[{"timestamp":1742360400000,"open":3.99704,"high":3.99819,"low":3.99704,"close":3.99816,"volume":28.239999771118164},{"timestamp":1742360460000,"open":3.99816,"high":3.99866,"low":3.99797,"close":3.99863,"volume":46.619998931884766},{"timestamp":1742360520000,"open":3.99863,"high":3.99932,"low":3.99843,"close":3.99892,"volume":60.41999816894531},{"timestamp":1742360580000,"open":3.99888,"high":3.99923,"low":3.99842,"close":3.99864,"volume":43.36000061035156},{"timestamp":1742360640000,"open":3.99842,"high":4.00741,"low":3.99796,"close":3.9987,"volume":72.0999984741211},{"timestamp":1742360700000,"open":3.99874,"high":3.9988,"low":3.99858,"close":3.99869,"volume":28.1200008392334},{"timestamp":1742360760000,"open":3.99884,"high":3.99891,"low":3.99884,"close":3.99884,"volume":14.800000190734863},{"timestamp":1742360820000,"open":3.99884,"high":3.99902,"low":3.99884,"close":3.99902,"volume":15.539999961853027},{"timestamp":1742360880000,"open":3.99902,"high":3.99902,"low":3.99814,"close":3.99818,"volume":19.979999542236328},{"timestamp":1742360940000,"open":3.99822,"high":3.99829,"low":3.99818,"close":3.99825,"volume":26.639999389648438},{"timestamp":1742361000000,"open":3.99829,"high":3.99851,"low":3.99829,"close":3.99851,"volume":17.020000457763672},{"timestamp":1742361060000,"open":3.99847,"high":3.9992,"low":3.99847,"close":3.99906,"volume":25.15999984741211},{"timestamp":1742361120000,"open":3.99909,"high":3.99917,"low":3.99884,"close":3.99891,"volume":25.15999984741211},{"timestamp":1742361180000,"open":3.99895,"high":3.99895,"low":3.99869,"close":3.99873,"volume":22.940000534057617},{"timestamp":1742361240000,"open":3.99873,"high":3.99891,"low":3.99873,"close":3.99891,"volume":30.34000015258789},{"timestamp":1742361300000,"open":3.99891,"high":3.99957,"low":3.99891,"close":3.99946,"volume":34.040000915527344},{"timestamp":1742361360000,"open":3.99946,"high":3.99946,"low":3.99917,"close":3.99924,"volume":34.040000915527344},{"timestamp":1742361420000,"open":3.99924,"high":3.99931,"low":3.9992,"close":3.99928,"volume":11.100000381469727},{"timestamp":1742361480000,"open":3.9992,"high":3.99924,"low":3.99434,"close":3.99438,"volume":15.479999542236328},{"timestamp":1742361540000,"open":3.99412,"high":3.99412,"low":3.99353,"close":3.99379,"volume":36.47999954223633},{"timestamp":1742361600000,"open":3.99382,"high":3.99386,"low":3.99357,"close":3.99368,"volume":17.020000457763672},{"timestamp":1742361660000,"open":3.9936,"high":3.99375,"low":3.99357,"close":3.99368,"volume":18.5},{"timestamp":1742361720000,"open":3.99379,"high":3.9941,"low":3.99357,"close":3.99407,"volume":27.3799991607666},{"timestamp":1742361780000,"open":3.99399,"high":3.99407,"low":3.99374,"close":3.99374,"volume":14.0600004196167},{"timestamp":1742361840000,"open":3.99381,"high":3.99425,"low":3.99377,"close":3.99421,"volume":27.3799991607666},{"timestamp":1742361900000,"open":3.99425,"high":3.99431,"low":3.99402,"close":3.99424,"volume":28.1200008392334},{"timestamp":1742361960000,"open":3.99435,"high":3.99436,"low":3.99429,"close":3.99436,"volume":7.400000095367432},{"timestamp":1742362020000,"open":3.99432,"high":3.99433,"low":3.99411,"close":3.99418,"volume":9.619999885559082},{"timestamp":1742362080000,"open":3.99429,"high":3.99444,"low":3.99429,"close":3.9944,"volume":17.760000228881836},{"timestamp":1742362140000,"open":3.99437,"high":3.9944,"low":3.99422,"close":3.99429,"volume":45.13999938964844},{"timestamp":1742362200000,"open":3.99433,"high":3.99888,"low":3.99366,"close":3.99431,"volume":35.7599983215332},{"timestamp":1742362260000,"open":3.99376,"high":3.99446,"low":3.99376,"close":3.99435,"volume":11.100000381469727},{"timestamp":1742362320000,"open":3.99439,"high":3.99439,"low":3.99345,"close":3.99348,"volume":24.420000076293945},{"timestamp":1742362380000,"open":3.99398,"high":3.99398,"low":3.99329,"close":3.99348,"volume":26.639999389648438},{"timestamp":1742362440000,"open":3.99345,"high":3.99356,"low":3.99345,"close":3.99356,"volume":8.880000114440918},{"timestamp":1742362500000,"open":3.99356,"high":3.99359,"low":3.99345,"close":3.99359,"volume":9.619999885559082},{"timestamp":1742362560000,"open":3.99359,"high":3.99381,"low":3.99345,"close":3.99378,"volume":11.84000015258789},{"timestamp":1742362620000,"open":3.99378,"high":4.00087,"low":3.99348,"close":4.00087,"volume":14.0600004196167},{"timestamp":1742362740000,"open":4.00104,"high":4.00115,"low":4.00089,"close":4.00111,"volume":19.979999542236328},{"timestamp":1742362800000,"open":4.00096,"high":4.00104,"low":4.00082,"close":4.00093,"volume":14.0600004196167},{"timestamp":1742362860000,"open":4.00093,"high":4.00093,"low":4.00067,"close":4.00086,"volume":23.68000030517578},{"timestamp":1742362920000,"open":4.00089,"high":4.00096,"low":4.0006,"close":4.0006,"volume":14.0600004196167},{"timestamp":1742362980000,"open":4.00057,"high":4.00082,"low":4.00057,"close":4.00068,"volume":7.400000095367432},{"timestamp":1742363040000,"open":4.00068,"high":4.00079,"low":4.0006,"close":4.00064,"volume":18.5},{"timestamp":1742363160000,"open":4.00082,"high":4.00119,"low":4.00082,"close":4.00115,"volume":11.100000381469727},{"timestamp":1742363220000,"open":4.00126,"high":4.00134,"low":4.00065,"close":4.00091,"volume":44.400001525878906},{"timestamp":1742363280000,"open":4.00084,"high":4.00098,"low":4.0008,"close":4.00091,"volume":22.940000534057617},{"timestamp":1742363340000,"open":4.00091,"high":4.00128,"low":4.00091,"close":4.00128,"volume":28.860000610351562},{"timestamp":1742363400000,"open":4.00124,"high":4.00131,"low":4.00124,"close":4.00124,"volume":2.9600000381469727},{"timestamp":1742363460000,"open":4.00106,"high":4.00106,"low":4.00106,"close":4.00106,"volume":0.7400000095367432},{"timestamp":1742363520000,"open":4.00065,"high":4.00068,"low":4.00065,"close":4.00068,"volume":2.9600000381469727},{"timestamp":1742363580000,"open":4.00072,"high":4.00072,"low":4.00006,"close":4.00014,"volume":18.5},{"timestamp":1742363640000,"open":4.0001,"high":4.00017,"low":3.99999,"close":4.0001,"volume":37},{"timestamp":1742363700000,"open":4.00014,"high":4.00028,"low":4.0001,"close":4.00021,"volume":14.800000190734863},{"timestamp":1742363760000,"open":4.00017,"high":4.00025,"low":4.00017,"close":4.00021,"volume":8.140000343322754},{"timestamp":1742363820000,"open":4.00021,"high":4.00037,"low":3.99973,"close":4.00037,"volume":30.34000015258789},{"timestamp":1742363880000,"open":4.00029,"high":4.00048,"low":4.00011,"close":4.0003,"volume":19.979999542236328},{"timestamp":1742363940000,"open":4.00041,"high":4.00059,"low":4.00037,"close":4.00044,"volume":20.719999313354492},{"timestamp":1742364000000,"open":4.00044,"high":4.00429,"low":4.00023,"close":4.00067,"volume":69.63999938964844},{"timestamp":1742364060000,"open":4.00067,"high":4.00119,"low":4.00049,"close":4.00068,"volume":58.79999923706055},{"timestamp":1742364120000,"open":4.00065,"high":4.00084,"low":4.0004,"close":4.00084,"volume":77.41999816894531},{"timestamp":1742364180000,"open":4.0008,"high":4.00087,"low":4.00011,"close":4.00034,"volume":56.84000015258789},{"timestamp":1742364240000,"open":4.00046,"high":4.0009,"low":4.00016,"close":4.00016,"volume":50.15999984741211},{"timestamp":1742364300000,"open":4.00013,"high":4.00085,"low":3.99991,"close":4.00068,"volume":61.7400016784668},{"timestamp":1742364360000,"open":4.00068,"high":4.00426,"low":4.00053,"close":4.00417,"volume":41.439998626708984},{"timestamp":1742364420000,"open":4.00425,"high":4.00439,"low":4.00425,"close":4.00428,"volume":25.899999618530273},{"timestamp":1742364480000,"open":4.00428,"high":4.00447,"low":4.0041,"close":4.0041,"volume":25.899999618530273},{"timestamp":1742364540000,"open":4.00406,"high":4.00421,"low":4.00056,"close":4.00064,"volume":46.279998779296875},{"timestamp":1742364600000,"open":4.00064,"high":4.00098,"low":4.00049,"close":4.00098,"volume":40.18000030517578},{"timestamp":1742364660000,"open":4.00091,"high":4.00095,"low":4.00052,"close":4.00059,"volume":37.08000183105469},{"timestamp":1742364720000,"open":4.00059,"high":4.00259,"low":4.00028,"close":4.00233,"volume":32.540000915527344},{"timestamp":1742364780000,"open":4.00237,"high":4.00432,"low":4.00151,"close":4.00421,"volume":50.52000045776367},{"timestamp":1742364840000,"open":4.00439,"high":4.00651,"low":4.00014,"close":4.00515,"volume":102.5},{"timestamp":1742364900000,"open":4.00515,"high":4.00694,"low":3.99916,"close":4.00453,"volume":87.4000015258789},{"timestamp":1742364960000,"open":4.00453,"high":4.00779,"low":4.00213,"close":4.00575,"volume":94.87999725341797},{"timestamp":1742365020000,"open":4.00575,"high":4.00582,"low":4.00228,"close":4.00459,"volume":70.08000183105469},{"timestamp":1742365080000,"open":4.00459,"high":4.00552,"low":4.00219,"close":4.00308,"volume":112.36000061035156},{"timestamp":1742365140000,"open":4.00309,"high":4.00517,"low":4.00199,"close":4.00453,"volume":86.26000213623047},{"timestamp":1742365200000,"open":4.00453,"high":4.0068,"low":4.00215,"close":4.0068,"volume":83.33999633789062},{"timestamp":1742365260000,"open":4.0068,"high":4.00774,"low":4.00384,"close":4.00467,"volume":126.72000122070312},{"timestamp":1742365320000,"open":4.00478,"high":4.00486,"low":4.00357,"close":4.00375,"volume":40.70000076293945},{"timestamp":1742365380000,"open":4.00375,"high":4.00486,"low":4.00328,"close":4.0034,"volume":150.89999389648438},{"timestamp":1742365440000,"open":4.0034,"high":4.00442,"low":4.0034,"close":4.00438,"volume":27.3799991607666},{"timestamp":1742365500000,"open":4.00438,"high":4.00449,"low":4.00069,"close":4.00069,"volume":81.04000091552734},{"timestamp":1742365560000,"open":4.00069,"high":4.00298,"low":3.9997,"close":4.00294,"volume":102.0999984741211},{"timestamp":1742365620000,"open":4.00294,"high":4.00344,"low":3.99933,"close":3.99933,"volume":92.22000122070312},{"timestamp":1742365680000,"open":3.99933,"high":4.00198,"low":3.99933,"close":4.00134,"volume":43.7400016784668},{"timestamp":1742365740000,"open":4.00141,"high":4.00169,"low":3.99966,"close":3.99966,"volume":44.380001068115234},{"timestamp":1742365800000,"open":3.99826,"high":4.00156,"low":3.99768,"close":3.99837,"volume":74.68000030517578},{"timestamp":1742365860000,"open":3.99837,"high":3.99975,"low":3.99808,"close":3.99866,"volume":54.18000030517578},{"timestamp":1742365920000,"open":3.9989,"high":4.00074,"low":3.99842,"close":4.00074,"volume":39.31999969482422},{"timestamp":1742365980000,"open":4.00074,"high":4.00092,"low":3.99842,"close":3.99931,"volume":85.81999969482422},{"timestamp":1742366040000,"open":3.99942,"high":4.00133,"low":3.99932,"close":3.99994,"volume":76.63999938964844},{"timestamp":1742366100000,"open":3.99994,"high":4.00242,"low":3.99994,"close":4.00231,"volume":42.65999984741211},{"timestamp":1742366160000,"open":4.00235,"high":4.00261,"low":4.00048,"close":4.00048,"volume":49.13999938964844},{"timestamp":1742366220000,"open":4.00048,"high":4.00775,"low":4.0004,"close":4.00453,"volume":89.23999786376953},{"timestamp":1742366280000,"open":4.00446,"high":4.00446,"low":4.00305,"close":4.00359,"volume":47.18000030517578},{"timestamp":1742366340000,"open":4.00348,"high":4.00348,"low":4.00275,"close":4.00318,"volume":74.5199966430664},{"timestamp":1742366400000,"open":4.0032,"high":4.00435,"low":4.00102,"close":4.00136,"volume":85.18000030517578},{"timestamp":1742366460000,"open":4.0014,"high":4.00325,"low":4.00129,"close":4.00184,"volume":53.5},{"timestamp":1742366520000,"open":4.00195,"high":4.00336,"low":4.00114,"close":4.00125,"volume":65.77999877929688},{"timestamp":1742366580000,"open":4.00128,"high":4.00176,"low":4.00128,"close":4.00141,"volume":90.95999908447266},{"timestamp":1742366640000,"open":4.00138,"high":4.00217,"low":4.00138,"close":4.00181,"volume":99.08000183105469},{"timestamp":1742366700000,"open":4.00194,"high":4.00398,"low":4.00188,"close":4.00261,"volume":91.62000274658203},{"timestamp":1742366760000,"open":4.00257,"high":4.00286,"low":4.00235,"close":4.00276,"volume":56.84000015258789},{"timestamp":1742366820000,"open":4.00287,"high":4.00295,"low":4.00273,"close":4.00277,"volume":60.7599983215332},{"timestamp":1742366880000,"open":4.00273,"high":4.00329,"low":4.00266,"close":4.00287,"volume":105.4000015258789},{"timestamp":1742366940000,"open":4.00291,"high":4.00431,"low":4.00246,"close":4.0029,"volume":91.0199966430664},{"timestamp":1742367000000,"open":4.0029,"high":4.00457,"low":4.00261,"close":4.00397,"volume":75.41999816894531},{"timestamp":1742367060000,"open":4.00301,"high":4.00438,"low":4.00301,"close":4.00432,"volume":58.41999816894531},{"timestamp":1742367120000,"open":4.00432,"high":4.00432,"low":4.00268,"close":4.00305,"volume":110.45999908447266},{"timestamp":1742367180000,"open":4.00298,"high":4.00376,"low":4.00294,"close":4.00306,"volume":69.13999938964844},{"timestamp":1742367240000,"open":4.00306,"high":4.00461,"low":4.00288,"close":4.0031,"volume":46.060001373291016},{"timestamp":1742367300000,"open":4.0031,"high":4.00508,"low":4.0027,"close":4.00429,"volume":42.18000030517578},{"timestamp":1742367360000,"open":4.00432,"high":4.00545,"low":4.00324,"close":4.00351,"volume":47.099998474121094},{"timestamp":1742367420000,"open":4.00351,"high":4.00386,"low":4.00066,"close":4.00103,"volume":83.16000366210938},{"timestamp":1742367480000,"open":4.00103,"high":4.00471,"low":4.00086,"close":4.0043,"volume":93.36000061035156},{"timestamp":1742367540000,"open":4.00431,"high":4.00545,"low":4.00239,"close":4.00248,"volume":94.18000030517578},{"timestamp":1742367600000,"open":4.00232,"high":4.00533,"low":4.0023,"close":4.00455,"volume":95.12000274658203},{"timestamp":1742367660000,"open":4.00444,"high":4.00481,"low":4.00356,"close":4.0036,"volume":127.56999