[{"timestamp":1742362200000,"open":3.98092,"high":3.98103,"low":3.9809,"close":3.98096,"volume":29.440000534057617},{"timestamp":1742362260000,"open":3.98091,"high":3.98225,"low":3.98073,"close":3.98204,"volume":117.76000213623047},{"timestamp":1742362320000,"open":3.98202,"high":3.98248,"low":3.98195,"close":3.98202,"volume":139.83999633789062},{"timestamp":1742362380000,"open":3.98203,"high":3.98248,"low":3.98172,"close":3.982,"volume":128.8000030517578},{"timestamp":1742362440000,"open":3.98185,"high":3.98223,"low":3.98185,"close":3.98195,"volume":125.12000274658203},{"timestamp":1742362500000,"open":3.98187,"high":3.9822,"low":3.98164,"close":3.98174,"volume":110.4000015258789},{"timestamp":1742362560000,"open":3.98173,"high":3.98238,"low":3.98173,"close":3.98238,"volume":103.04000091552734},{"timestamp":1742362620000,"open":3.98238,"high":3.98321,"low":3.98196,"close":3.98297,"volume":235.52000427246094},{"timestamp":1742362680000,"open":3.98297,"high":3.98339,"low":3.98293,"close":3.98312,"volume":401.1199951171875},{"timestamp":1742362740000,"open":3.98336,"high":3.98336,"low":3.98252,"close":3.98275,"volume":533.5999755859375},{"timestamp":1742362800000,"open":3.98292,"high":3.98332,"low":3.98241,"close":3.98287,"volume":489.44000244140625},{"timestamp":1742362860000,"open":3.98291,"high":3.98344,"low":3.98289,"close":3.983,"volume":276},{"timestamp":1742362920000,"open":3.98335,"high":3.98335,"low":3.98292,"close":3.98308,"volume":198.72000122070312},{"timestamp":1742362980000,"open":3.98299,"high":3.98327,"low":3.98269,"close":3.98304,"volume":187.67999267578125},{"timestamp":1742363040000,"open":3.98305,"high":3.98337,"low":3.98285,"close":3.98309,"volume":198.72000122070312},{"timestamp":1742363100000,"open":3.98301,"high":3.98363,"low":3.98267,"close":3.98275,"volume":261.2799987792969},{"timestamp":1742363160000,"open":3.98275,"high":3.98307,"low":3.98206,"close":3.98242,"volume":136.16000366210938},{"timestamp":1742363220000,"open":3.98241,"high":3.98342,"low":3.9823,"close":3.9833,"volume":220.8000030517578},{"timestamp":1742363280000,"open":3.98329,"high":3.98329,"low":3.98276,"close":3.98282,"volume":92},{"timestamp":1742363340000,"open":3.98282,"high":3.98333,"low":3.98278,"close":3.9831,"volume":125.12000274658203},{"timestamp":1742363400000,"open":3.98305,"high":3.98305,"low":3.98249,"close":3.98249,"volume":128.8000030517578},{"timestamp":1742363460000,"open":3.98291,"high":3.98352,"low":3.98291,"close":3.98308,"volume":66.23999786376953},{"timestamp":1742363520000,"open":3.98298,"high":3.98352,"low":3.98298,"close":3.98333,"volume":58.880001068115234},{"timestamp":1742363580000,"open":3.98342,"high":3.98349,"low":3.98292,"close":3.98305,"volume":121.44000244140625},{"timestamp":1742363640000,"open":3.98288,"high":3.9832,"low":3.9828,"close":3.98293,"volume":88.31999969482422},{"timestamp":1742363700000,"open":3.98305,"high":3.98318,"low":3.98275,"close":3.98289,"volume":125.12000274658203},{"timestamp":1742363760000,"open":3.98295,"high":3.98319,"low":3.98233,"close":3.98249,"volume":213.44000244140625},{"timestamp":1742363820000,"open":3.98258,"high":3.9827,"low":3.98214,"close":3.98227,"volume":224.47999572753906},{"timestamp":1742363880000,"open":3.9823,"high":3.9827,"low":3.98228,"close":3.98257,"volume":147.1999969482422},{"timestamp":1742363940000,"open":3.9825,"high":3.98306,"low":3.9825,"close":3.98269,"volume":77.27999877929688},{"timestamp":1742364000000,"open":3.98264,"high":3.98318,"low":3.98219,"close":3.98272,"volume":224.47999572753906},{"timestamp":1742364060000,"open":3.98272,"high":3.98295,"low":3.98221,"close":3.98284,"volume":404.79998779296875},{"timestamp":1742364120000,"open":3.98276,"high":3.98297,"low":3.98253,"close":3.98253,"volume":235.52000427246094},{"timestamp":1742364180000,"open":3.98284,"high":3.98284,"low":3.98213,"close":3.98225,"volume":80.95999908447266},{"timestamp":1742364240000,"open":3.9822,"high":3.98227,"low":3.98171,"close":3.98196,"volume":172.9600067138672},{"timestamp":1742364300000,"open":3.98197,"high":3.98233,"low":3.98142,"close":3.98151,"volume":242.8800048828125},{"timestamp":1742364360000,"open":3.98167,"high":3.98306,"low":3.98159,"close":3.98298,"volume":349.6000061035156},{"timestamp":1742364420000,"open":3.98288,"high":3.98306,"low":3.9825,"close":3.98284,"volume":172.9600067138672},{"timestamp":1742364480000,"open":3.98286,"high":3.98354,"low":3.98284,"close":3.98329,"volume":309.1199951171875},{"timestamp":1742364540000,"open":3.98329,"high":3.98338,"low":3.98259,"close":3.98277,"volume":136.16000366210938},{"timestamp":1742364600000,"open":3.98283,"high":3.98309,"low":3.98262,"close":3.98297,"volume":161.9199981689453},{"timestamp":1742364660000,"open":3.98303,"high":3.98456,"low":3.983,"close":3.98409,"volume":287.0400085449219},{"timestamp":1742364720000,"open":3.98404,"high":3.98462,"low":3.98357,"close":3.98376,"volume":456.32000732421875},{"timestamp":1742364780000,"open":3.98373,"high":3.98495,"low":3.98373,"close":3.98465,"volume":828},{"timestamp":1742364840000,"open":3.98461,"high":3.98477,"low":3.98339,"close":3.98347,"volume":761.760009765625},{"timestamp":1742364900000,"open":3.98344,"high":3.98393,"low":3.98336,"close":3.98371,"volume":401.1199951171875},{"timestamp":1742364960000,"open":3.98379,"high":3.98418,"low":3.98358,"close":3.98418,"volume":154.55999755859375},{"timestamp":1742365020000,"open":3.98431,"high":3.98463,"low":3.98416,"close":3.98457,"volume":220.8000030517578},{"timestamp":1742365080000,"open":3.98457,"high":3.98468,"low":3.98389,"close":3.98389,"volume":195.0399932861328},{"timestamp":1742365140000,"open":3.98401,"high":3.98422,"low":3.98363,"close":3.98363,"volume":84.63999938964844},{"timestamp":1742365200000,"open":3.98365,"high":3.98435,"low":3.98359,"close":3.98377,"volume":228.16000366210938},{"timestamp":1742365260000,"open":3.98375,"high":3.98375,"low":3.98274,"close":3.98283,"volume":128.94000244140625},{"timestamp":1742365320000,"open":3.9827,"high":3.98313,"low":3.98266,"close":3.98311,"volume":154.69000244140625},{"timestamp":1742365380000,"open":3.98298,"high":3.98308,"low":3.98266,"close":3.98266,"volume":158.3300018310547},{"timestamp":1742365440000,"open":3.98269,"high":3.98269,"low":3.98249,"close":3.9825,"volume":51.65999984741211},{"timestamp":1742365500000,"open":3.9827,"high":3.98276,"low":3.98182,"close":3.98217,"volume":162.17999267578125},