1742422680000,"open":4.00775,"high":4.00775,"low":4.00735,"close":4.00739,"volume":24.889999389648438},{"timestamp":1742422740000,"open":4.00743,"high":4.00762,"low":4.00692,"close":4.00707,"volume":32.77000045776367},{"timestamp":1742422800000,"open":4.00711,"high":4.00736,"low":4.00707,"close":4.00736,"volume":30.1299991607666},{"timestamp":1742422860000,"open":4.00733,"high":4.00733,"low":4.00714,"close":4.00718,"volume":10.479999542236328},{"timestamp":1742422920000,"open":4.00718,"high":4.00734,"low":4.00712,"close":4.00723,"volume":10.479999542236328},{"timestamp":1742422980000,"open":4.00719,"high":4.00723,"low":4.00715,"close":4.00719,"volume":13.100000381469727},{"timestamp":1742423040000,"open":4.00719,"high":4.00726,"low":4.00704,"close":4.00704,"volume":14.40999984741211},{"timestamp":1742423100000,"open":4.00708,"high":4.00715,"low":4.00693,"close":4.00704,"volume":22.3799991607666},{"timestamp":1742423160000,"open":4.00701,"high":4.00704,"low":4.00697,"close":4.00701,"volume":23.690000534057617},{"timestamp":1742423220000,"open":4.00704,"high":4.00704,"low":4.00697,"close":4.00701,"volume":14.470000267028809},{"timestamp":1742423280000,"open":4.00715,"high":4.00719,"low":4.00701,"close":4.00704,"volume":20.959999084472656},{"timestamp":1742423340000,"open":4.00704,"high":4.00719,"low":4.00697,"close":4.00701,"volume":28.90999984741211},{"timestamp":1742423400000,"open":4.00701,"high":4.00708,"low":4.0069,"close":4.0069,"volume":22.420000076293945},{"timestamp":1742423460000,"open":4.0069,"high":4.00701,"low":4.00671,"close":4.00679,"volume":26.389999389648438},{"timestamp":1742423520000,"open":4.00664,"high":4.00679,"low":4.00664,"close":4.00671,"volume":22.440000534057617},{"timestamp":1742423580000,"open":4.00671,"high":4.00675,"low":4.00664,"close":4.00664,"volume":7.920000076293945},{"timestamp":1742423640000,"open":4.00664,"high":4.00671,"low":4.0066,"close":4.0066,"volume":5.28000020980835},{"timestamp":1742423700000,"open":4.00657,"high":4.00664,"low":4.00657,"close":4.0066,"volume":3.9600000381469727},{"timestamp":1742423760000,"open":4.00653,"high":4.00653,"low":4.0062,"close":4.00624,"volume":19.799999237060547},{"timestamp":1742423820000,"open":4.00638,"high":4.00638,"low":4.00624,"close":4.00638,"volume":14.520000457763672},{"timestamp":1742423880000,"open":4.00638,"high":4.00668,"low":4.00635,"close":4.0066,"volume":15.84000015258789},{"timestamp":1742423940000,"open":4.00664,"high":4.00668,"low":4.00657,"close":4.00657,"volume":6.599999904632568},{"timestamp":1742424000000,"open":4.0066,"high":4.00679,"low":4.0066,"close":4.00671,"volume":15.84000015258789},{"timestamp":1742424060000,"open":4.00668,"high":4.00668,"low":4.00657,"close":4.00668,"volume":15.84000015258789},{"timestamp":1742424120000,"open":4.00657,"high":4.0066,"low":4.0062,"close":4.0062,"volume":15.84000015258789},{"timestamp":1742424180000,"open":4.00627,"high":4.00627,"low":4.0062,"close":4.00627,"volume":14.520000457763672},{"timestamp":1742424240000,"open":4.00642,"high":4.00642,"low":4.00609,"close":4.00609,"volume":13.199999809265137},{"timestamp":1742424300000,"open":4.00613,"high":4.0062,"low":4.00605,"close":4.00605,"volume":15.84000015258789},{"timestamp":1742424360000,"open":4.00616,"high":4.00631,"low":4.00616,"close":4.00627,"volume":19.799999237060547},{"timestamp":1742424420000,"open":4.00627,"high":4.00635,"low":4.00624,"close":4.00627,"volume":11.880000114440918},{"timestamp":1742424480000,"open":4.00627,"high