969482422},{"timestamp":1742367720000,"open":4.00364,"high":4.00381,"low":4.00287,"close":4.00304,"volume":94.72000122070312},{"timestamp":1742367780000,"open":4.00304,"high":4.00346,"low":4.00221,"close":4.00259,"volume":107.13999938964844},{"timestamp":1742367840000,"open":4.00259,"high":4.00273,"low":4.00197,"close":4.00266,"volume":47.599998474121094},{"timestamp":1742367900000,"open":4.00266,"high":4.0033,"low":4.00259,"close":4.00282,"volume":62.900001525878906},{"timestamp":1742367960000,"open":4.00297,"high":4.00319,"low":4.00238,"close":4.00299,"volume":59.939998626708984},{"timestamp":1742368020000,"open":4.00297,"high":4.00314,"low":4.00146,"close":4.00207,"volume":55.939998626708984},{"timestamp":1742368080000,"open":4.00199,"high":4.00203,"low":4.00029,"close":4.0004,"volume":65.33999633789062},{"timestamp":1742368140000,"open":4.0004,"high":4.0006,"low":3.9993,"close":3.99938,"volume":111.0199966430664},{"timestamp":1742368200000,"open":3.99941,"high":4.00034,"low":3.99905,"close":4.0002,"volume":69.80000305175781},{"timestamp":1742368260000,"open":4.00024,"high":4.00024,"low":3.99884,"close":3.99978,"volume":88.9800033569336},{"timestamp":1742368320000,"open":3.99975,"high":4.00032,"low":3.99954,"close":4.00001,"volume":49.560001373291016},{"timestamp":1742368380000,"open":3.99989,"high":3.99993,"low":3.9978,"close":3.9978,"volume":101.33000183105469},{"timestamp":1742368440000,"open":3.9978,"high":3.99879,"low":3.99718,"close":3.9975,"volume":97.19999694824219},{"timestamp":1742368500000,"open":3.9975,"high":3.99842,"low":3.99737,"close":3.99774,"volume":76.79000091552734},{"timestamp":1742368560000,"open":3.99777,"high":3.99887,"low":3.99739,"close":3.99876,"volume":78.97000122070312},{"timestamp":1742368620000,"open":3.9988,"high":3.99884,"low":3.99825,"close":3.99836,"volume":46.13999938964844},{"timestamp":1742368680000,"open":3.99832,"high":3.99836,"low":3.99667,"close":3.99747,"volume":98.43000030517578},{"timestamp":1742368740000,"open":3.99747,"high":3.99785,"low":3.997,"close":3.99704,"volume":62.099998474121094},{"timestamp":1742368800000,"open":3.99727,"high":3.99844,"low":3.99682,"close":3.99804,"volume":64.19999694824219},{"timestamp":1742368860000,"open":3.99785,"high":3.99824,"low":3.99731,"close":3.99802,"volume":62.15999984741211},{"timestamp":1742368920000,"open":3.99805,"high":3.99854,"low":3.99764,"close":3.99839,"volume":74.02999877929688},{"timestamp":1742368980000,"open":3.99836,"high":3.99843,"low":3.99699,"close":3.99816,"volume":82.30000305175781},{"timestamp":1742369040000,"open":3.99816,"high":4.00035,"low":3.99708,"close":4.0001,"volume":61.41999816894531},{"timestamp":1742369100000,"open":4.00016,"high":4.00096,"low":4.00016,"close":4.00085,"volume":68.81999969482422},{"timestamp":1742369160000,"open":4.00085,"high":4.00221,"low":4.00085,"close":4.00183,"volume":102.86000061035156},{"timestamp":1742369220000,"open":4.00183,"high":4.00217,"low":4.00042,"close":4.00049,"volume":90.33999633789062},{"timestamp":1742369280000,"open":4.00049,"high":4.00053,"low":3.99913,"close":3.99982,"volume":129.19000244140625},{"timestamp":1742369340000,"open":3.99949,"high":3.99989,"low":3.9993,"close":3.99989,"volume":76.13999938964844},{"timestamp":1742369400000,"open":4.00097,"high":4.00097,"low":3.99897,"close":3.99946,"volume":124.5999984741211},{"timestamp":1742369460000,"open":3.99953,"high":3.99972,"low":3.99859,"close":3.99922,"volume":135.02000427246094},{"timestamp":1742369520000,"open":3.99918,"high":3.99982,"low":3.99871,"close":3.99907,"volume":123.5},{"timestamp":1742369580000,"open":3.99888,"high":3.99907,"low":3.99841,"close":3.99848,"volume":41.810001373291016},{"timestamp":1742369640000,"open":3.99859,"high":3.9989,"low":3.99733,"close":3.99747,"volume":116.44999694824219},{"timestamp":1742369700000,"open":3.99754,"high":3.99754,"low":3.99622,"close":3.99647,"volume":202.22999572753906},{"timestamp":1742369760000,"open":3.99647,"high":3.99665,"low":3.99389,"close":3.99389,"volume":253.7100067138672},{"timestamp":1742369820000,"open":3.99393,"high":3.99493,"low":3.99284,"close":3.99364,"volume":278.5899963378906},{"timestamp":1742369880000,"open":3.99367,"high":3.99517,"low":3.99319,"close":3.99426,"volume":195.61000061035156},{"timestamp":1742369940000,"open":3.99423,"high":3.99591,"low":3.99408,"close":3.99467,"volume":134.9499969482422},{"timestamp":1742370000000,"open":3.99463,"high":3.99558,"low":3.99344,"close":3.99348,"volume":161.00999450683594},{"timestamp":1742370060000,"open":3.99352,"high":3.99671,"low":3.99317,"close":3.99656,"volume":144.30999755859375},{"timestamp":1742370120000,"open":3.99667,"high":3.99715,"low":3.99301,"close":3.99352,"volume":190.74000549316406},{"timestamp":1742370180000,"open":3.99346,"high":3.99357,"low":3.99143,"close":3.99313,"volume":308.6000061035156},{"timestamp":1742370240000,"open":3.99306,"high":3.99381,"low":3.99222,"close":3.99378,"volume":199.64999389648438},{"timestamp":1742370300000,"open":3.99378,"high":3.9972,"low":3.99296,"close":3.99625,"volume":125.19999694824219},{"timestamp":1742370360000,"open":3.99628,"high":3.9968,"low":3.99549,"close":3.99558,"volume":108.19000244140625},{"timestamp":1742370420000,"open":3.99558,"high":3.99593,"low":3.99366,"close":3.99559,"volume":189.27000427246094},{"timestamp":1742370480000,"open":3.99559,"high":3.99567,"low":3.9935,"close":3.99563,"volume":224.3800048828125},{"timestamp":1742370540000,"open":3.99563,"high":3.99702,"low":3.99518,"close":3.99648,"volume":223.61000061035156},{"timestamp":1742370600000,"open":3.99648,"high":3.99824,"low":3.99547,"close":3.99809,"volume":178},{"timestamp":1742370660000,"open":3.99809,"high":3.99887,"low":3.99792,"close":3.99851,"volume":132.7100067138672},{"timestamp":1742370720000,"open":3.99847,"high":3.99986,"low":3.99803,"close":3.99972,"volume":159.60000610351562},{"timestamp":1742370780000,"open":3.99975,"high":4.00033,"low":3.99793,"close":3.99793,"volume":158.36000061035156},{"timestamp":1742370840000,"open":3.99789,"high":3.99954,"low":3.99749,"close":3.99893,"volume":121.36000061035156},{"timestamp":1742370900000,"open":3.99887,"high":4.00019,"low":3.99871,"close":3.99964,"volume":106.55999755859375},{"timestamp":1742370960000,"open":3.99964,"high":4.00031,"low":3.99901,"close":3.99934,"volume":93.9800033569336},{"timestamp":1742371020000,"open":3.99931,"high":4.001,"low":3.99883,"close":4.00092,"volume":99.16000366210938},{"timestamp":1742371080000,"open":4.00092,"high":4.00092,"low":3.99905,"close":3.99953,"volume":135.6999969482422},{"timestamp":1742371140000,"open":3.99959,"high":4.00092,"low":3.99913,"close":4.00078,"volume":101.62999725341797},{"timestamp":1742371200000,"open":4.00082,"high":4.00325,"low":4.00067,"close":4.00305,"volume":194.6300048828125},{"timestamp":1742371260000,"open":4.00309,"high":4.00309,"low":4.00065,"close":4.00258,"volume":163.02999877929688},{"timestamp":1742371320000,"open":4.00254,"high":4.00318,"low":4.00158,"close":4.00213,"volume":189.9600067138672},{"timestamp":1742371380000,"open":4.00205,"high":4.00297,"low":4.00153,"close":4.00257,"volume":204.85000610351562},{"timestamp":1742371440000,"open":4.00264,"high":4.00335,"low":4.00089,"close":4.00125,"volume":212.8300018310547},{"timestamp":1742371500000,"open":4.00136,"high":4.00281,"low":4.00085,"close":4.00272,"volume":101.77999877929688},{"timestamp":1742371560000,"open":4.00272,"high":4.00351,"low":4.00204,"close":4.0034,"volume":141.83999633789062},{"timestamp":1742371620000,"open":4.00333,"high":4.00522,"low":4.00283,"close":4.00493,"volume":104.33999633789062},{"timestamp":1742371680000,"open":4.00486,"high":4.00507,"low":4.00392,"close":4.0041,"volume":125.26000213623047},{"timestamp":1742371740000,"open":4.00381,"high":4.00414,"low":4.00307,"close":4.00324,"volume":122.29000091552734},{"timestamp":1742371800000,"open":4.00332,"high":4.00416,"low":4.00301,"close":4.00316,"volume":78.44000244140625},{"timestamp":1742371860000,"open":4.00312,"high":4.00403,"low":4.00276,"close":4.00305,"volume":91.06999969482422},{"timestamp":1742371920000,"open":4.00296,"high":4.00315,"low":4.00207,"close":4.00218,"volume":88.01000213623047},{"timestamp":1742371980000,"open":4.00221,"high":4.00341,"low":4.00189,"close":4.00337,"volume":150.25},{"timestamp":1742372040000,"open":4.00349,"high":4.00389,"low":4.00273,"close":4.00273,"volume":115.72000122070312},{"timestamp":1742372100000,"open":4.00273,"high":4.00302,"low":4.00184,"close":4.00207,"volume":103.62999725341797},{"timestamp":1742372160000,"open":4.00229,"high":4.00265,"low":4.00174,"close":4.00177,"volume":84.38999938964844},{"timestamp":1742372220000,"open":4.00151,"high":4.00203,"low":4.00045,"close":4.00129,"volume":70.7699966430664},{"timestamp":1742372280000,"open":4.00126,"high":4.002,"low":4.00088,"close":4.0011,"volume":64.80999755859375},{"timestamp":1742372340000,"open":4.00102,"high":4.00152,"low":3.99968,"close":3.9999,"volume":75.44999694824219},{"timestamp":1742372400000,"open":4.00004,"high":4.00164,"low":3.99968,"close":4.00164,"volume":93.11000061035156},{"timestamp":1742372460000,"open":4.00183,"high":4.00264,"low":4.00149,"close":4.00242,"volume":77.5999984741211},{"timestamp":1742372520000,"open":4.00238,"high":4.00272,"low":4.00163,"close":4.00257,"volume":71.94000244140625},{"timestamp":1742372580000,"open":4.00265,"high":4.00404,"low":4.00236,"close":4.00397,"volume":71.83999633789062},{"timestamp":1742372640000,"open":4.00404,"high":4.0049,"low":4.00378,"close":4.00433,"volume":81.9000015258789},{"timestamp":1742372700000,"open":4.00429,"high":4.00501,"low":4.00392,"close":4.00493,"volume":55.5},{"timestamp":1742372760000,"open":4.00502,"high":4.00557,"low":4.00502,"close":4.00513,"volume":70.31999969482422},{"timestamp":1742372820000,"open":4.00506,"high":4.00511,"low":4.00465,"close":4.00505,"volume":77.5199966430664},{"timestamp":1742372880000,"open":4.00505,"high":4.00559,"low":4.00483,"close":4.00547,"volume":96.19999694824219},{"timestamp":1742372940000,"open":4.0055,"high":4.00569,"low":4.00524,"close":4.00538,"volume":99.19999694824219},{"timestamp":1742373000000,"open":4.00542,"high":4.00643,"low":4.00524,"close":4.00623,"volume":106.76000213623047},{"timestamp":1742373060000,"open":4.00634,"high":4.00646,"low":4.00371,"close":4.00378,"volume":98.80999755859375},{"timestamp":1742373120000,"open":4.00382,"high":4.00387,"low":4.00312,"close":4.00361,"volume":97.70999908447266},{"timestamp":1742373180000,"open":4.00364,"high":4.0038,"low":4.00294,"close":4.00327,"volume":55.11000061035156},{"timestamp":1742373240000,"open":4.00334,"high":4.0037,"low":4.0031,"close":4.00357,"volume":59.54999923706055},{"timestamp":1742373300000,"open":4.00357,"high":4.00357,"low":4.00284,"close":4.00315,"volume":48.41999816894531},{"timestamp":1742373360000,"open":4.00315,"high":4.00359,"low":4.00213,"close":4.00359,"volume":97.9800033569336},{"timestamp":1742373420000,"open":4.00352,"high":4.00466,"low":4.00324,"close":4.00449,"volume":75.69000244140625},{"timestamp":1742373480000,"open":4.0046,"high":4.00577,"low":4.00423,"close":4.00467,"volume":117.72000122070312},{"timestamp":1742373540000,"open":4.00456,"high":4.00497,"low":4.00319,"close":4.0035,"volume":71.68000030517578},{"timestamp":1742373600000,"open":4.0035,"high":4.00352,"low":4.00267,"close":4.00303,"volume":66.18000030517578},{"timestamp":1742373660000,"open":4.00303,"high":4.00344,"low":4.00226,"close":4.0023,"volume":89.05000305175781},{"timestamp":1742373720000,"open":4.00226,"high":4.00268,"low":4.0019,"close":4.0023,"volume":92.6500015258789},{"timestamp":1742373780000,"open":4.00245,"high":4.00281,"low":4.00149,"close":4.00224,"volume":85.0999984741211},{"timestamp":1742373840000,"open":4.00221,"high":4.00302,"low":4.00206,"close":4.00287,"volume":62.15999984741211},{"timestamp":1742373900000,"open":4.00287,"high":4.00326,"low":4.00252,"close":4.00276,"volume":55.5},{"timestamp":1742373960000,"open":4.00283,"high":4.0031,"low":4.00212,"close":4.00228,"volume":55.5},{"timestamp":1742374020000,"open":4.00228,"high":4.00307,"low":4.00209,"close":4.00287,"volume":65.94999694824219},{"timestamp":1742374080000,"open":4.00288,"high":4.00346,"low":4.00255,"close":4.00327,"volume":141.80999755859375},{"timestamp":1742374140000,"open":4.00331,"high":4.00331,"low":4.00256,"close":4.00313,"volume":79.95999908447266},{"timestamp":1742374200000,"open":4.0032,"high":4.00322,"low":4.00252,"close":4.00314,"volume":81.4000015258789},{"timestamp":1742374260000,"open":4.00322,"high":4.0034,"low":4.00263,"close":4.00267,"volume":72.5199966430664},{"timestamp":1742374320000,"open":4.0027,"high":4.00327,"low":4.0027,"close":4.00304,"volume":107.58000183105469},{"timestamp":1742374380000,"open":4.00296,"high":4.00354,"low":4.00281,"close":4.00344,"volume":80.5999984741211},{"timestamp":1742374440000,"open":4.00352,"high":4.00503,"low":4.00322,"close":4.00492,"volume":59.20000076293945},{"timestamp":1742374500000,"open":4.00499,"high":4.0056,"low":4.00495,"close":4.0056,"volume":44.400001525878906},{"timestamp":1742374560000,"open":4.00571,"high":4.00578,"low":4.0047,"close":4.00524,"volume":74.37000274658203},{"timestamp":1742374620000,"open":4.00521,"high":4.00542,"low":4.00477,"close":4.00477,"volume":87.33000183105469},{"timestamp":1742374680000,"open":4.00477,"high":4.00549,"low":4.00466,"close":4.00531,"volume":87.70999908447266},{"timestamp":1742374740000,"open":4.00531,"high":4.0054,"low":4.00474,"close":4.00521,"volume":77.69999694824219},{"timestamp":1742374800000,"open":4.00521,"high":4.00525,"low":4.00408,"close":4.00408,"volume":96.36000061035156},{"timestamp":1742374860000,"open":4.00412,"high":4.00488,"low":4.00397,"close":4.00474,