{"timestamp":1742365560000,"open":3.98228,"high":3.98255,"low":3.98179,"close":3.98191,"volume":40.58000183105469},{"timestamp":1742365620000,"open":3.98203,"high":3.98251,"low":3.98203,"close":3.98223,"volume":158.24000549316406},{"timestamp":1742365680000,"open":3.98219,"high":3.98251,"low":3.98215,"close":3.98251,"volume":217.1199951171875},{"timestamp":1742365740000,"open":3.98251,"high":3.98458,"low":3.98251,"close":3.98445,"volume":986.239990234375},{"timestamp":1742365800000,"open":3.98448,"high":3.98587,"low":3.98425,"close":3.98515,"volume":309.2799987792969},{"timestamp":1742365860000,"open":3.98529,"high":3.98553,"low":3.9851,"close":3.98512,"volume":165.9199981689453},{"timestamp":1742365920000,"open":3.98506,"high":3.9853,"low":3.98416,"close":3.98424,"volume":247.1199951171875},{"timestamp":1742365980000,"open":3.98424,"high":3.98464,"low":3.98408,"close":3.98422,"volume":482.42999267578125},{"timestamp":1742366040000,"open":3.98418,"high":3.98494,"low":3.98403,"close":3.98412,"volume":599.8400268554688},{"timestamp":1742366100000,"open":3.98412,"high":3.98462,"low":3.98395,"close":3.9846,"volume":312.79998779296875},{"timestamp":1742366160000,"open":3.98459,"high":3.98512,"low":3.98446,"close":3.98462,"volume":331.20001220703125},{"timestamp":1742366220000,"open":3.98458,"high":3.98508,"low":3.98414,"close":3.98494,"volume":717.5999755859375},{"timestamp":1742366280000,"open":3.98496,"high":3.98644,"low":3.98451,"close":3.98605,"volume":1240.1600341796875},{"timestamp":1742366340000,"open":3.98594,"high":3.98606,"low":3.9855,"close":3.98574,"volume":1107.6800537109375},{"timestamp":1742366400000,"open":3.98576,"high":3.9858,"low":3.98495,"close":3.98531,"volume":320.8999938964844},{"timestamp":1742366460000,"open":3.98532,"high":3.98556,"low":3.98516,"close":3.98552,"volume":321.0299987792969},{"timestamp":1742366520000,"open":3.98565,"high":3.98617,"low":3.98525,"close":3.98569,"volume":808.1099853515625},{"timestamp":1742366580000,"open":3.98611,"high":3.98611,"low":3.98561,"close":3.98588,"volume":435.4200134277344},{"timestamp":1742366640000,"open":3.98575,"high":3.9861,"low":3.98575,"close":3.98584,"volume":143.75},{"timestamp":1742366700000,"open":3.98577,"high":3.98608,"low":3.98427,"close":3.98608,"volume":209.92999267578125},{"timestamp":1742366760000,"open":3.98564,"high":3.98641,"low":3.98499,"close":3.98528,"volume":246.55999755859375},{"timestamp":1742366820000,"open":3.98532,"high":3.98632,"low":3.98518,"close":3.9862,"volume":198.72000122070312},{"timestamp":1742366880000,"open":3.98621,"high":3.98639,"low":3.98577,"close":3.98584,"volume":272.32000732421875},{"timestamp":1742366940000,"open":3.98571,"high":3.98647,"low":3.98529,"close":3.98636,"volume":835.3599853515625},{"timestamp":1742367000000,"open":3.98633,"high":3.98677,"low":3.98569,"close":3.98655,"volume":290.7200012207031},{"timestamp":1742367060000,"open":3.98656,"high":3.98751,"low":3.98656,"close":3.98708,"volume":228.16000366210938},{"timestamp":1742367120000,"open":3.98673,"high":3.987,"low":3.98565,"close":3.98593,"volume":986.239990234375},{"timestamp":1742367180000,"open":3.98588,"high":3.98655,"low":3.98546,"close":3.98548,"volume":353.2799987