":4.00646,"low":4.00627,"close":4.00635,"volume":10.5600004196167},{"timestamp":1742424540000,"open":4.00638,"high":4.00638,"low":4.00627,"close":4.00627,"volume":10.5600004196167},{"timestamp":1742424600000,"open":4.00624,"high":4.00627,"low":4.00624,"close":4.00627,"volume":36.959999084472656},{"timestamp":1742424660000,"open":4.00624,"high":4.00671,"low":4.00624,"close":4.00657,"volume":43.560001373291016},{"timestamp":1742424720000,"open":4.0066,"high":4.00671,"low":4.00653,"close":4.00664,"volume":27.719999313354492},{"timestamp":1742424780000,"open":4.00671,"high":4.00671,"low":4.00664,"close":4.00664,"volume":34.31999969482422},{"timestamp":1742424840000,"open":4.00664,"high":4.00675,"low":4.0066,"close":4.00675,"volume":15.84000015258789},{"timestamp":1742424900000,"open":4.00671,"high":4.00675,"low":4.00671,"close":4.00671,"volume":7.920000076293945},{"timestamp":1742424960000,"open":4.00671,"high":4.00671,"low":4.00653,"close":4.00653,"volume":14.520000457763672},{"timestamp":1742425020000,"open":4.0066,"high":4.00664,"low":4.00653,"close":4.00657,"volume":10.5600004196167},{"timestamp":1742425080000,"open":4.00649,"high":4.00649,"low":4.00649,"close":4.00649,"volume":1.3200000524520874},{"timestamp":1742425800000,"open":4.00593,"high":4.00632,"low":4.00572,"close":4.00629,"volume":52.79999923706055},{"timestamp":1742425860000,"open":4.00632,"high":4.00632,"low":4.00588,"close":4.00588,"volume":25.079999923706055},{"timestamp":1742425920000,"open":4.00592,"high":4.00595,"low":4.00588,"close":4.00592,"volume":9.239999771118164},{"timestamp":1742425980000,"open":4.00592,"high":4.00595,"low":4.00582,"close":4.00589,"volume":15.84000015258789},{"timestamp":1742426040000,"open":4.00589,"high":4.00593,"low":4.00586,"close":4.00589,"volume":22.440000534057617},{"timestamp":1742426100000,"open":4.00589,"high":4.00593,"low":4.00586,"close":4.00589,"volume":10.5600004196167},{"timestamp":1742426160000,"open":4.00593,"high":4.00597,"low":4.00589,"close":4.00589,"volume":10.5600004196167},{"timestamp":1742426220000,"open":4.00586,"high":4.00586,"low":4.00567,"close":4.00567,"volume":6.599999904632568},{"timestamp":1742426280000,"open":4.00567,"high":4.00611,"low":4.00567,"close":4.00604,"volume":10.5600004196167},{"timestamp":1742426340000,"open":4.00608,"high":4.00608,"low":4.006,"close":4.00608,"volume":13.199999809265137},{"timestamp":1742426400000,"open":4.00608,"high":4.00611,"low":4.00575,"close":4.00586,"volume":27.719999313354492},{"timestamp":1742426460000,"open":4.00586,"high":4.00589,"low":4.00582,"close":4.00586,"volume":15.84000015258789},{"timestamp":1742426520000,"open":4.00589,"high":4.00589,"low":4.00556,"close":4.0056,"volume":9.239999771118164},{"timestamp":1742426580000,"open":4.00545,"high":4.00549,"low":4.00527,"close":4.00527,"volume":14.520000457763672},{"timestamp":1742426640000,"open":4.0053,"high":4.0053,"low":4.00519,"close":4.00523,"volume":19.799999237060547},{"timestamp":1742426700000,"open":4.00527,"high":4.00556,"low":4.00527,"close":4.00552,"volume":27.719999313354492},{"timestamp":1742426760000,"open":4.00552,"high":4.00552,"low":4.00545,"close":4.00545,"volume":6.599999904632568},{"timestamp":1742426820000,"open":4.00549,"high":4.00552,"low":4.00538,"close":4.00545,"volume":7.920000076293945},{"timestamp":1742426880000,"open":4.00556,"high":4.00556,"low":4.00541,"close":4.00556,"volume":9.239999771118164},{"timestamp":1742426940000,"open":4.00556,"high":4.00578,"low":4.00552,"close":4.00