"volume":84.66999816894531},{"timestamp":1742374920000,"open":4.00474,"high":4.00562,"low":4.00441,"close":4.00518,"volume":99.41999816894531},{"timestamp":1742374980000,"open":4.00507,"high":4.00534,"low":4.00373,"close":4.0038,"volume":110.12999725341797},{"timestamp":1742375040000,"open":4.00369,"high":4.00377,"low":4.00207,"close":4.00218,"volume":108.62000274658203},{"timestamp":1742375100000,"open":4.00214,"high":4.00238,"low":4.00168,"close":4.0022,"volume":42.18000030517578},{"timestamp":1742375160000,"open":4.00223,"high":4.00253,"low":4.00209,"close":4.00223,"volume":39.220001220703125},{"timestamp":1742375220000,"open":4.00227,"high":4.00325,"low":4.00227,"close":4.00311,"volume":48.84000015258789},{"timestamp":1742375280000,"open":4.00341,"high":4.0037,"low":4.0033,"close":4.00333,"volume":54.02000045776367},{"timestamp":1742375340000,"open":4.00322,"high":4.00326,"low":4.00297,"close":4.00308,"volume":45.13999938964844},{"timestamp":1742375400000,"open":4.00304,"high":4.00314,"low":4.00288,"close":4.00292,"volume":25.899999618530273},{"timestamp":1742375460000,"open":4.00296,"high":4.00329,"low":4.00203,"close":4.00279,"volume":44.68000030517578},{"timestamp":1742375520000,"open":4.00279,"high":4.00328,"low":4.00228,"close":4.00309,"volume":61.66999816894531},{"timestamp":1742375580000,"open":4.00313,"high":4.00313,"low":4.00158,"close":4.00177,"volume":80.66000366210938},{"timestamp":1742375640000,"open":4.00184,"high":4.00195,"low":4.00122,"close":4.00133,"volume":65.12000274658203},{"timestamp":1742375700000,"open":4.00104,"high":4.00199,"low":4.00097,"close":4.00196,"volume":71.77999877929688},{"timestamp":1742375760000,"open":4.00187,"high":4.0019,"low":4.0007,"close":4.0013,"volume":58.720001220703125},{"timestamp":1742375820000,"open":4.0013,"high":4.0022,"low":4.00112,"close":4.00209,"volume":97.68000030517578},{"timestamp":1742375880000,"open":4.00209,"high":4.00209,"low":4.00078,"close":4.001,"volume":113.95999908447266},{"timestamp":1742375940000,"open":4.00091,"high":4.00091,"low":4.00017,"close":4.00055,"volume":52.540000915527344},{"timestamp":1742376000000,"open":4.00051,"high":4.00116,"low":4,"close":4.00116,"volume":48.099998474121094},{"timestamp":1742376060000,"open":4.00116,"high":4.00189,"low":4.00116,"close":4.00145,"volume":72.5199966430664},{"timestamp":1742376120000,"open":4.00152,"high":4.002,"low":4.00107,"close":4.00107,"volume":42.91999816894531},{"timestamp":1742376180000,"open":4.00103,"high":4.00255,"low":4.00103,"close":4.0023,"volume":103.8499984741211},{"timestamp":1742376240000,"open":4.00233,"high":4.00283,"low":4.00212,"close":4.0025,"volume":56.97999954223633},{"timestamp":1742376300000,"open":4.00258,"high":4.00258,"low":4.00192,"close":4.00212,"volume":43.65999984741211},{"timestamp":1742376360000,"open":4.00212,"high":4.00353,"low":4.00193,"close":4.00335,"volume":81.13999938964844},{"timestamp":1742376420000,"open":4.00328,"high":4.00328,"low":4.00252,"close":4.00265,"volume":43.04999923706055},{"timestamp":1742376480000,"open":4.00261,"high":4.00272,"low":4.00211,"close":4.00211,"volume":35.279998779296875},{"timestamp":1742376540000,"open":4.00211,"high":4.00273,"low":4.00203,"close":4.00262,"volume":32.560001373291016},{"timestamp":1742376600000,"open":4.00259,"high":4.00347,"low":4.00251,"close":4.00336,"volume":48.84000015258789},{"timestamp":1742376660000,"open":4.00336,"high":4.00355,"low":4.00314,"close":4.00341,"volume":38.47999954223633},{"timestamp":1742376720000,"open":4.00345,"high":4.00508,"low":4.00341,"close":4.00487,"volume":74.73999786376953},{"timestamp":1742376780000,"open":4.00484,"high":4.00489,"low":4.0016,"close":4.00198,"volume":84.52999877929688},{"timestamp":1742376840000,"open":4.00196,"high":4.00203,"low":4.0014,"close":4.00166,"volume":37.25},{"timestamp":1742376900000,"open":4.00159,"high":4.00181,"low":4.001,"close":4.00128,"volume":40.220001220703125},{"timestamp":1742376960000,"open":4.0014,"high":4.0023,"low":4.00132,"close":4.0023,"volume":60.5},{"timestamp":1742377020000,"open":4.00233,"high":4.00254,"low":4.0004,"close":4.00105,"volume":64.41000366210938},{"timestamp":1742377080000,"open":4.00102,"high":4.00102,"low":3.99943,"close":3.99991,"volume":95.51000213623047},{"timestamp":1742377140000,"open":3.99995,"high":4.00063,"low":3.99904,"close":3.99941,"volume":67.0199966430664},{"timestamp":1742377200000,"open":3.99941,"high":3.99941,"low":3.99883,"close":3.99917,"volume":50.4900016784668},{"timestamp":1742377260000,"open":3.99914,"high":3.99928,"low":3.99783,"close":3.99816,"volume":59.560001373291016},{"timestamp":1742377320000,"open":3.99805,"high":3.99889,"low":3.99794,"close":3.99859,"volume":45.41999816894531},{"timestamp":1742377380000,"open":3.99859,"high":3.99859,"low":3.99785,"close":3.99818,"volume":35.52000045776367},{"timestamp":1742377440000,"open":3.99804,"high":3.99807,"low":3.99719,"close":3.99722,"volume":70.5},{"timestamp":1742377500000,"open":3.9973,"high":3.99733,"low":3.99673,"close":3.99686,"volume":49.61000061035156},{"timestamp":1742377560000,"open":3.9969,"high":3.99727,"low":3.9969,"close":3.99712,"volume":35.52000045776367},{"timestamp":1742377620000,"open":3.99705,"high":3.99841,"low":3.99705,"close":3.99837,"volume":43.65999984741211},{"timestamp":1742377680000,"open":3.9983,"high":3.99882,"low":3.99816,"close":3.99838,"volume":44.70000076293945},{"timestamp":1742377740000,"open":3.99834,"high":3.99944,"low":3.9983,"close":3.99935,"volume":61.5},{"timestamp":1742377800000,"open":3.99935,"high":4.0004,"low":3.99918,"close":4.0004,"volume":55.790000915527344},{"timestamp":1742377860000,"open":4.0004,"high":4.00108,"low":3.99945,"close":4.00002,"volume":88.12000274658203},{"timestamp":1742377920000,"open":3.99995,"high":4.00094,"low":3.99995,"close":4.00094,"volume":54.02000045776367},{"timestamp":1742377980000,"open":4.00079,"high":4.00117,"low":4.00025,"close":4.00062,"volume":81.58999633789062},{"timestamp":1742378040000,"open":4.00059,"high":4.00059,"low":3.99897,"close":3.99897,"volume":88.80000305175781},{"timestamp":1742378100000,"open":3.99897,"high":4.00024,"low":3.99864,"close":3.99926,"volume":113.95999908447266},{"timestamp":1742378160000,"open":3.99923,"high":4.00016,"low":3.99904,"close":4.00007,"volume":74.0199966430664},{"timestamp":1742378220000,"open":4.00003,"high":4.0012,"low":3.99997,"close":4.00003,"volume":60.70000076293945},{"timestamp":1742378280000,"open":3.99995,"high":4.00074,"low":3.99924,"close":4.0006,"volume":84.4000015258789},{"timestamp":1742378340000,"open":4.00056,"high":4.00097,"low":4.00031,"close":4.00071,"volume":73.4000015258789},{"timestamp":1742378400000,"open":4.0009,"high":4.00121,"low":4.00043,"close":4.00062,"volume":72.80999755859375},{"timestamp":1742378460000,"open":4.00066,"high":4.00066,"low":4.00011,"close":4.00011,"volume":44.400001525878906},{"timestamp":1742378520000,"open":4.00007,"high":4.00102,"low":4,"close":4.00099,"volume":38.47999954223633},{"timestamp":1742378580000,"open":4.00102,"high":4.00247,"low":4.00091,"close":4.00108,"volume":92.5},{"timestamp":1742378640000,"open":4.00115,"high":4.00115,"low":4.0006,"close":4.00082,"volume":62.900001525878906},{"timestamp":1742378700000,"open":4.00086,"high":4.00097,"low":4.00031,"close":4.00031,"volume":52.540000915527344},{"timestamp":1742378760000,"open":4.00043,"high":4.00153,"low":3.99992,"close":4.00101,"volume":64.12999725341797},{"timestamp":1742378820000,"open":4.00101,"high":4.00123,"low":4.00064,"close":4.00104,"volume":57.720001220703125},{"timestamp":1742378880000,"open":4.001,"high":4.00134,"low":4.00054,"close":4.00065,"volume":50.619998931884766},{"timestamp":1742378940000,"open":4.00065,"high":4.0009,"low":4.00053,"close":4.00053,"volume":34.040000915527344},{"timestamp":1742379000000,"open":4.0006,"high":4.0006,"low":4.00006,"close":4.00039,"volume":64.94000244140625},{"timestamp":1742379060000,"open":4.00046,"high":4.00052,"low":4.00011,"close":4.00035,"volume":39.959999084472656},{"timestamp":1742379120000,"open":4.00035,"high":4.00155,"low":4.00003,"close":4.00139,"volume":90.29000091552734},{"timestamp":1742379180000,"open":4.00139,"high":4.00143,"low":4.00074,"close":4.00093,"volume":39.959999084472656},{"timestamp":1742379240000,"open":4.0009,"high":4.00153,"low":4.00081,"close":4.0009,"volume":64.37999725341797},{"timestamp":1742379300000,"open":4.00086,"high":4.00101,"low":4.00027,"close":4.00034,"volume":30.34000015258789},{"timestamp":1742379360000,"open":4.00034,"high":4.00049,"low":3.99998,"close":4.00016,"volume":47.45000076293945},{"timestamp":1742379420000,"open":4.00016,"high":4.00031,"low":4.00009,"close":4.0002,"volume":39.84000015258789},{"timestamp":1742379480000,"open":4.0002,"high":4.00082,"low":4.00001,"close":4.0002,"volume":46.619998931884766},{"timestamp":1742379540000,"open":4.00031,"high":4.00056,"low":4.0002,"close":4.00043,"volume":27.6299991607666},{"timestamp":1742379600000,"open":4.00043,"high":4.00061,"low":4.00013,"close":4.00061,"volume":22.520000457763672},{"timestamp":1742379660000,"open":4.00069,"high":4.00229,"low":4.00069,"close":4.00229,"volume":63.849998474121094},{"timestamp":1742379720000,"open":4.00229,"high":4.00251,"low":4.00189,"close":4.00248,"volume":32.560001373291016},{"timestamp":1742379780000,"open":4.0024,"high":4.00266,"low":4.00031,"close":4.00126,"volume":76.80999755859375},{"timestamp":1742379840000,"open":4.00139,"high":4.00153,"low":4.00131,"close":4.00142,"volume":36.54999923706055},{"timestamp":1742379900000,"open":4.00135,"high":4.0014,"low":4.00065,"close":4.00125,"volume":48.93000030517578},{"timestamp":1742379960000,"open":4.00125,"high":4.00209,"low":4.00125,"close":4.00152,"volume":41.689998626708984},{"timestamp":1742380020000,"open":4.00152,"high":4.00159,"low":4.00045,"close":4.00049,"volume":64.4800033569336},{"timestamp":1742380080000,"open":4.00052,"high":4.0006,"low":4.00006,"close":4.0001,"volume":42.91999816894531},{"timestamp":1742380140000,"open":4.0001,"high":4.00113,"low":3.99993,"close":4.00113,"volume":60.20000076293945},{"timestamp":1742380200000,"open":4.00109,"high":4.00117,"low":3.99934,"close":4.00006,"volume":57.9900016784668},{"timestamp":1742380260000,"open":3.99995,"high":4.00027,"low":3.99947,"close":3.99947,"volume":57.31999969482422},{"timestamp":1742380320000,"open":3.99955,"high":4.00036,"low":3.99908,"close":4.00003,"volume":57.97999954223633},{"timestamp":1742380380000,"open":4.00011,"high":4.00128,"low":3.99967,"close":4.00095,"volume":53.279998779296875},{"timestamp":1742380440000,"open":4.00091,"high":4.00127,"low":4.00002,"close":4.00079,"volume":59.72999954223633},{"timestamp":1742380500000,"open":4.00086,"high":4.00093,"low":3.99967,"close":3.99976,"volume":36.2599983215332},{"timestamp":1742380560000,"open":3.99979,"high":3.99984,"low":3.9996,"close":3.9996,"volume":17.020000457763672},{"timestamp":1742380620000,"open":3.9996,"high":3.99965,"low":3.99906,"close":3.9991,"volume":25.15999984741211},{"timestamp":1742380680000,"open":3.9991,"high":3.99956,"low":3.99889,"close":3.99916,"volume":39.959999084472656},{"timestamp":1742380740000,"open":3.99908,"high":3.99923,"low":3.9986,"close":3.9989,"volume":35.52000045776367},{"timestamp":1742380800000,"open":3.9989,"high":3.99901,"low":3.99815,"close":3.99842,"volume":34.779998779296875},{"timestamp":1742380860000,"open":3.99835,"high":3.99922,"low":3.99835,"close":3.99912,"volume":27.3799991607666},{"timestamp":1742380920000,"open":3.99912,"high":3.99965,"low":3.99912,"close":3.9994,"volume":33.29999923706055},{"timestamp":1742380980000,"open":3.9994,"high":3.99972,"low":3.99929,"close":3.9995,"volume":29.600000381469727},{"timestamp":1742381040000,"open":3.9995,"high":4.00041,"low":3.99882,"close":3.99977,"volume":60.77000045776367},{"timestamp":1742381100000,"open":4.0003,"high":4.00089,"low":3.99958,"close":4.00013,"volume":66.11000061035156},{"timestamp":1742381160000,"open":3.99996,"high":4.00044,"low":3.99991,"close":3.99991,"volume":56.2400016784668},{"timestamp":1742381220000,"open":3.99995,"high":4.00116,"low":3.99991,"close":4.00116,"volume":44.400001525878906},{"timestamp":1742381280000,"open":4.00116,"high":4.00166,"low":4.00068,"close":4.00159,"volume":44.41999816894531},{"timestamp":1742381340000,"open":4.00143,"high":4.00173,"low":4.00094,"close":4.00096,"volume":66.48999786376953},{"timestamp":1742381400000,"open":4.001,"high":4.00157,"low":4.00054,"close":4.00054,"volume":47.7400016784668},{"timestamp":1742381460000,"open":4.00054,"high":4.00078,"low":3.99921,"close":3.99924,"volume":52.40999984741211},{"timestamp":1742381520000,"open":3.99867,"high":3.99972,"low":3.99867,"close":3.99896,"volume":31.1299991607666},{"timestamp":1742381580000,"open":3.99893,"high":3.99948,"low":3.99859,"close":3.99906,"volume":40.13999938964844},{"timestamp":1742381640000,"open":3.9991,"high":3.99984,"low":3.99859,"close":3.99862,"volume":47.349998474121094},{"timestamp":1742381700000,"open":3.99807,"high":3.99818,"low":3.99749,"close":3.99749,"volume":60.369998931884766},{"timestamp":1742381760000,"open":3.99763,"high":3.99813,"low":3.99629,"close":3.9965,"volume":45.18000030517578},{"timestamp":1742381820000,"open":3.99657,"high":3.99743,"low":3.99657,"close":3.99717,"volume":20.25},{"timestamp":1742381880000,"open":3.99728,"high":3.99728,"low":3.99677,"close":3.99681,"volume":29.940000534057617},{"timestamp":1742381940000,"open":3.99678,"high":3.9973,"low":3.99675,"close":3.99704,"volume":32.560001373291016},{"timestamp":1742382000000,"open":3.99704,"high":3.99716,"low":3.99681,"close":3.99696,"volume":35.38999938964844},{"timestamp":1742382060000,"open":3.99692,"high":3.99729,"low":3.99688,"close":3.99721,"volume":41.58000183105469