792969},{"timestamp":1742367240000,"open":3.98561,"high":3.98613,"low":3.98513,"close":3.98554,"volume":621.9199829101562},{"timestamp":1742367300000,"open":3.98553,"high":3.98599,"low":3.98535,"close":3.98538,"volume":500.4800109863281},{"timestamp":1742367360000,"open":3.98556,"high":3.98585,"low":3.98521,"close":3.98533,"volume":592.47998046875},{"timestamp":1742367420000,"open":3.98522,"high":3.98544,"low":3.98493,"close":3.98505,"volume":221.1999969482422},{"timestamp":1742367480000,"open":3.98499,"high":3.98579,"low":3.98467,"close":3.98494,"volume":416.9700012207031},{"timestamp":1742367540000,"open":3.98504,"high":3.98714,"low":3.98496,"close":3.98624,"volume":343.1700134277344},{"timestamp":1742367600000,"open":3.9869,"high":3.98788,"low":3.9868,"close":3.98723,"volume":594.0900268554688},{"timestamp":1742367660000,"open":3.98724,"high":3.98781,"low":3.98687,"close":3.98698,"volume":505.5299987792969},{"timestamp":1742367720000,"open":3.98694,"high":3.9872,"low":3.98645,"close":3.98659,"volume":214.02000427246094},{"timestamp":1742367780000,"open":3.98653,"high":3.98671,"low":3.98567,"close":3.98642,"volume":273.05999755859375},{"timestamp":1742367840000,"open":3.98642,"high":3.98642,"low":3.98589,"close":3.986,"volume":243.5399932861328},{"timestamp":1742367900000,"open":3.98599,"high":3.98677,"low":3.98599,"close":3.98639,"volume":501.8399963378906},{"timestamp":1742367960000,"open":3.98647,"high":3.98687,"low":3.98629,"close":3.98641,"volume":284.1300048828125},{"timestamp":1742368020000,"open":3.98636,"high":3.98761,"low":3.98602,"close":3.98748,"volume":287.82000732421875},{"timestamp":1742368080000,"open":3.98743,"high":3.98845,"low":3.98703,"close":3.98808,"volume":291.510009765625},{"timestamp":1742368140000,"open":3.98808,"high":3.98812,"low":3.98671,"close":3.98671,"volume":808.1099853515625},{"timestamp":1742368200000,"open":3.98671,"high":3.98785,"low":3.98644,"close":3.98715,"volume":1007.3699951171875},{"timestamp":1742368260000,"open":3.98717,"high":3.9874,"low":3.98563,"close":3.98565,"volume":365.30999755859375},{"timestamp":1742368320000,"open":3.98559,"high":3.9859,"low":3.98528,"close":3.98566,"volume":372.69000244140625},{"timestamp":1742368380000,"open":3.98571,"high":3.98571,"low":3.98483,"close":3.98489,"volume":309.9599914550781},{"timestamp":1742368440000,"open":3.98493,"high":3.98501,"low":3.98387,"close":3.9849,"volume":350.54998779296875},{"timestamp":1742368500000,"open":3.98491,"high":3.98547,"low":3.98484,"close":3.98518,"volume":394.8299865722656},{"timestamp":1742368560000,"open":3.98522,"high":3.98546,"low":3.9849,"close":3.98546,"volume":833.9400024414062},{"timestamp":1742368620000,"open":3.98546,"high":3.98588,"low":3.98544,"close":3.98564,"volume":520.2899780273438},{"timestamp":1742368680000,"open":3.98568,"high":3.9862,"low":3.98443,"close":3.98453,"volume":487.0799865722656},{"timestamp":1742368740000,"open":3.98448,"high":3.98494,"low":3.98418,"close":3.98422,"volume":280.44000244140625},{"timestamp":1742368800000,"open":3.98422,"high":3.98481,"low":3.98362,"close":3.98477,"volume":261.989990234375},{"timestamp":1742368860000,"open":3.98468,"high":3.98582,"low":3.98407,"close":3.98569,"volume":321.0299987792969},{"timestamp":1742368920000,"open":3.98569,"high":3.98795,"low":3.98569,"close":3.98761,"volume":826.5599975585938},{"timestamp":1742368980000,"open":3.98755,"high":3.98885,"low":3.98728,"close":3.988,"volume":649.4400024414062},{"timestamp":1742369040000,"open":3.98805,"high":3.98816,"low":3.98741,"close":3.98776,"volume":387.45001220703125},{"timestamp":1742369100000,"open":3.9878,"high":3.98852,"low":3.98754,"close":3.98848,"volume":435.4200134277344},{"timestamp":1742369160000,"open":3.98843,"high":3.989,"low":3.98829,"close":3.9889,"volume":472.32000732421875},{"timestamp":1742369220000,"open":3.98885,"high":3.98898,"low":3.98666,"close":3.98685,"volume":302.5799865722656},{"timestamp":1742369280000,"open":3.98686,"high":3.98709,"low":3.9864,"close":3.98666,"volume":409.5899963378906},{"timestamp":1742369340000,"open":3.98667,"high":3.98713,"low":3.98649,"close":3.98693,"volume":243.5399932861328},{"timestamp":1742369400000,"open":3.98692,"high":3.98749,"low":3.98583,"close":3.98585,"volume":627.2999877929688},{"timestamp":1742369460000,"open":3.9858,"high":3.98724,"low":3.9858,"close":3.98698,"volume":553.5},{"timestamp":1742369520000,"open":3.98701,"high":3.98742,"low":3.98679,"close":3.98713,"volume":701.0999755859375},{"timestamp":1742369580000,"open":3.98713,"high":3.98841,"low":3.98687,"close":3.98775,"volume":660.510009765625},{"timestamp":1742369640000,"open":3.98781,"high":3.99011,"low":3.98744,"close":3.98949,"volume":1040.5799560546875},{"timestamp":1742369700000,"open":3.98959,"high":3.98959,"low":3.98814,"close":3.98855,"volume":1464.9300537109375},{"timestamp":1742369760000,"open":3.9886,"high":3.98942,"low":3.98749,"close":3.98829,"volume":1065},{"timestamp":1742369820000,"open":3.98851,"high":3.99087,"low":3.98672,"close":3.9902,"volume":1246.9000244140625},{"timestamp":1742369880000,"open":3.99017,"high":3.99053,"low":3.98766,"close":3.98766,"volume":1346.800048828125},{"timestamp":1742369940000,"open":3.98766,"high":3.98875,"low":3.98687,"close":3.98733,"volume":703},{"timestamp":1742370000000,"open":3.98733,"high":3.98815,"low":3.98645,"close":3.98783,"volume":821.4000244140625},{"timestamp":1742370060000,"open":3.98783,"high":3.98917,"low":3.98776,"close":3.98885,"volume":740},{"timestamp":1742370120000,"open":3.98867,"high":3.98959,"low":3.98721,"close":3.98836,"volume":647.5},{"timestamp":1742370180000,"open":3.98851,"high":3.98965,"low":3.98684,"close":3.98942,"volume":1117.4000244140625},{"timestamp":1742370240000,"open":3.98952,"high":3.99027,"low":3.98898,"close":3.99024,"volume":758.5},{"timestamp":1742370300000,"open":3.99017,"high":3.99091,"low":3.98965,"close":3.99007,"volume":617.9000244140625},{"timestamp":1742370360000,"open":3.99013,"high":3.99177,"low":3.99013,"close":3.99169,"volume":780.7000122070312},{"timestamp":1742370420000,"open":3.99155,"high":3.99363,"low":3.9906,"close":3.993,"volume":751.0999755859375},{"timestamp":1742370480000,"open":3.99285,"high":3.99362,"low":3.99166,"close":3.99292,"volume":817.7000122070312},{"timestamp":1742370540000,"open":3.99292,"high":3.99309,"low":3.98901,"close":3.98946,"volume":884.2999877929688},{"timestamp":1742370600000,"open":3.98951,