578,"volume":15.84000015258789},{"timestamp":1742427000000,"open":4.00571,"high":4.00599,"low":4.00571,"close":4.00595,"volume":18.479999542236328},{"timestamp":1742427060000,"open":4.00591,"high":4.00621,"low":4.00591,"close":4.00617,"volume":9.239999771118164},{"timestamp":1742427120000,"open":4.0061,"high":4.0061,"low":4.00585,"close":4.00589,"volume":44.880001068115234},{"timestamp":1742427180000,"open":4.00589,"high":4.006,"low":4.00585,"close":4.006,"volume":22.440000534057617},{"timestamp":1742427240000,"open":4.00596,"high":4.00604,"low":4.00596,"close":4.00604,"volume":5.28000020980835},{"timestamp":1742427300000,"open":4.00604,"high":4.00604,"low":4.00581,"close":4.00594,"volume":15.84000015258789},{"timestamp":1742427360000,"open":4.0059,"high":4.00597,"low":4.00583,"close":4.00594,"volume":22.440000534057617},{"timestamp":1742427420000,"open":4.00597,"high":4.00612,"low":4.00597,"close":4.00601,"volume":13.199999809265137},{"timestamp":1742427480000,"open":4.00605,"high":4.00605,"low":4.00597,"close":4.00601,"volume":9.239999771118164},{"timestamp":1742427540000,"open":4.00601,"high":4.0063,"low":4.0059,"close":4.00623,"volume":23.760000228881836},{"timestamp":1742427600000,"open":4.00619,"high":4.00638,"low":4.00619,"close":4.00638,"volume":17.15999984741211},{"timestamp":1742427660000,"open":4.00638,"high":4.00641,"low":4.0063,"close":4.00634,"volume":22.440000534057617},{"timestamp":1742427720000,"open":4.00638,"high":4.00671,"low":4.00634,"close":4.00656,"volume":27.719999313354492},{"timestamp":1742427780000,"open":4.00656,"high":4.0066,"low":4.00645,"close":4.0066,"volume":27.719999313354492},{"timestamp":1742427840000,"open":4.00656,"high":4.00667,"low":4.00652,"close":4.00667,"volume":21.1200008392334},{"timestamp":1742427900000,"open":4.00671,"high":4.00671,"low":4.00656,"close":4.0066,"volume":10.5600004196167},{"timestamp":1742427960000,"open":4.00667,"high":4.00696,"low":4.00663,"close":4.00696,"volume":13.199999809265137},{"timestamp":1742428020000,"open":4.00693,"high":4.00707,"low":4.00674,"close":4.00678,"volume":35.630001068115234},{"timestamp":1742428080000,"open":4.00678,"high":4.00693,"low":4.00671,"close":4.00685,"volume":14.520000457763672},{"timestamp":1742428140000,"open":4.00693,"high":4.00693,"low":4.00667,"close":4.00667,"volume":15.84000015258789},{"timestamp":1742428200000,"open":4.00671,"high":4.00674,"low":4.00667,"close":4.00674,"volume":6.599999904632568},{"timestamp":1742428260000,"open":4.00667,"high":4.00718,"low":4.00656,"close":4.00718,"volume":26.329999923706055},{"timestamp":1742428320000,"open":4.00715,"high":4.00715,"low":4.00693,"close":4.00693,"volume":9.210000038146973},{"timestamp":1742428380000,"open":4.00693,"high":4.00693,"low":4.00685,"close":4.00689,"volume":11.880000114440918},{"timestamp":1742428440000,"open":4.00685,"high":4.00696,"low":4.00685,"close":4.00693,"volume":9.239999771118164},{"timestamp":1742428500000,"open":4.00693,"high":4.00693,"low":4.00685,"close":4.00689,"volume":3.9600000381469727},{"timestamp":1742428560000,"open":4.00689,"high":4.00737,"low":4.00689,"close":4.00737,"volume":11.800000190734863},{"timestamp":1742428620000,"open":4.00733,"high":4.00737,"low":4.00722,"close":4.00737,"volume":14.40999984741211},{"timestamp":1742428680000,"open":4.00729,"high":4.00752,"low":4.00726,"close":4.00752,"volume":19.649999618530273},{"timestamp":1742428740000,"open":4.00752,"high":4.00755,"low":4.00726,"close":4.00744,"volume":37.9900016784668}]