},{"timestamp":1742382120000,"open":3.99721,"high":3.99721,"low":3.99582,"close":3.99606,"volume":60.13999938964844},{"timestamp":1742382180000,"open":3.99594,"high":3.99716,"low":3.99594,"close":3.99709,"volume":33.65999984741211},{"timestamp":1742382240000,"open":3.99712,"high":3.9981,"low":3.9969,"close":3.99749,"volume":68.05999755859375},{"timestamp":1742382300000,"open":3.99753,"high":3.99759,"low":3.99716,"close":3.99759,"volume":39.599998474121094},{"timestamp":1742382360000,"open":3.99755,"high":3.99796,"low":3.99605,"close":3.99689,"volume":50.70000076293945},{"timestamp":1742382420000,"open":3.99686,"high":3.99704,"low":3.99642,"close":3.99697,"volume":51.47999954223633},{"timestamp":1742382480000,"open":3.99697,"high":3.99731,"low":3.99683,"close":3.99683,"volume":34.83000183105469},{"timestamp":1742382540000,"open":3.9969,"high":3.99734,"low":3.99661,"close":3.99712,"volume":28.1200008392334},{"timestamp":1742382600000,"open":3.99716,"high":3.99901,"low":3.99701,"close":3.9983,"volume":51.150001525878906},{"timestamp":1742382660000,"open":3.99841,"high":3.99917,"low":3.99822,"close":3.99888,"volume":43.65999984741211},{"timestamp":1742382720000,"open":3.99888,"high":3.99902,"low":3.99877,"close":3.99895,"volume":28.860000610351562},{"timestamp":1742382780000,"open":3.99888,"high":3.99906,"low":3.99835,"close":3.99888,"volume":46.619998931884766},{"timestamp":1742382840000,"open":3.99892,"high":3.99962,"low":3.99846,"close":3.99962,"volume":52.540000915527344},{"timestamp":1742382900000,"open":3.99962,"high":3.99962,"low":3.99905,"close":3.99914,"volume":41.709999084472656},{"timestamp":1742382960000,"open":3.99914,"high":3.99932,"low":3.99871,"close":3.99888,"volume":56.2400016784668},{"timestamp":1742383020000,"open":3.99885,"high":4,"low":3.99877,"close":3.99983,"volume":54.7599983215332},{"timestamp":1742383080000,"open":3.99983,"high":4.00053,"low":3.99975,"close":4.00024,"volume":44.15999984741211},{"timestamp":1742383140000,"open":4.00013,"high":4.00013,"low":3.99899,"close":3.99899,"volume":28.860000610351562},{"timestamp":1742383200000,"open":3.99895,"high":3.99947,"low":3.99862,"close":3.9991,"volume":54.02000045776367},{"timestamp":1742383260000,"open":3.99918,"high":3.99984,"low":3.99914,"close":3.99955,"volume":39.959999084472656},{"timestamp":1742383320000,"open":3.99952,"high":4.00071,"low":3.99952,"close":3.99989,"volume":46.88999938964844},{"timestamp":1742383380000,"open":4.00011,"high":4.00053,"low":3.99916,"close":3.99988,"volume":55.13999938964844},{"timestamp":1742383440000,"open":4.00007,"high":4.00014,"low":3.99888,"close":3.99888,"volume":24.940000534057617},{"timestamp":1742383500000,"open":3.99884,"high":3.99974,"low":3.9988,"close":3.99967,"volume":54.65999984741211},{"timestamp":1742383560000,"open":3.99963,"high":4.00004,"low":3.99945,"close":3.99965,"volume":44.18000030517578},{"timestamp":1742383620000,"open":3.99968,"high":4.00008,"low":3.99961,"close":3.99993,"volume":40.70000076293945},{"timestamp":1742383680000,"open":3.9999,"high":4.00038,"low":3.99979,"close":3.99982,"volume":31.81999969482422},{"timestamp":1742383740000,"open":3.99982,"high":3.99989,"low":3.99938,"close":3.99942,"volume":26.920000076293945},{"timestamp":1742383800000,"open":3.99931,"high":3.99939,"low":3.9982,"close":3.99853,"volume":40.529998779296875},{"timestamp":1742383860000,"open":3.99853,"high":3.99875,"low":3.99849,"close":3.99856,"volume":29.600000381469727},{"timestamp":1742383920000,"open":3.9986,"high":3.99932,"low":3.99849,"close":3.99922,"volume":32.560001373291016},{"timestamp":1742383980000,"open":3.99922,"high":3.99972,"low":3.99906,"close":3.99957,"volume":34.779998779296875},{"timestamp":1742384040000,"open":3.99961,"high":3.99991,"low":3.99934,"close":3.99973,"volume":42},{"timestamp":1742384100000,"open":3.99969,"high":4.00061,"low":3.99969,"close":4.00057,"volume":37.7400016784668},{"timestamp":1742384160000,"open":4.00016,"high":4.00016,"low":3.99933,"close":3.99963,"volume":54.08000183105469},{"timestamp":1742384220000,"open":3.99974,"high":4.00003,"low":3.99885,"close":3.99906,"volume":57.040000915527344},{"timestamp":1742384280000,"open":3.99895,"high":3.99947,"low":3.99827,"close":3.99932,"volume":53.849998474121094},{"timestamp":1742384340000,"open":3.99925,"high":3.99925,"low":3.998,"close":3.9981,"volume":64.52999877929688},{"timestamp":1742384400000,"open":3.99817,"high":3.99922,"low":3.998,"close":3.99911,"volume":44.119998931884766},{"timestamp":1742384460000,"open":3.99911,"high":3.99979,"low":3.99904,"close":3.99955,"volume":36.52000045776367},{"timestamp":1742384520000,"open":3.99886,"high":4.0001,"low":3.99886,"close":4.00006,"volume":44.400001525878906},{"timestamp":1742384580000,"open":4.00013,"high":4.00087,"low":3.99927,"close":4.00087,"volume":66.94999694824219},{"timestamp":1742384640000,"open":4.00083,"high":4.00104,"low":3.99882,"close":3.99965,"volume":92.58000183105469},{"timestamp":1742384700000,"open":3.99961,"high":4.00014,"low":3.99907,"close":3.99953,"volume":110.70999908447266},{"timestamp":1742384760000,"open":4.00017,"high":4.00063,"low":3.99982,"close":3.99982,"volume":42.91999816894531},{"timestamp":1742384820000,"open":3.99986,"high":4.0003,"low":3.99964,"close":3.99968,"volume":26.639999389648438},{"timestamp":1742384880000,"open":3.99964,"high":3.99971,"low":3.99946,"close":3.99949,"volume":20.719999313354492},{"timestamp":1742384940000,"open":3.99957,"high":4.00113,"low":3.99957,"close":4.0011,"volume":49.880001068115234},{"timestamp":1742385000000,"open":4.00102,"high":4.00137,"low":4.00069,"close":4.00082,"volume":35.34000015258789},{"timestamp":1742385060000,"open":4.00082,"high":4.00094,"low":4.00041,"close":4.00088,"volume":36.790000915527344},{"timestamp":1742385120000,"open":4.00081,"high":4.00165,"low":4.0007,"close":4.00147,"volume":38.630001068115234},{"timestamp":1742385180000,"open":4.0015,"high":4.00159,"low":4.00118,"close":4.00133,"volume":36.29999923706055},{"timestamp":1742385240000,"open":4.00148,"high":4.00309,"low":4.00137,"close":4.00294,"volume":28.3700008392334},{"timestamp":1742385300000,"open":4.00294,"high":4.00311,"low":4.00173,"close":4.00263,"volume":53.54999923706055},{"timestamp":1742385360000,"open":4.00259,"high":4.00383,"low":4.00112,"close":4.0032,"volume":143.0500030517578},{"timestamp":1742385420000,"open":4.00333,"high":4.00407,"low":4.00259,"close":4.00396,"volume":105.08000183105469},{"timestamp":1742385480000,"open":4.00396,"high":4.00405,"low":4.00077,"close":4.00084,"volume":77.70999908447266},{"timestamp":1742385540000,"open":4.00088,"high":4.00092,"low":4,"close":4.00062,"volume":56.630001068115234},{"timestamp":1742385600000,"open":4.00073,"high":4.00102,"low":3.99989,"close":4.00011,"volume":76.61000061035156},{"timestamp":1742385660000,"open":4.00011,"high":4.00352,"low":3.99993,"close":4.00339,"volume":72.69999694824219},{"timestamp":1742385720000,"open":4.00317,"high":4.00317,"low":4.00215,"close":4.00293,"volume":69.66000366210938},{"timestamp":1742385780000,"open":4.00285,"high":4.00285,"low":4.00221,"close":4.00246,"volume":42.52000045776367},{"timestamp":1742385840000,"open":4.00257,"high":4.00312,"low":4.00227,"close":4.00294,"volume":83.30000305175781},{"timestamp":1742385900000,"open":4.00283,"high":4.00345,"low":4.00239,"close":4.00341,"volume":45.36000061035156},{"timestamp":1742385960000,"open":4.00341,"high":4.00373,"low":4.00113,"close":4.00199,"volume":68.66999816894531},{"timestamp":1742386020000,"open":4.00199,"high":4.00348,"low":4.0018,"close":4.0034,"volume":52.540000915527344},{"timestamp":1742386080000,"open":4.00337,"high":4.00399,"low":4.00188,"close":4.00221,"volume":60.369998931884766},{"timestamp":1742386140000,"open":4.00217,"high":4.0034,"low":4.00151,"close":4.00321,"volume":81.04000091552734},{"timestamp":1742386200000,"open":4.00321,"high":4.00325,"low":4.00217,"close":4.00234,"volume":66.93000030517578},{"timestamp":1742386260000,"open":4.00227,"high":4.003,"low":4.00208,"close":4.00274,"volume":64.68000030517578},{"timestamp":1742386320000,"open":4.00278,"high":4.00362,"low":4.00274,"close":4.00355,"volume":68.5999984741211},{"timestamp":1742386380000,"open":4.00351,"high":4.0037,"low":4.0026,"close":4.00271,"volume":71.54000091552734},{"timestamp":1742386440000,"open":4.00274,"high":4.00315,"low":4.00214,"close":4.00245,"volume":78.83999633789062},{"timestamp":1742386500000,"open":4.00253,"high":4.00307,"low":4.00185,"close":4.00271,"volume":84.27999877929688},{"timestamp":1742386560000,"open":4.00267,"high":4.00274,"low":4.00212,"close":4.00263,"volume":58.380001068115234},{"timestamp":1742386620000,"open":4.00267,"high":4.00267,"low":4.00125,"close":4.0016,"volume":70.68000030517578},{"timestamp":1742386680000,"open":4.0016,"high":4.00184,"low":4.00034,"close":4.00153,"volume":85.45999908447266},{"timestamp":1742386740000,"open":4.00186,"high":4.00215,"low":4.00136,"close":4.00175,"volume":97.36000061035156},{"timestamp":1742386800000,"open":4.00191,"high":4.00318,"low":4.00111,"close":4.00302,"volume":99.2300033569336},{"timestamp":1742386860000,"open":4.00313,"high":4.00317,"low":4.00187,"close":4.00209,"volume":63.70000076293945},{"timestamp":1742386920000,"open":4.00201,"high":4.00284,"low":4.00198,"close":4.00278,"volume":45.599998474121094},{"timestamp":1742386980000,"open":4.00278,"high":4.00416,"low":4.00256,"close":4.00355,"volume":44.86000061035156},{"timestamp":1742387040000,"open":4.00358,"high":4.00366,"low":4.00285,"close":4.00285,"volume":54.7599983215332},{"timestamp":1742387100000,"open":4.00296,"high":4.00296,"low":4.00164,"close":4.00164,"volume":74.73999786376953},{"timestamp":1742387160000,"open":4.00164,"high":4.00294,"low":4.00159,"close":4.00245,"volume":100.4000015258789},{"timestamp":1742387220000,"open":4.00276,"high":4.0034,"low":4.00255,"close":4.00329,"volume":79.91999816894531},{"timestamp":1742387280000,"open":4.00322,"high":4.00327,"low":4.001,"close":4.00119,"volume":103.88999938964844},{"timestamp":1742387340000,"open":4.00112,"high":4.00145,"low":3.99954,"close":3.99962,"volume":37.939998626708984},{"timestamp":1742387400000,"open":3.99987,"high":3.99987,"low":3.99903,"close":3.99903,"volume":111.23999786376953},{"timestamp":1742387460000,"open":3.99907,"high":3.9998,"low":3.99865,"close":3.99898,"volume":72.26000213623047},{"timestamp":1742387520000,"open":3.99883,"high":3.99897,"low":3.99868,"close":3.99897,"volume":88.11000061035156},{"timestamp":1742387580000,"open":3.99897,"high":3.99952,"low":3.99832,"close":3.99945,"volume":109.88999938964844},{"timestamp":1742387640000,"open":3.99941,"high":4.00087,"low":3.99861,"close":4.00087,"volume":91.62000274658203},{"timestamp":1742387700000,"open":4.00083,"high":4.0019,"low":4.0008,"close":4.00127,"volume":71.69999694824219},{"timestamp":1742387760000,"open":4.00142,"high":4.00222,"low":4.00134,"close":4.00213,"volume":59.709999084472656},{"timestamp":1742387820000,"open":4.00189,"high":4.00342,"low":4.00189,"close":4.00319,"volume":65.94000244140625},{"timestamp":1742387880000,"open":4.00315,"high":4.00361,"low":4.00289,"close":4.00296,"volume":52.540000915527344},{"timestamp":1742387940000,"open":4.003,"high":4.00341,"low":4.00225,"close":4.00295,"volume":50.779998779296875},{"timestamp":1742388000000,"open":4.00302,"high":4.00447,"low":4.00268,"close":4.00447,"volume":52.2400016784668},{"timestamp":1742388060000,"open":4.00447,"high":4.00458,"low":4.00348,"close":4.00437,"volume":63.880001068115234},{"timestamp":1742388120000,"open":4.00433,"high":4.00473,"low":4.00418,"close":4.00433,"volume":39.959999084472656},{"timestamp":1742388180000,"open":4.00436,"high":4.00444,"low":4.00352,"close":4.0038,"volume":46.619998931884766},{"timestamp":1742388240000,"open":4.0038,"high":4.00404,"low":4.00343,"close":4.0039,"volume":42.91999816894531},{"timestamp":1742388300000,"open":4.00397,"high":4.00398,"low":4.00353,"close":4.00394,"volume":53.279998779296875},{"timestamp":1742388360000,"open":4.00394,"high":4.00405,"low":4.00329,"close":4.00367,"volume":54.7599983215332},{"timestamp":1742388420000,"open":4.00374,"high":4.00381,"low":4.00297,"close":4.00345,"volume":60.15999984741211},{"timestamp":1742388480000,"open":4.00345,"high":4.00385,"low":4.0034,"close":4.0036,"volume":57.720001220703125},{"timestamp":1742388540000,"open":4.00364,"high":4.00497,"low":4.00331,"close":4.00382,"volume":59.91999816894531},{"timestamp":1742388600000,"open":4.00375,"high":4.00441,"low":4.00368,"close":4.00404,"volume":60.68000030517578},{"timestamp":1742388660000,"open":4.0042,"high":4.00471,"low":4.00329,"close":4.00329,"volume":54.7599983215332},{"timestamp":1742388720000,"open":4.00323,"high":4.00363,"low":4.00294,"close":4.00308,"volume":54.02000045776367},{"timestamp":1742388780000,"open":4.00305,"high":4.00391,"low":4.00293,"close":4.00293,"volume":59.279998779296875},{"timestamp":1742388840000,"open":4.0029,"high":4.0038,"low":4.00275,"close":4.00344,"volume":53.869998931884766},{"timestamp":1742388900000,"open":4.00335,"high":4.00335,"low":4.00155,"close":4.00196,"volume":85.19999694824219},{"timestamp":1742388960000,"open":4.00204,"high":4.00215,"low":4.00085,"close":4.00093,"volume":86.37000274658203},{"timestamp":1742389020000,"open":4.00096,"high":4.001,"low":3.99998,"close":4.00021,"volume":127.87000274658203},{"timestamp":1742389080000,"open":4.00017,"high":4.00186,"low":4.00014,"close":4.00144,"volume":90.52999877929688},{"timestamp":1742389140000,"open":4.00144,"high":4.00162,"low":4.00089,"close":4.00162,"volume":80.86000061035156},{"timestamp":1742389200000,"open":4.00166,"high":4.00166,"low":4.00073,"close":4.00097,"volume":69.06999969482422},{"timestamp":1742389260000,"open":4.00097,"high":4.00171,"low":4.00097,"close":4.00171,"volume":68.81999969482422},{"timestamp":1742389320000,"open":4.00167,"high":4.00171,"low":4.00127,"close":4.00145,"volume":42.91999816894531},{"timestamp":1742389380000,"open":4.00145,"high":4.00186,"low":4.00042,"close":4.00063,"volume":45.880001068115234},{"timestamp":1742389440000,"open":4.00052,"high":4.00099,"low":4.00046,"close":4.0008,"volume":37.7400016784668},{"timestamp":1742389500000,"open":4.00072,"high":4.00148,"low":4.00069,"close":4.00132,"volume":70.30000305175781},{"timestamp":1742389560000,"open":4.00125,"high":4.00139,"low":4.00054,"close":4.00058,"volume":55.0099983215332},{"timestamp":1742389620000,"open":4.00061,"high":4.00078,"low":4.00042,"close":4.0005,"volume":53.54999923706055},{"timestamp":1742389680000,"open":4.0005,"high":4.00069,"low":3.99954,"close":3.99958,"volume":72.08000183105469},{"timestamp":1742389740000,"open":3.9995,"high":3.99968,"low":3.99884,"close":3.99926,"volume":51.79999923706055},{"timestamp":1742389800000,"open":3.99937,"high":4.00076,"low":3.99922,"close":4.00067,"volume":63.63999938964844},{"timestamp":1742389860000,"open":4.0007,"high":4.00133,"low":4.0007,"close":4.00076,"volume":68.47000122070312},{"timestamp":1742389920000,"open":4.00076,"high":4.00097,"low":3.99996,"close":3.99996,"volume":89.0999984741211},{"timestamp":1742389980000,"open":4.00011,"high":4.00031,"low":3.99923,"close":3.99985,"volume":91.5199966430664},{"timestamp":1742390040000,"open":3.99971,"high":4.00028,"low":3.99956,"close":4.00011,"volume":64.13999938964844},{"timestamp":1742390100000,"open":4.00011,"high":4.00148,"low":3.99969,"close":4.00148,"volume":71.68000030517578},{"timestamp":1742390160000,"open":4.00145,"high":4.00165,"low":4.00114,"close":4.00165,"volume":83.98999786376953},{"timestamp":1742390220000,"open":4.00169,"high":4.00187,"low":4.00079,"close":4.00079,"volume":80.19000244140625},{"timestamp":1742390280000,"open":4.00116,"high":4.00159,"low":4.00107,"close":4.00137,"volume":57.4900016784668},{"timestamp":1742390340000,"open":4.0013,"high":4.00134,"low":4.00069,"close":4.00073,"volume":73.98999786376953},{"timestamp":1742390400000,"open":4.00077,"high":4.00099,"low":3.99966,"close":3.9997,"volume":51.060001373291016},{"timestamp":1742390460000,"open":3.99985,"high":4.00055,"low":3.9989,"close":4.00018,"volume":74},{"timestamp":1742390520000,"open":4.00018,"high":4.00062,"low":4.00011,"close":4.00022,"volume":68.08000183105469},{"timestamp":1742390580000,"open":4.00026,"high":4.00118,"low":4.00026,"close":4.00118,"volume":74.73999786376953},{"timestamp":1742390640000,"open":4.00118,"high":4.00118,"low":4.00076,"close":4.00094,"volume":64.87999725341797},{"timestamp":1742390700000,"open":4.0009,"high":4.00201,"low":4.00086,"close":4.00087,"volume":61.529998779296875},{"timestamp":1742390760000,"open":4.0008,"high":4.00104,"low":4.00037,"close":4.00041,"volume":67.27999877929688},{"timestamp":1742390820000,"open":4.00033,"high":4.0007,"low":3.99995,"close":3.99998,"volume":31.81999969482422},{"timestamp":1742390880000,"open":3.99994,"high":3.99998,"low":3.99963,"close":3.99967,"volume":31.079999923706055},{"timestamp":1742390940000,"open":3.99967,"high":3.99968,"low":3.99913,"close":3.99918,"volume":45.880001068115234},{"timestamp":1742391000000,"open":3.99915,"high":3.99954,"low":3.99903,"close":3.99917,"volume":65.86000061035156},{"timestamp":1742391060000,"open":3.99917,"high":4.00037,"low":3.99911,"close":4.0001,"volume":65.86000061035156},{"timestamp":1742391120000,"open":4.00014,"high":4.0006,"low":3.99977,"close":3.99998,"volume":45.16999816894531},{"timestamp":1742391180000,"open":3.99994,"high":4.00075,"low":3.99946,"close":4.00014,"volume":78.23999786376953},{"timestamp":1742391240000,"open":4.00006,"high":4.00066,"low":3.99984,"close":4.00052,"volume":52.540000915527344},{"timestamp":1742391300000,"open":4.00041,"high":4.00082,"low":4.00015,"close":4.00058,"volume":42.45000076293945},{"timestamp":1742391360000,"open":4.0007,"high":4.00105,"low":4.00047,"close":4.00054,"volume":57.47999954223633},{"timestamp":1742391420000,"open":4.00054,"high":4.00083,"low":4.00035,"close":4.00053,"volume":43.65999984741211},{"timestamp":1742391480000,"open":4.00049,"high":4.00049,"low":3.99957,"close":3.99964,"volume":59.20000076293945},{"timestamp":1742391540000,"open":3.99968,"high":4.0011,"low":3.99961,"close":4.00092,"volume":65.6500015258789},{"timestamp":1742391600000,"open":4.00092,"high":4.00191,"low":4.0008,"close":4.00187,"volume":64.37999725341797},{"timestamp":1742391660000,"open":4.00197,"high":4.00284,"low":4.00197,"close":4.00242,"volume":66.11000061035156},{"timestamp":1742391720000,"open":4.00245,"high":4.00274,"low":4.00174,"close":4.00227,"volume":60.25},{"timestamp":1742391780000,"open":4.00215,"high":4.00215,"low":4.00098,"close":4.00191,"volume":55.5},{"timestamp":1742391840000,"open":4.00166,"high":4.00208,"low":4.00145,"close":4.00207,"volume":66.44000244140625},{"timestamp":1742391900000,"open":4.00211,"high":4.00285,"low":4.00163,"close":4.00167,"volume":56.2400016784668},{"timestamp":1742391960000,"open":4.00168,"high":4.00226,"low":4.00105,"close":4.00105,"volume":70.80000305175781},{"timestamp":1742392020000,"open":4.00117,"high":4.00152,"low":4.00068,"close":4.00068,"volume":80.61000061035156},{"timestamp":1742392080000,"open":4.00046,"high":4.00048,"low":3.99991,"close":3.99996,"volume":93.05999755859375},{"timestamp":1742392140000,"open":4.00004,"high":4.00026,"low":3.99958,"close":4.00002,"volume":87.12000274658203},{"timestamp":1742392200000,"open":3.99998,"high":4.00038,"low":3.99947,"close":3.99965,"volume":56.91999816894531},{"timestamp":1742392260000,"open":3.99983,"high":4.00009,"low":3.99943,"close":3.99959,"volume":42.56999969482422},{"timestamp":1742392320000,"open":3.99959,"high":3.99959,"low":3.99868,"close":3.99929,"volume":68.6500015258789},{"timestamp":1742392380000,"open":3.99925,"high":3.99929,"low":3.99807,"close":3.9981,"volume":64.3499984741211},{"timestamp":1742392440000,"open":3.99822,"high":3.9986,"low":3.99772,"close":3.99787,"volume":99.16000366210938},{"timestamp":1742392500000,"open":3.99787,"high":3.99942,"low":3.99757,"close":3.99934,"volume":85.87999725341797},{"timestamp":1742392560000,"open":3.99943,"high":3.99991,"low":3.99745,"close":3.99783,"volume":88.80999755859375},{"timestamp":1742392620000,"open":3.99783,"high":3.99883,"low":3.99779,"close":3.99788,"volume":69.55999755859375},{"timestamp":1742392680000,"open":3.99791,"high":3.99842,"low":3.9976,"close":3.99796,"volume":59.20000076293945},{"timestamp":1742392740000,"open":3.99792,"high":3.99799,"low":3.99754,"close":3.99769,"volume":54.7599983215332},{"timestamp":1742392800000,"open":3.99754,"high":3.99795,"low":3.99552,"close":3.99571,"volume":72.02999877929688},{"timestamp":1742392860000,"open":3.99551,"high":3.99605,"low":3.99521,"close":3.99535,"volume":67.5199966430664},{"timestamp":1742392920000,"open":3.99532,"high":3.99631,"low":3.99492,"close":3.99492,"volume":66.73999786376953},{"timestamp":1742392980000,"open":3.99489,"high":3.99679,"low":3.99477,"close":3.99647,"volume":77.88999938964844},{"timestamp":1742393040000,"open":3.99636,"high":3.99709,"low":3.99618,"close":3.99695,"volume":66.33000183105469},{"timestamp":1742393100000,"open":3.99687,"high":3.9972,"low":3.99633,"close":3.99663,"volume":52.38999938964844},{"timestamp":1742393160000,"open":3.99654,"high":3.99693,"low":3.99633,"close":3.99689,"volume":69.56999969482422},{"timestamp":1742393220000,"open":3.99691,"high":3.99703,"low":3.99463,"close":3.99463,"volume":59.900001525878906},{"timestamp":1742393280000,"open":3.99456,"high":3.99572,"low":3.99405,"close":3.99429,"volume":98.04000091552734},{"timestamp":1742393340000,"open":3.99425,"high":3.9943,"low":3.99218,"close":3.99265,"volume":84.0999984741211},{"timestamp":1742393400000,"open":3.99272,"high":3.99512,"low":3.99208,"close":3.99421,"volume":65.3499984741211},{"timestamp":1742393460000,"open":3.99421,"high":3.99439,"low":3.99366,"close":3.99368,"volume":44.15999984741211},{"timestamp":1742393520000,"open":3.99357,"high":3.99486,"low":3.99267,"close":3.99267,"volume":74.76000213623047},{"timestamp":1742393580000,"open":3.99278,"high":3.99342,"low":3.99212,"close":3.99338,"volume":72.98999786376953},{"timestamp":1742393640000,"open":3.99342,"high":3.9943,"low":3.99282,"close":3.99355,"volume":90.5999984741211},{"timestamp":1742393700000,"open":3.99384,"high":3.99517,"low":3.99328,"close":3.99445,"volume":100.2699966430664},{"timestamp":1742393760000,"open":3.99436,"high":3.99463,"low":3.99356,"close":3.99458,"volume":67.95999908447266},{"timestamp":1742393820000,"open":3.99481,"high":3.99496,"low":3.99248,"close":3.9928,"volume":102.37000274658203},{"timestamp":1742393880000,"open":3.99359,"high":3.99369,"low":3.99222,"close":3.99231,"volume":61.25},{"timestamp":1742393940000,"open":3.99224,"high":3.99254,"low":3.99086,"close":3.99251,"volume":51.38999938964844},{"timestamp":1742394000000,"open":3.99247,"high":3.99247,"low":3.99177,"close":3.99177,"volume":32.810001373291016},{"timestamp":1742394060000,"open":3.99173,"high":3.99173,"low":3.98932,"close":3.99042,"volume":127.36000061035156},{"timestamp":1742394120000,"open":3.99039,"high":3.99156,"low":3.9896,"close":3.99156,"volume":59.189998626708984},{"timestamp":1742394180000,"open":3.99152,"high":3.99303,"low":3.99148,"close":3.99288,"volume":76.1500015258789},{"timestamp":1742394240000,"open":3.99288,"high":3.99355,"low":3.99218,"close":3.99329,"volume":70.16999816894531},{"timestamp":1742394300000,"open":3.99329,"high":3.9935,"low":3.99295,"close":3.99346,"volume":49.34000015258789},{"timestamp":1742394360000,"open":3.9935,"high":3.99461,"low":3.99343,"close":3.99454,"volume":59.9900016784668},{"timestamp":1742394420000,"open":3.99461,"high":3.99475,"low":3.9942,"close":3.99431,"volume":43.959999084472656},{"timestamp":1742394480000,"open":3.99438,"high":3.99467,"low":3.99362,"close":3.99377,"volume":62.20000076293945},{"timestamp":1742394540000,"open":3.99381,"high":3.99492,"low":3.99364,"close":3.99462,"volume":74.18000030517578},{"timestamp":1742394600000,"open":3.99462,"high":3.99526,"low":3.9946,"close":3.99508,"volume":53.560001373291016},{"timestamp":1742394660000,"open":3.99512,"high":3.99525,"low":3.9945,"close":3.99496,"volume":53.83000183105469},{"timestamp":1742394720000,"open":3.995,"high":3.99514,"low":3.99469,"close":3.99483,"volume":42.790000915527344},{"timestamp":1742394780000,"open":3.9948,"high":3.99522,"low":3.99467,"close":3.99474,"volume":28.670000076293945},{"timestamp":1742394840000,"open":3.9947,"high":3.99474,"low":3.99423,"close":3.9943,"volume":58.40999984741211},{"timestamp":1742394900000,"open":3.9943,"high":3.99462,"low":3.994,"close":3.994,"volume":51.47999954223633},{"timestamp":1742394960000,"open":3.99414,"high":3.99434,"low":3.99396,"close":3.99396,"volume":26.940000534057617},{"timestamp":1742395020000,"open":3.994,"high":3.99419,"low":3.9935,"close":3.99412,"volume":48.5099983215332},{"timestamp":1742395080000,"open":3.99419,"high":3.99427,"low":3.99374,"close":3.99401,"volume":30.690000534057617},{"timestamp":1742395140000,"open":3.99401,"high":3.99401,"low":3.99133,"close":3.99144,"volume":57.040000915527344},{"timestamp":1742395200000,"open":3.99144,"high":3.99163,"low":3.99099,"close":3.99102,"volume":31.68000030517578},{"timestamp":1742395260000,"open":3.99094,"high":3.99103,"low":3.98841,"close":3.98892,"volume":39.29999923706055},{"timestamp":1742395320000,"open":3.98892,"high":3.98987,"low":3.98871,"close":3.98969,"volume":52.75},{"timestamp":1742395380000,"open":3.98972,"high":3.99208,"low":3.98972,"close":3.99152,"volume":77.33000183105469},{"timestamp":1742395440000,"open":3.99156,"high":3.99215,"low":3.99121,"close":3.99203,"volume":68.44999694824219},{"timestamp":1742395500000,"open":3.99195,"high":3.99238,"low":3.99114,"close":3.99157,"volume":84.43000030517578},{"timestamp":1742395560000,"open":3.99136,"high":3.99175,"low":3.991,"close":3.9912,"volume":68.0999984741211},{"timestamp":1742395620000,"open":3.99121,"high":3.99158,"low":3.99036,"close":3.99128,"volume":83.41000366210938},{"timestamp":1742395680000,"open":3.99135,"high":3.99241,"low":3.99118,"close":3.99171,"volume":93.80000305175781},{"timestamp":1742395740000,"open":3.99171,"high":3.99206,"low":3.99154,"close":3.99176,"volume":69.1500015258789},{"timestamp":1742395800000,"open":3.99177,"high":3.99184,"low":3.99116,"close":3.99123,"volume":88.94999694824219},{"timestamp":1742395860000,"open":3.99127,"high":3.99134,"low":3.99026,"close":3.99026,"volume":96.62000274658203},{"timestamp":1742395920000,"open":3.99022,"high":3.99026,"low":3.98839,"close":3.98853,"volume":150.14999389648438},{"timestamp":1742395980000,"open":3.98842,"high":3.98937,"low":3.98812,"close":3.98916,"volume":106.5999984741211},{"timestamp":1742396040000,"open":3.98913,"high":3.99126,"low":3.98853,"close":3.99057,"volume":79.05000305175781},{"timestamp":1742396100000,"open":3.99057,"high":3.99203,"low":3.99017,"close":3.99203,"volume":62.90999984741211},{"timestamp":1742396160000,"open":3.992,"high":3.99256,"low":3.99118,"close":3.99241,"volume":51.369998931884766},{"timestamp":1742396220000,"open":3.99248,"high":3.99415,"low":3.99243,"close":3.99373,"volume":88.62999725341797},{"timestamp":1742396280000,"open":3.99373,"high":3.99393,"low":3.99297,"close":3.99342,"volume":62.5},{"timestamp":1742396340000,"open":3.99342,"high":3.99342,"low":3.99114,"close":3.99129,"volume":92.55000305175781},{"timestamp":1742396400000,"open":3.991,"high":3.99169,"low":3.9899,"close":3.98994,"volume":53.369998931884766},{"timestamp":1742396460000,"open":3.9899,"high":3.9899,"low":3.98765,"close":3.98786,"volume":46.31999969482422},{"timestamp":1742396520000,"open":3.98787,"high":3.99016,"low":3.98733,"close":3.98912,"volume":91.13999938964844},{"timestamp":1742396580000,"open":3.98958,"high":3.98958,"low":3.98775,"close":3.98782,"volume":53.29999923706055},{"timestamp":1742396640000,"open":3.98781,"high":3.98875,"low":3.98762,"close":3.9885,"volume":35.15999984741211},{"timestamp":1742396700000,"open":3.98846,"high":3.98846,"low":3.98688,"close":3.98688,"volume":87.02999877929688},{"timestamp":1742396760000,"open":3.98684,"high":3.98751,"low":3.98655,"close":3.98726,"volume":69.08999633789062},{"timestamp":1742396820000,"open":3.9873,"high":3.98766,"low":3.98713,"close":3.98757,"volume":66.1500015258789},{"timestamp":1742396880000,"open":3.98754,"high":3.98754,"low":3.98543,"close":3.98563,"volume":78.3499984741211},{"timestamp":1742396940000,"open":3.98574,"high":3.98577,"low":3.98426,"close":3.98436,"volume":67.58000183105469},{"timestamp":1742397000000,"open":3.98433,"high":3.98458,"low":3.98379,"close":3.98393,"volume":63.970001220703125},{"timestamp":1742397060000,"open":3.98394,"high":3.98447,"low":3.98362,"close":3.98447,"volume":41.150001525878906},{"timestamp":1742397120000,"open":3.98447,"high":3.98454,"low":3.98276,"close":3.98362,"volume":59.40999984741211},{"timestamp":1742397180000,"open":3.98359,"high":3.98684,"low":3.98286,"close":3.98662,"volume":73.3499984741211},{"timestamp":1742397240000,"open":3.98662,"high":3.98711,"low":3.98637,"close":3.98675,"volume":72.19999694824219},{"timestamp":1742397300000,"open":3.98671,"high":3.98679,"low":3.98614,"close":3.98655,"volume":81.44999694824219},{"timestamp":1742397360000,"open":3.98655,"high":3.98733,"low":3.9864,"close":3.98674,"volume":58.869998931884766},{"timestamp":1742397420000,"open":3.98678,"high":3.98689,"low":3.98624,"close":3.98686,"volume":72.62999725341797},{"timestamp":1742397480000,"open":3.98689,"high":3.98714,"low":3.98626,"close":3.98662,"volume":66.75},{"timestamp":1742397540000,"open":3.9867,"high":3.98959,"low":3.98651,"close":3.98899,"volume":64.68000030517578},{"timestamp":1742397600000,"open":3.98906,"high":3.98952,"low":3.9886,"close":3.98952,"volume":52.04999923706055},{"timestamp":1742397660000,"open":3.98959,"high":3.99083,"low":3.98945,"close":3.99071,"volume":48.599998474121094},{"timestamp":1742397720000,"open":3.99084,"high":3.99175,"low":3.99061,"close":3.99133,"volume":42.18000030517578},{"timestamp":1742397780000,"open":3.99136,"high":3.9916,"low":3.99135,"close":3.99135,"volume":41.439998626708984},{"timestamp":1742397840000,"open":3.99135,"high":3.99146,"low":3.99108,"close":3.99108,"volume":39.220001220703125},{"timestamp":1742397900000,"open":3.99108,"high":3.99148,"low":3.98859,"close":3.98951,"volume":58.09000015258789},{"timestamp":1742397960000,"open":3.98951,"high":3.98951,"low":3.98701,"close":3.98708,"volume":54.939998626708984},{"timestamp":1742398020000,"open":3.98688,"high":3.98807,"low":3.98672,"close":3.98782,"volume":67.55000305175781},{"timestamp":1742398080000,"open":3.98787,"high":3.98804,"low":3.98721,"close":3.98796,"volume":65.33999633789062},{"timestamp":1742398140000,"open":3.98789,"high":3.98875,"low":3.9878,"close":3.98809,"volume":55.9900016784668},{"timestamp":1742398200000,"open":3.98822,"high":3.98922,"low":3.98767,"close":3.98914,"volume":70.0999984741211},{"timestamp":1742398260000,"open":3.98918,"high":3.98947,"low":3.98845,"close":3.98869,"volume":51.65999984741211},{"timestamp":1742398320000,"open":3.98862,"high":3.98929,"low":3.98828,"close":3.98877,"volume":102.19999694824219},{"timestamp":1742398380000,"open":3.98874,"high":3.98892,"low":3.98816,"close":3.98816,"volume":78.94999694824219},{"timestamp":1742398440000,"open":3.98829,"high":3.98852,"low":3.98775,"close":3.98801,"volume":63.060001373291016},{"timestamp":1742398500000,"open":3.98816,"high":3.98871,"low":3.98778,"close":3.98806,"volume":49.58000183105469},{"timestamp":1742398560000,"open":3.98799,"high":3.98857,"low":3.98799,"close":3.98832,"volume":34.040000915527344},{"timestamp":1742398620000,"open":3.9884,"high":3.98885,"low":3.98812,"close":3.98815,"volume":48.36000061035156},{"timestamp":1742398680000,"open":3.98793,"high":3.98803,"low":3.98693,"close":3.98781,"volume":64.44000244140625},{"timestamp":1742398740000,"open":3.98785,"high":3.98887,"low":3.98713,"close":3.98735,"volume":86.62000274658203},{"timestamp":1742398800000,"open":3.98727,"high":3.98727,"low":3.98666,"close":3.98669,"volume":66.5199966430664},{"timestamp":1742398860000,"open":3.98669,"high":3.98688,"low":3.98558,"close":3.98569,"volume":80.55000305175781},{"timestamp":1742398920000,"open":3.98569,"high":3.98846,"low":3.98539,"close":3.98846,"volume":47.36000061035156},{"timestamp":1742398980000,"open":3.98853,"high":3.98919,"low":3.98835,"close":3.9885,"volume":34.040000915527344},{"timestamp":1742399040000,"open":3.98857,"high":3.98904,"low":3.98835,"close":3.98875,"volume":31.81999969482422},{"timestamp":1742399100000,"open":3.98878,"high":3.98912,"low":3.98862,"close":3.98898,"volume":38.47999954223633},{"timestamp":1742399160000,"open":3.98905,"high":3.98909,"low":3.98747,"close":3.98774,"volume":46.209999084472656},{"timestamp":1742399220000,"open":3.98774,"high":3.98865,"low":3.98758,"close":3.98835,"volume":58.459999084472656},{"timestamp":1742399280000,"open":3.98835,"high":3.98902,"low":3.98824,"close":3.9888,"volume":46.619998931884766},{"timestamp":1742399340000,"open":3.9888,"high":3.98884,"low":3.98786,"close":3.9879,"volume":54.29999923706055},{"timestamp":1742399400000,"open":3.98782,"high":3.9879,"low":3.98563,"close":3.98616,"volume":56.209999084472656},{"timestamp":1742399460000,"open":3.9862,"high":3.98624,"low":3.98402,"close":3.98413,"volume":62.939998626708984},{"timestamp":1742399520000,"open":3.98416,"high":3.98457,"low":3.98368,"close":3.98372,"volume":92.5199966430664},{"timestamp":1742399580000,"open":3.98375,"high":3.9842,"low":3.98302,"close":3.98324,"volume":67.72000122070312},{"timestamp":1742399640000,"open":3.98321,"high":3.98357,"low":3.98264,"close":3.98336,"volume":56.529998779296875},{"timestamp":1742399700000,"open":3.9834,"high":3.9835,"low":3.98281,"close":3.98307,"volume":77.45999908447266},{"timestamp":1742399760000,"open":3.98298,"high":3.98434,"low":3.98265,"close":3.98426,"volume":81.12000274658203},{"timestamp":1742399820000,"open":3.98448,"high":3.9871,"low":3.98444,"close":3.9851,"volume":105.77999877929688},{"timestamp":1742399880000,"open":3.98502,"high":3.98519,"low":3.98363,"close":3.98401,"volume":137.85000610351562},{"timestamp":1742399940000,"open":3.98405,"high":3.98427,"low":3.98229,"close":3.98229,"volume":130.99000549316406},{"timestamp":1742400000000,"open":3.98229,"high":3.98395,"low":3.98204,"close":3.98387,"volume":115.63999938964844},{"timestamp":1742400060000,"open":3.98391,"high":3.98482,"low":3.98391,"close":3.98427,"volume":139.8300018310547},{"timestamp":1742400120000,"open":3.98431,"high":3.98438,"low":3.98288,"close":3.98341,"volume":66.91999816894531},{"timestamp":1742400180000,"open":3.9833,"high":3.98333,"low":3.98246,"close":3.98251,"volume":81.66000366210938},{"timestamp":1742400240000,"open":3.98251,"high":3.98292,"low":3.98226,"close":3.98289,"volume":72.2699966430664},{"timestamp":1742400300000,"open":3.98321,"high":3.98432,"low":3.98321,"close":3.98367,"volume":65.33000183105469},{"timestamp":1742400360000,"open":3.9836,"high":3.98557,"low":3.98283,"close":3.98301,"volume":60.72999954223633},{"timestamp":1742400420000,"open":3.98307,"high":3.98559,"low":3.98307,"close":3.98537,"volume":80.66999816894531},{"timestamp":1742400480000,"open":3.98534,"high":3.98569,"low":3.98512,"close":3.98561,"volume":38.47999954223633},{"timestamp":1742400540000,"open":3.98565,"high":3.98624,"low":3.98512,"close":3.98537,"volume":68.58999633789062},{"timestamp":1742400600000,"open":3.98533,"high":3.98623,"low":3.98533,"close":3.98608,"volume":69.06999969482422},{"timestamp":1742400660000,"open":3.98604,"high":3.98623,"low":3.98543,"close":3.9857,"volume":79.18000030517578},{"timestamp":1742400720000,"open":3.9857,"high":3.98584,"low":3.98489,"close":3.98553,"volume":104.20999908447266},{"timestamp":1742400780000,"open":3.98557,"high":3.9872,"low":3.98557,"close":3.98671,"volume":50.33000183105469},{"timestamp":1742400840000,"open":3.98663,"high":3.98743,"low":3.98644,"close":3.98739,"volume":29.600000381469727},{"timestamp":1742400900000,"open":3.98738,"high":3.98813,"low":3.98738,"close":3.98813,"volume":34.779998779296875},{"timestamp":1742400960000,"open":3.98817,"high":3.98827,"low":3.98782,"close":3.98804,"volume":60.13999938964844},{"timestamp":1742401020000,"open":3.98805,"high":3.98808,"low":3.98755,"close":3.98785,"volume":66.33000183105469},{"timestamp":1742401080000,"open":3.98781,"high":3.98959,"low":3.98744,"close":3.98889,"volume":41.75},{"timestamp":1742401140000,"open":3.98885,"high":3.98928,"low":3.98815,"close":3.98857,"volume":35.529998779296875},{"timestamp":1742401200000,"open":3.98861,"high":3.98908,"low":3.98856,"close":3.98885,"volume":47.939998626708984},{"timestamp":1742401260000,"open":3.98881,"high":3.98897,"low":3.98868,"close":3.98884,"volume":33.56999969482422},{"timestamp":1742401320000,"open":3.98876,"high":3.98917,"low":3.98868,"close":3.98909,"volume":29.600000381469727},{"timestamp":1742401380000,"open":3.98905,"high":3.98976,"low":3.98891,"close":3.98976,"volume":24.93000030517578},{"timestamp":1742401440000,"open":3.98964,"high":3.99051,"low":3.98964,"close":3.9904,"volume":50.72999954223633},{"timestamp":1742401500000,"open":3.99033,"high":3.99033,"low":3.98985,"close":3.99,"volume":60.38999938964844},{"timestamp":1742401560000,"open":3.98996,"high":3.99,"low":3.98963,"close":3.98982,"volume":27.190000534057617},{"timestamp":1742401620000,"open":3.98982,"high":3.99016,"low":3.98967,"close":3.98996,"volume":48.97999954223633},{"timestamp":1742401680000,"open":3.99001,"high":3.99016,"low":3.98976,"close":3.98988,"volume":37.619998931884766},{"timestamp":1742401740000,"open":3.98984,"high":3.98995,"low":3.9885,"close":3.98921,"volume":38.81999969482422},{"timestamp":1742401800000,"open":3.98918,"high":3.98983,"low":3.98819,"close":3.98957,"volume":50.650001525878906},{"timestamp":1742401860000,"open":3.98958,"high":3.98975,"low":3.98953,"close":3.98958,"volume":40.70000076293945},{"timestamp":1742401920000,"open":3.98947,"high":3.98961,"low":3.98904,"close":3.98911,"volume":43.939998626708984},{"timestamp":1742401980000,"open":3.9892,"high":3.98924,"low":3.9888,"close":3.98902,"volume":42.18000030517578},{"timestamp":1742402040000,"open":3.98902,"high":3.98906,"low":3.98814,"close":3.98814,"volume":43.439998626708984},{"timestamp":1742402100000,"open":3.98811,"high":3.98811,"low":3.98741,"close":3.98796,"volume":59.560001373291016},{"timestamp":1742402160000,"open":3.98807,"high":3.98814,"low":3.98763,"close":3.98763,"volume":36.2599983215332},{"timestamp":1742402220000,"open":3.98767,"high":3.988,"low":3.98752,"close":3.988,"volume":30.34000015258789},{"timestamp":1742402280000,"open":3.98796,"high":3.98855,"low":3.98796,"close":3.98855,"volume":22.200000762939453},{"timestamp":1742402340000,"open":3.98847,"high":3.98884,"low":3.98847,"close":3.98884,"volume":44},{"timestamp":1742402400000,"open":3.98884,"high":3.98884,"low":3.98838,"close":3.98845,"volume":56.43000030517578},{"timestamp":1742402460000,"open":3.98845,"high":3.98866,"low":3.9883,"close":3.98859,"volume":63.36000061035156},{"timestamp":1742402520000,"open":3.98866,"high":3.98888,"low":3.98822,"close":3.98822,"volume":56.43000030517578},{"timestamp":1742402580000,"open":3.98819,"high":3.98907,"low":3.98819,"close":3.98896,"volume":26.969999313354492},{"timestamp":1742402640000,"open":3.98903,"high":3.98934,"low":3.98897,"close":3.98934,"volume":20.719999313354492},{"timestamp":1742402700000,"open":3.98938,"high":3.98947,"low":3.98821,"close":3.98947,"volume":37.0099983215332},{"timestamp":1742402760000,"open":3.98858,"high":3.98882,"low":3.98805,"close":3.98832,"volume":42.29999923706055},{"timestamp":1742402820000,"open":3.98828,"high":3.98863,"low":3.98779,"close":3.98813,"volume":42.810001373291016},{"timestamp":1742402880000,"open":3.9886,"high":3.98874,"low":3.98702,"close":3.98802,"volume":65.2699966430664},{"timestamp":1742402940000,"open":3.98806,"high":3.98845,"low":3.98802,"close":3.9884,"volume":38.040000915527344},{"timestamp":1742403000000,"open":3.98852,"high":3.98858,"low":3.9881,"close":3.98816,"volume":22.709999084472656},{"timestamp":1742403060000,"open":3.98801,"high":3.98812,"low":3.98753,"close":3.98805,"volume":32.08000183105469},{"timestamp":1742403120000,"open":3.98823,"high":3.98829,"low":3.9879,"close":3.98825,"volume":54.02000045776367},{"timestamp":1742403180000,"open":3.98825,"high":3.98849,"low":3.98813,"close":3.98849,"volume":30.34000015258789},{"timestamp":1742403240000,"open":3.98853,"high":3.98862,"low":3.98772,"close":3.98796,"volume":44.939998626708984},{"timestamp":1742403300000,"open":3.98818,"high":3.98847,"low":3.98765,"close":3.98768,"volume":27.68000030517578},{"timestamp":1742403360000,"open":3.98768,"high":3.98843,"low":3.98754,"close":3.98843,"volume":19.739999771118164},{"timestamp":1742403420000,"open":3.98854,"high":3.9888,"low":3.98828,"close":3.9888,"volume":31.81999969482422},{"timestamp":1742403480000,"open":3.98884,"high":3.98925,"low":3.98884,"close":3.98922,"volume":42.18000030517578},{"timestamp":1742403540000,"open":3.98938,"high":3.98942,"low":3.98879,"close":3.9892,"volume":33.29999923706055},{"timestamp":1742403600000,"open":3.98864,"high":3.98893,"low":3.98828,"close":3.98853,"volume":40.79999923706055},{"timestamp":1742403660000,"open":3.98857,"high":3.98857,"low":3.9879,"close":3.98805,"volume":34.650001525878906},{"timestamp":1742403720000,"open":3.98798,"high":3.9882,"low":3.98785,"close":3.98792,"volume":43.560001373291016},{"timestamp":1742403780000,"open":3.98792,"high":3.98807,"low":3.98723,"close":3.9873,"volume":36.630001068115234},{"timestamp":1742403840000,"open":3.98734,"high":3.98763,"low":3.98726,"close":3.98763,"volume":32.66999816894531},{"timestamp":1742403900000,"open":3.98756,"high":3.98778,"low":3.9873,"close":3.98734,"volume":22.770000457763672},{"timestamp":1742403960000,"open":3.98734,"high":3.98745,"low":3.98712,"close":3.98736,"volume":36.630001068115234},{"timestamp":1742404020000,"open":3.98732,"high":3.98732,"low":3.98696,"close":3.98718,"volume":24.75},{"timestamp":1742404080000,"open":3.98714,"high":3.98728,"low":3.98688,"close":3.98695,"volume":27.459999084472656},{"timestamp":1742404140000,"open":3.98691,"high":3.98695,"low":3.98625,"close":3.98673,"volume":32.189998626708984},{"timestamp":1742404200000,"open":3.98673,"high":3.98676,"low":3.98607,"close":3.98662,"volume":31.790000915527344},{"timestamp":1742404260000,"open":3.98651,"high":3.98684,"low":3.9861,"close":3.98643,"volume":27.489999771118164},{"timestamp":1742404320000,"open":3.98647,"high":3.98694,"low":3.98601,"close":3.98694,"volume":24.65999984741211},{"timestamp":1742404380000,"open":3.9869,"high":3.9869,"low":3.98546,"close":3.98546,"volume":49.560001373291016},{"timestamp":1742404440000,"open":3.98628,"high":3.98669,"low":3.98548,"close":3.98602,"volume":72.33000183105469},{"timestamp":1742404500000,"open":3.98599,"high":3.98632,"low":3.98575,"close":3.98578,"volume":48.209999084472656},{"timestamp":1742404560000,"open":3.98564,"high":3.98602,"low":3.98388,"close":3.98448,"volume":65.73999786376953},{"timestamp":1742404620000,"open":3.9844,"high":3.98483,"low":3.9842,"close":3.98438,"volume":48.630001068115234},{"timestamp":1742404680000,"open":3.98438,"high":3.98496,"low":3.9842,"close":3.98456,"volume":62.59000015258789},{"timestamp":1742404740000,"open":3.98459,"high":3.98492,"low":3.98451,"close":3.98454,"volume":45.540000915527344},{"timestamp":1742404800000,"open":3.98443,"high":3.98465,"low":3.98401,"close":3.98419,"volume":45.540000915527344},{"timestamp":1742404860000,"open":3.98441,"high":3.98468,"low":3.98427,"close":3.98431,"volume":34.79999923706055},{"timestamp":1742404920000,"open":3.98434,"high":3.98445,"low":3.98394,"close":3.98401,"volume":31.079999923706055},{"timestamp":1742404980000,"open":3.98405,"high":3.98416,"low":3.98334,"close":3.98345,"volume":39.15999984741211},{"timestamp":1742405040000,"open":3.98341,"high":3.98374,"low":3.98312,"close":3.98319,"volume":69.30000305175781},{"timestamp":1742405100000,"open":3.98315,"high":3.98315,"low":3.98257,"close":3.98279,"volume":66.30999755859375},{"timestamp":1742405160000,"open":3.98271,"high":3.98351,"low":3.98271,"close":3.98303,"volume":72.37999725341797},{"timestamp":1742405220000,"open":3.98299,"high":3.98327,"low":3.98286,"close":3.98304,"volume":71.2300033569336},{"timestamp":1742405280000,"open":3.98293,"high":3.98322,"low":3.98265,"close":3.98265,"volume":63.11000061035156},{"timestamp":1742405340000,"open":3.98276,"high":3.98333,"low":3.98252,"close":3.98252,"volume":49.34000015258789},{"timestamp":1742405400000,"open":3.98234,"high":3.98253,"low":3.98153,"close":3.98169,"volume":71.04000091552734},{"timestamp":1742405460000,"open":3.98214,"high":3.98296,"low":3.98214,"close":3.98233,"volume":88.83999633789062},{"timestamp":1742405520000,"open":3.98233,"high":3.98368,"low":3.98233,"close":3.9836,"volume":86.12999725341797},{"timestamp":1742405580000,"open":3.98346,"high":3.98364,"low":3.98261,"close":3.98284,"volume":87.06999969482422},{"timestamp":1742405640000,"open":3.98284,"high":3.98303,"low":3.98252,"close":3.98261,"volume":95.04000091552734},{"timestamp":1742405700000,"open":3.98261,"high":3.98261,"low":3.98146,"close":3.9815,"volume":89.51000213623047},{"timestamp":1742405760000,"open":3.98154,"high":3.98165,"low":3.98067,"close":3.98067,"volume":105.8499984741211},{"timestamp":1742405820000,"open":3.9807,"high":3.98181,"low":3.98059,"close":3.98172,"volume":116.87000274658203},{"timestamp":1742405880000,"open":3.98168,"high":3.98224,"low":3.98118,"close":3.98118,"volume":88.52999877929688},{"timestamp":1742405940000,"open":3.98133,"high":3.98245,"low":3.98133,"close":3.98238,"volume":83.52999877929688},{"timestamp":1742406000000,"open":3.98238,"high":3.98245,"low":3.98146,"close":3.9815,"volume":64.70999908447266},{"timestamp":1742406060000,"open":3.98146,"high":3.98279,"low":3.98146,"close":3.98263,"volume":55.65999984741211},{"timestamp":1742406120000,"open":3.98253,"high":3.98289,"low":3.98221,"close":3.98239,"volume":69.08999633789062},{"timestamp":1742406180000,"open":3.9825,"high":3.98265,"low":3.98232,"close":3.98243,"volume":43.560001373291016},{"timestamp":1742406240000,"open":3.9825,"high":3.98277,"low":3.98197,"close":3.98241,"volume":66.81999969482422},{"timestamp":1742406300000,"open":3.98238,"high":3.98247,"low":3.9801,"close":3.98247,"volume":53.11000061035156},{"timestamp":1742406360000,"open":3.98251,"high":3.98321,"low":3.98244,"close":3.98299,"volume":53.279998779296875},{"timestamp":1742406420000,"open":3.98295,"high":3.98309,"low":3.98087,"close":3.98231,"volume":85.30999755859375},{"timestamp":1742406480000,"open":3.98231,"high":3.9825,"low":3.98153,"close":3.9816,"volume":40.470001220703125},{"timestamp":1742406540000,"open":3.98153,"high":3.98153,"low":3.98091,"close":3.98091,"volume":51.150001525878906},{"timestamp":1742406600000,"open":3.98091,"high":3.98183,"low":3.9808,"close":3.98107,"volume":67.97000122070312},{"timestamp":1742406660000,"open":3.98104,"high":3.98129,"low":3.98044,"close":3.98051,"volume":69.80999755859375},{"timestamp":1742406720000,"open":3.98047,"high":3.98158,"low":3.98047,"close":3.98093,"volume":74.55000305175781},{"timestamp":1742406780000,"open":3.98093,"high":3.98112,"low":3.98067,"close":3.98093,"volume":72.05999755859375},{"timestamp":1742406840000,"open":3.98093,"high":3.9821,"low":3.98078,"close":3.9821,"volume":77.2300033569336},{"timestamp":1742406900000,"open":3.98199,"high":3.98316,"low":3.98166,"close":3.98304,"volume":82.44000244140625},{"timestamp":1742406960000,"open":3.98294,"high":3.98382,"low":3.98294,"close":3.98382,"volume":41.45000076293945},{"timestamp":1742407020000,"open":3.98385,"high":3.98469,"low":3.98374,"close":3.98408,"volume":104.8499984741211},{"timestamp":1742407080000,"open":3.98375,"high":3.98457,"low":3.98243,"close":3.98255,"volume":179.63999938964844},{"timestamp":1742407140000,"open":3.98247,"high":3.98255,"low":3.97692,"close":3.9807,"volume":105.95999908447266},{"timestamp":1742407200000,"open":3.98074,"high":3.98784,"low":3.97723,"close":3.98585,"volume":132.47999572753906},{"timestamp":1742407260000,"open":3.98567,"high":3.98752,"low":3.98445,"close":3.98591,"volume":142.0800018310547},{"timestamp":1742407320000,"open":3.98629,"high":3.98814,"low":3.98527,"close":3.98687,"volume":138.66000366210938},{"timestamp":1742407380000,"open":3.98691,"high":3.98823,"low":3.98658,"close":3.98746,"volume":94.72000122070312},{"timestamp":1742407440000,"open":3.98738,"high":3.99231,"low":3.98735,"close":3.99019,"volume":136.3300018310547},{"timestamp":1742407500000,"open":3.9901,"high":3.99044,"low":3.98842,"close":3.98943,"volume":191.77000427246094},{"timestamp":1742407560000,"open":3.98914,"high":3.99119,"low":3.98753,"close":3.98789,"volume":159.6300048828125},{"timestamp":1742407620000,"open":3.98796,"high":3.98856,"low":3.98687,"close":3.98856,"volume":156.00999450683594},{"timestamp":1742407680000,"open":3.98849,"high":3.99224,"low":3.9882,"close":3.98988,"volume":116.91999816894531},{"timestamp":1742407740000,"open":3.9898,"high":3.99041,"low":3.98918,"close":3.98997,"volume":99.70999908447266},{"timestamp":1742407800000,"open":3.99001,"high":3.99125,"low":3.98976,"close":3.99113,"volume":92.83000183105469},{"timestamp":1742407860000,"open":3.99113,"high":3.99168,"low":3.98911,"close":3.98911,"volume":90.77999877929688},{"timestamp":1742407920000,"open":3.98919,"high":3.9901,"low":3.98876,"close":3.98974,"volume":104.20999908447266},{"timestamp":1742407980000,"open":3.98978,"high":3.98999,"low":3.98859,"close":3.98896,"volume":125.19999694824219},{"timestamp":1742408040000,"open":3.98903,"high":3.98918,"low":3.98778,"close":3.98849,"volume":49.720001220703125},{"timestamp":1742408100000,"open":3.98841,"high":3.98911,"low":3.9879,"close":3.98838,"volume":15.470000267028809},{"timestamp":1742408160000,"open":3.98834,"high":3.98959,"low":3.98834,"close":3.98922,"volume":15.470000267028809},{"timestamp":1742408220000,"open":3.98918,"high":3.98922,"low":3.98764,"close":3.98823,"volume":17.940000534057617},{"timestamp":1742408280000,"open":3.98819,"high":3.98929,"low":3.98783,"close":3.98915,"volume":16.510000228881836},{"timestamp":1742408340000,"open":3.98915,"high":3.98918,"low":3.98721,"close":3.98838,"volume":65.05999755859375},{"timestamp":1742408400000,"open":3.98823,"high":3.98896,"low":3.98768,"close":3.98797,"volume":13},{"timestamp":1742408460000,"open":3.98794,"high":3.98812,"low":3.98666,"close":3.98666,"volume":15.729999542236328},{"timestamp":1742408520000,"open":3.98666,"high":3.98812,"low":3.98618,"close":3.98805,"volume":13.260000228881836},{"timestamp":1742408580000,"open":3.98816,"high":3.98896,"low":3.98794,"close":3.9883,"volume":23.889999389648438},{"timestamp":1742408640000,"open":3.98838,"high":3.98967,"low":3.98828,"close":3.98831,"volume":85.0999984741211},{"timestamp":1742408700000,"open":3.98842,"high":3.98968,"low":3.98813,"close":3.98928,"volume":87.31999969482422},{"timestamp":1742408760000,"open":3.98913,"high":3.98955,"low":3.98793,"close":3.98885,"volume":55.61000061035156},{"timestamp":1742408820000,"open":3.98874,"high":3.98926,"low":3.98816,"close":3.98852,"volume":17.420000076293945},{"timestamp":1742408880000,"open":3.98852,"high":3.98937,"low":3.98852,"close":3.98867,"volume":12.869999885559082},{"timestamp":1742408940000,"open":3.98871,"high":3.98904,"low":3.98863,"close":3.98874,"volume":15.210000038146973},{"timestamp":1742409000000,"open":3.98874,"high":3.98955,"low":3.98671,"close":3.9869,"volume":16.670000076293945},{"timestamp":1742409060000,"open":3.9869,"high":3.98981,"low":3.98657,"close":3.98948,"volume":29.93000030517578},{"timestamp":1742409120000,"open":3.98948,"high":3.99047,"low":3.98808,"close":3.98811,"volume":22.969999313354492},{"timestamp":1742409180000,"open":3.98819,"high":3.98878,"low":3.98779,"close":3.98845,"volume":96.94000244140625},{"timestamp":1742409240000,"open":3.98834,"high":3.99182,"low":3.98804,"close":3.99149,"volume":36.36000061035156},{"timestamp":1742409300000,"open":3.99153,"high":3.99252,"low":3.99142,"close":3.99204,"volume":15.859999656677246},{"timestamp":1742409360000,"open":3.99211,"high":3.99299,"low":3.99,"close":3.99014,"volume":133.05999755859375},{"timestamp":1742409420000,"open":3.99014,"high":3.99118,"low":3.99009,"close":3.99012,"volume":234.4600067138672},{"timestamp":1742409480000,"open":3.99007,"high":3.99031,"low":3.98856,"close":3.98883,"volume":120.87000274658203},{"timestamp":1742409540000,"open":3.98875,"high":3.99019,"low":3.98795,"close":3.98997,"volume":88.43000030517578},{"timestamp":1742409600000,"open":3.99005,"high":3.99166,"low":3.99005,"close":3.99038,"volume":64.01000213623047},{"timestamp":1742409660000,"open":3.99056,"high":3.99373,"low":3.98892,"close":3.99329,"volume":108.77999877929688},{"timestamp":1742409720000,"open":3.99333,"high":3.99506,"low":3.99281,"close":3.99503,"volume":91.38999938964844},{"timestamp":1742409780000,"open":3.99503,"high":3.99572,"low":3.99459,"close":3.99467,"volume":227.17999267578125},{"timestamp":1742409840000,"open":3.99467,"high":3.99598,"low":3.99376,"close":3.99591,"volume":216.0800018310547},{"timestamp":1742409900000,"open":3.99591,"high":3.99602,"low":3.99414,"close":3.99433,"volume":158.36000061035156},{"timestamp":1742409960000,"open":3.99411,"high":3.99426,"low":3.99239,"close":3.99269,"volume":209.0500030517578},{"timestamp":1742410020000,"open":3.99269,"high":3.99425,"low":3.99239,"close":3.99414,"volume":122.47000122070312},{"timestamp":1742410080000,"open":3.99418,"high":3.99447,"low":3.99276,"close":3.99276,"volume":67.70999908447266},{"timestamp":1742410140000,"open":3.99276,"high":3.99484,"low":3.99276,"close":3.99377,"volume":45.880001068115234},{"timestamp":1742410200000,"open":3.99373,"high":3.99459,"low":3.99345,"close":3.99345,"volume":50.689998626708984},{"timestamp":1742410260000,"open":3.99356,"high":3.99356,"low":3.99234,"close":3.99304,"volume":65.12000274658203},{"timestamp":1742410320000,"open":3.99305,"high":3.99351,"low":3.99252,"close":3.99287,"volume":68.44999694824219},{"timestamp":1742410380000,"open":3.99279,"high":3.99342,"low":3.99256,"close":3.99309,"volume":74.37000274658203},{"timestamp":1742410440000,"open":3.99301,"high":3.99309,"low":3.98621,"close":3.98699,"volume":126.79000091552734},{"timestamp":1742410500000,"open":3.98699,"high":3.98699,"low":3.98087,"close":3.98152,"volume":125.05999755859375},{"timestamp":1742410560000,"open":3.98156,"high":3.98339,"low":3.98152,"close":3.98309,"volume":117.66000366210938},{"timestamp":1742410620000,"open":3.9832,"high":3.98504,"low":3.98274,"close":3.98413,"volume":113.22000122070312},{"timestamp":1742410680000,"open":3.98415,"high":3.98585,"low":3.9835,"close":3.98375,"volume":111.73999786376953},{"timestamp":1742410740000,"open":3.98382,"high":3.98743,"low":3.98272,"close":3.98691,"volume":193.8800048828125},{"timestamp":1742410800000,"open":3.98684,"high":3.98787,"low":3.98553,"close":3.98611,"volume":291.19000244140625},{"timestamp":1742410860000,"open":3.98607,"high":3.98663,"low":3.98532,"close":3.98543,"volume":200.91000366210938},{"timestamp":1742410920000,"open":3.98543,"high":3.98616,"low":3.98517,"close":3.98599,"volume":95.08999633789062},{"timestamp":1742410980000,"open":3.98596,"high":3.98725,"low":3.98506,"close":3.98629,"volume":106.93000030517578},{"timestamp":1742411040000,"open":3.98629,"high":3.98725,"low":3.98589,"close":3.98618,"volume":75.11000061035156},{"timestamp":1742411100000,"open":3.98581,"high":3.98659,"low":3.98306,"close":3.98444,"volume":128.75999450683594},{"timestamp":1742411160000,"open":3.98455,"high":3.98519,"low":3.98439,"close":3.98519,"volume":67.70999908447266},{"timestamp":1742411220000,"open":3.98508,"high":3.98651,"low":3.98426,"close":3.98651,"volume":78.80999755859375},{"timestamp":1742411280000,"open":3.98651,"high":3.98759,"low":3.98308,"close":3.98506,"volume":82.37999725341797},{"timestamp":1742411340000,"open":3.98513,"high":3.98524,"low":3.98221,"close":3.98361,"volume":71.16000366210938},{"timestamp":1742411400000,"open":3.98368,"high":3.98416,"low":3.98317,"close":3.98353,"volume":42.54999923706055},{"timestamp":1742411460000,"open":3.98346,"high":3.98383,"low":3.98094,"close":3.98099,"volume":84.36000061035156},{"timestamp":1742411520000,"open":3.98092,"high":3.98136,"low":3.97865,"close":3.97912,"volume":74.37000274658203},{"timestamp":1742411580000,"open":3.97916,"high":3.97938,"low":3.97865,"close":3.9789,"volume":49.58000183105469},{"timestamp":1742411640000,"open":3.97876,"high":3.97876,"low":3.9753,"close":3.97652,"volume":127.27999877929688},{"timestamp":1742411700000,"open":3.97677,"high":3.97717,"low":3.97655,"close":3.97685,"volume":43.65999984741211},{"timestamp":1742411760000,"open":3.97681,"high":3.97689,"low":3.97516,"close":3.97516,"volume":66.5999984741211},{"timestamp":1742411820000,"open":3.97498,"high":3.97562,"low":3.9708,"close":3.97097,"volume":118.9000015258789},{"timestamp":1742411880000,"open":3.97097,"high":3.97477,"low":3.97062,"close":3.97062,"volume":91.7699966430664},{"timestamp":1742411940000,"open":3.97112,"high":3.97134,"low":3.97105,"close":3.97108,"volume":43.65999984741211},{"timestamp":1742412000000,"open":3.97263,"high":3.97835,"low":3.97263,"close":3.97438,"volume":111.25},{"timestamp":1742412060000,"open":3.97431,"high":3.97457,"low":3.9733,"close":3.97346,"volume":144.9199981689453},{"timestamp":1742412120000,"open":3.97344,"high":3.9742,"low":3.97336,"close":3.97385,"volume":100.63999938964844},{"timestamp":1742412180000,"open":3.97376,"high":3.97438,"low":3.97281,"close":3.97368,"volume":99.38999938964844},{"timestamp":1742412240000,"open":3.97368,"high":3.97446,"low":3.97368,"close":3.97424,"volume":69.44000244140625},{"timestamp":1742412300000,"open":3.9741,"high":3.97461,"low":3.97354,"close":3.97446,"volume":50.029998779296875},{"timestamp":1742412360000,"open":3.97479,"high":3.97519,"low":3.97438,"close":3.97487,"volume":61.959999084472656},{"timestamp":1742412420000,"open":3.97474,"high":3.9766,"low":3.97463,"close":3.97627,"volume":111.25},{"timestamp":1742412480000,"open":3.9763,"high":3.9769,"low":3.97535,"close":3.97618,"volume":114.41000366210938},{"timestamp":1742412540000,"open":3.97611,"high":3.97686,"low":3.976,"close":3.9768,"volume":93.81999969482422},{"timestamp":1742412600000,"open":3.97665,"high":3.97702,"low":3.97539,"close":3.97636,"volume":118.16000366210938},{"timestamp":1742412660000,"open":3.9764,"high":3.97668,"low":3.97567,"close":3.97615,"volume":80.68000030517578},{"timestamp":1742412720000,"open":3.97619,"high":3.97698,"low":3.97582,"close":3.97656,"volume":82.04000091552734},{"timestamp":1742412780000,"open":3.97667,"high":3.97923,"low":3.97658,"close":3.97919,"volume":111.26000213623047},{"timestamp":1742412840000,"open":3.97923,"high":3.97945,"low":3.97736,"close":3.97754,"volume":86.83000183105469},{"timestamp":1742412900000,"open":3.97758,"high":3.97914,"low":3.97744,"close":3.97903,"volume":65.12000274658203},{"timestamp":1742412960000,"open":3.97899,"high":3.97949,"low":3.97863,"close":3.97918,"volume":56.97999954223633},{"timestamp":1742413020000,"open":3.97915,"high":3.97989,"low":3.97894,"close":3.97982,"volume":74.51000213623047},{"timestamp":1742413080000,"open":3.97979,"high":3.98008,"low":3.97967,"close":3.97975,"volume":59.20000076293945},{"timestamp":1742413140000,"open":3.97969,"high":3.97969,"low":3.979,"close":3.97918,"volume":58.459999084472656},{"timestamp":1742413200000,"open":3.9794,"high":3.97943,"low":3.97877,"close":3.97902,"volume":49.58000183105469},{"timestamp":1742413260000,"open":3.97902,"high":3.97929,"low":3.97884,"close":3.97907,"volume":48.84000015258789},{"timestamp":1742413320000,"open":3.97911,"high":3.97923,"low":3.97892,"close":3.97912,"volume":70.30000305175781},{"timestamp":1742413380000,"open":3.9792,"high":3.97929,"low":3.97889,"close":3.97893,"volume":51.060001373291016},{"timestamp":1742413440000,"open":3.97896,"high":3.97915,"low":3.97822,"close":3.97908,"volume":54.02000045776367},{"timestamp":1742413500000,"open":3.97911,"high":3.97957,"low":3.97911,"close":3.97931,"volume":31.81999969482422},{"timestamp":1742413560000,"open":3.97919,"high":3.97919,"low":3.97848,"close":3.97855,"volume":55.5},{"timestamp":1742413620000,"open":3.97915,"high":3.97915,"low":3.97798,"close":3.97858,"volume":85.0999984741211},{"timestamp":1742413680000,"open":3.97858,"high":3.97883,"low":3.97763,"close":3.97879,"volume":56.97999954223633},{"timestamp":1742413740000,"open":3.97879,"high":3.9795,"low":3.97879,"close":3.9795,"volume":34.779998779296875},{"timestamp":1742413800000,"open":3.97961,"high":3.9801,"low":3.97948,"close":3.98006,"volume":66.5999984741211},{"timestamp":1742413860000,"open":3.98006,"high":3.98029,"low":3.97952,"close":3.98008,"volume":87.31999969482422},{"timestamp":1742413920000,"open":3.98011,"high":3.98028,"low":3.97962,"close":3.98008,"volume":56.2400016784668},{"timestamp":1742413980000,"open":3.98012,"high":3.98034,"low":3.98002,"close":3.98006,"volume":35.52000045776367},{"timestamp":1742414040000,"open":3.97998,"high":3.98004,"low":3.97878,"close":3.98,"volume":55.5099983215332},{"timestamp":1742414100000,"open":3.98,"high":3.9808,"low":3.98,"close":3.9807,"volume":57.720001220703125},{"timestamp":1742414160000,"open":3.98052,"high":3.9815,"low":3.98008,"close":3.98135,"volume":98.18000030517578},{"timestamp":1742414220000,"open":3.98092,"high":3.98149,"low":3.97982,"close":3.98035,"volume":98.62000274658203},{"timestamp":1742414280000,"open":3.98039,"high":3.98069,"low":3.9801,"close":3.98033,"volume":28.1200008392334},{"timestamp":1742414340000,"open":3.98058,"high":3.98086,"low":3.97919,"close":3.97952,"volume":81.5},{"timestamp":1742414400000,"open":3.97948,"high":3.97948,"low":3.97699,"close":3.97726,"volume":46.619998931884766},{"timestamp":1742414460000,"open":3.97726,"high":3.97903,"low":3.97657,"close":3.97693,"volume":126.54000091552734},{"timestamp":1742414520000,"open":3.97672,"high":3.98071,"low":3.97604,"close":3.9766,"volume":139.1199951171875},{"timestamp":1742414580000,"open":3.9761,"high":3.97966,"low":3.9756,"close":3.97636,"volume":158.36000061035156},{"timestamp":1742414640000,"open":3.9764,"high":3.9776,"low":3.976,"close":3.97736,"volume":171.67999267578125},{"timestamp":1742414700000,"open":3.97826,"high":3.98117,"low":3.97475,"close":3.97683,"volume":136.89999389648438},{"timestamp":1742414760000,"open":3.97678,"high":3.97877,"low":3.97612,"close":3.97637,"volume":115.44000244140625},{"timestamp":1742414820000,"open":3.97627,"high":3.97968,"low":3.97625,"close":3.97968,"volume":79.44000244140625},{"timestamp":1742414880000,"open":3.97969,"high":3.97988,"low":3.97834,"close":3.97914,"volume":102.62000274658203},{"timestamp":1742414940000,"open":3.97907,"high":3.98117,"low":3.97818,"close":3.98014,"volume":138.14999389648438},{"timestamp":1742415000000,"open":3.97917,"high":3.98174,"low":3.97917,"close":3.98043,"volume":57.720001220703125},{"timestamp":1742415060000,"open":3.97959,"high":3.98295,"low":3.97959,"close":3.98294,"volume":116.91999816894531},{"timestamp":1742415120000,"open":3.98264,"high":3.98301,"low":3.98,"close":3.98136,"volume":154.66000366210938},{"timestamp":1742415180000,"open":3.98154,"high":3.9823,"low":3.98071,"close":3.98188,"volume":159.83999633789062},{"timestamp":1742415240000,"open":3.98188,"high":3.98206,"low":3.98076,"close":3.98191,"volume":108.04000091552734},{"timestamp":1742415300000,"open":3.98194,"high":3.98218,"low":3.98134,"close":3.98193,"volume":60.68000030517578},{"timestamp":1742415360000,"open":3.98189,"high":3.98271,"low":3.98154,"close":3.98249,"volume":50.31999969482422},{"timestamp":1742415420000,"open":3.98252,"high":3.98312,"low":3.98209,"close":3.98306,"volume":43.65999984741211},{"timestamp":1742415480000,"open":3.98292,"high":3.98358,"low":3.98282,"close":3.98286,"volume":77.95999908447266},{"timestamp":1742415540000,"open":3.9828,"high":3.98289,"low":3.98209,"close":3.98272,"volume":49.09000015258789},{"timestamp":1742415600000,"open":3.98275,"high":3.98365,"low":3.98244,"close":3.98322,"volume":56.97999954223633},{"timestamp":1742415660000,"open":3.98322,"high":3.98353,"low":3.98255,"close":3.98342,"volume":38.47999954223633},{"timestamp":1742415720000,"open":3.98357,"high":3.98368,"low":3.98302,"close":3.98319,"volume":15.539999961853027},{"timestamp":1742415780000,"open":3.98315,"high":3.98333,"low":3.98297,"close":3.9831,"volume":11.84000015258789},{"timestamp":1742415840000,"open":3.98297,"high":3.98306,"low":3.98279,"close":3.98303,"volume":15.539999961853027},{"timestamp":1742415900000,"open":3.98314,"high":3.98332,"low":3.98314,"close":3.98332,"volume":8.140000343322754},{"timestamp":1742415960000,"open":3.98332,"high":3.98355,"low":3.98235,"close":3.98235,"volume":15.050000190734863},{"timestamp":1742416020000,"open":3.98229,"high":3.9823,"low":3.98228,"close":3.9823,"volume":3.700000047683716},{"timestamp":1742416080000,"open":3.98231,"high":3.98235,"low":3.98213,"close":3.98213,"volume":5.190000057220459},{"timestamp":1742416140000,"open":3.98213,"high":3.98224,"low":3.98154,"close":3.98158,"volume":16.559999465942383},{"timestamp":1742416200000,"open":3.98161,"high":3.98283,"low":3.9816,"close":3.98271,"volume":25.15999984741211},{"timestamp":1742416260000,"open":3.98273,"high":3.98273,"low":3.98247,"close":3.98264,"volume":10.359999656677246},{"timestamp":1742416320000,"open":3.98264,"high":3.98268,"low":3.98244,"close":3.98244,"volume":5.920000076293945},{"timestamp":1742416380000,"open":3.98255,"high":3.98305,"low":3.98227,"close":3.98285,"volume":16.040000915527344},{"timestamp":1742416440000,"open":3.98286,"high":3.98413,"low":3.98274,"close":3.98381,"volume":30.850000381469727},{"timestamp":1742416500000,"open":3.98384,"high":3.98543,"low":3.98371,"close":3.98486,"volume":59.0099983215332},{"timestamp":1742416560000,"open":3.98448,"high":3.98555,"low":3.98405,"close":3.98547,"volume":29.639999389648438},{"timestamp":1742416620000,"open":3.98548,"high":3.98562,"low":3.98461,"close":3.98558,"volume":20.459999084472656},{"timestamp":1742416680000,"open":3.98547,"high":3.9855,"low":3.98478,"close":3.9855,"volume":10.470000267028809},{"timestamp":1742416740000,"open":3.98482,"high":3.98604,"low":3.98327,"close":3.98438,"volume":34.619998931884766},{"timestamp":1742416800000,"open":3.98439,"high":3.98453,"low":3.98412,"close":3.98431,"volume":21.719999313354492},{"timestamp":1742416860000,"open":3.98432,"high":3.98499,"low":3.98432,"close":3.98492,"volume":17.040000915527344},{"timestamp":1742416920000,"open":3.98466,"high":3.98496,"low":3.98436,"close":3.98451,"volume":49.709999084472656},{"timestamp":1742416980000,"open":3.98451,"high":3.9855,"low":3.98388,"close":3.98392,"volume":44},{"timestamp":1742417040000,"open":3.98392,"high":3.98535,"low":3.98101,"close":3.98162,"volume":58.279998779296875},{"timestamp":1742417100000,"open":3.98196,"high":3.98386,"low":3.98159,"close":3.98374,"volume":39.52000045776367},{"timestamp":1742417160000,"open":3.98374,"high":3.98458,"low":3.98374,"close":3.9842,"volume":47.36000061035156},{"timestamp":1742417220000,"open":3.9841,"high":3.98592,"low":3.98408,"close":3.98592,"volume":28.1200008392334},{"timestamp":1742417280000,"open":3.98592,"high":3.98711,"low":3.9858,"close":3.98655,"volume":48.099998474121094},{"timestamp":1742417340000,"open":3.98649,"high":3.98688,"low":3.98436,"close":3.98458,"volume":48.099998474121094},{"timestamp":1742417400000,"open":3.98405,"high":3.98415,"low":3.9827,"close":3.98399,"volume":69.55999755859375},{"timestamp":1742417460000,"open":3.98406,"high":3.98424,"low":3.98403,"close":3.98417,"volume":24.420000076293945},{"timestamp":1742417520000,"open":3.9841,"high":3.98423,"low":3.984,"close":3.98423,"volume":34.040000915527344},{"timestamp":1742417580000,"open":3.98423,"high":3.98424,"low":3.98409,"close":3.9842,"volume":15.539999961853027},{"timestamp":1742417640000,"open":3.98417,"high":3.98417,"low":3.98385,"close":3.98396,"volume":22.940000534057617},{"timestamp":1742417700000,"open":3.98411,"high":3.98423,"low":3.98377,"close":3.98388,"volume":40.70000076293945},{"timestamp":1742417760000,"open":3.98388,"high":3.98389,"low":3.98341,"close":3.98349,"volume":29.600000381469727},{"timestamp":1742417820000,"open":3.9835,"high":3.9839,"low":3.98322,"close":3.98336,"volume":34.040000915527344},{"timestamp":1742417880000,"open":3.98333,"high":3.98365,"low":3.98303,"close":3.98336,"volume":82.13999938964844},{"timestamp":1742417940000,"open":3.98329,"high":3.98356,"low":3.98272,"close":3.98297,"volume":45.880001068115234}]