"high":3.98979,"low":3.98685,"close":3.98697,"volume":1324.5999755859375},{"timestamp":1742370660000,"open":3.98699,"high":3.9881,"low":3.98629,"close":3.98756,"volume":1002.7000122070312},{"timestamp":1742370720000,"open":3.98757,"high":3.9879,"low":3.98655,"close":3.9878,"volume":1224.699951171875},{"timestamp":1742370780000,"open":3.98778,"high":3.98817,"low":3.98695,"close":3.98714,"volume":1139.5999755859375},{"timestamp":1742370840000,"open":3.98714,"high":3.98775,"low":3.98663,"close":3.98775,"volume":536.5},{"timestamp":1742370900000,"open":3.98782,"high":3.98849,"low":3.98555,"close":3.98577,"volume":621.5999755859375},{"timestamp":1742370960000,"open":3.98577,"high":3.98601,"low":3.98511,"close":3.98552,"volume":347.79998779296875},{"timestamp":1742371020000,"open":3.98549,"high":3.98688,"low":3.98493,"close":3.98655,"volume":525.4000244140625},{"timestamp":1742371080000,"open":3.98649,"high":3.98681,"low":3.9855,"close":3.98613,"volume":710.4000244140625},{"timestamp":1742371140000,"open":3.98618,"high":3.98657,"low":3.98492,"close":3.98492,"volume":821.4000244140625},{"timestamp":1742371200000,"open":3.98493,"high":3.98927,"low":3.98477,"close":3.98917,"volume":964.3200073242188},{"timestamp":1742371260000,"open":3.98912,"high":3.98912,"low":3.98627,"close":3.98691,"volume":683.1199951171875},{"timestamp":1742371320000,"open":3.98688,"high":3.98709,"low":3.98613,"close":3.9868,"volume":428.0400085449219},{"timestamp":1742371380000,"open":3.98682,"high":3.9872,"low":3.9856,"close":3.98645,"volume":623.6099853515625},{"timestamp":1742371440000,"open":3.98647,"high":3.98718,"low":3.98594,"close":3.98688,"volume":985.22998046875},{"timestamp":1742371500000,"open":3.98687,"high":3.98849,"low":3.98665,"close":3.98749,"volume":619.9199829101562},{"timestamp":1742371560000,"open":3.9874,"high":3.98788,"low":3.98692,"close":3.98776,"volume":719.5499877929688},{"timestamp":1742371620000,"open":3.9878,"high":3.98793,"low":3.98674,"close":3.98784,"volume":822.8699951171875},{"timestamp":1742371680000,"open":3.98791,"high":3.98831,"low":3.98771,"close":3.98811,"volume":516.5999755859375},{"timestamp":1742371740000,"open":3.98811,"high":3.98815,"low":3.98729,"close":3.98745,"volume":535.0499877929688},{"timestamp":1742371800000,"open":3.98748,"high":3.99014,"low":3.98748,"close":3.99002,"volume":616.22998046875},{"timestamp":1742371860000,"open":3.98996,"high":3.99082,"low":3.98973,"close":3.99017,"volume":619.9199829101562},{"timestamp":1742371920000,"open":3.99022,"high":3.99037,"low":3.98949,"close":3.98988,"volume":365.30999755859375},{"timestamp":1742371980000,"open":3.98989,"high":3.98989,"low":3.98873,"close":3.989,"volume":372.70001220703125},{"timestamp":1742372040000,"open":3.98896,"high":3.98926,"low":3.98833,"close":3.98845,"volume":298.8900146484375},{"timestamp":1742372100000,"open":3.98837,"high":3.98859,"low":3.98792,"close":3.98818,"volume":339.75},{"timestamp":1742372160000,"open":3.98841,"high":3.98858,"low":3.98776,"close":3.98796,"volume":310.2300109863281},{"timestamp":1742372220000,"open":3.9879,"high":3.9882,"low":3.98741,"close":3.98816,"volume":428.9599914550781},{"timestamp":1742372280000,"open":3.98814,"high":3.98879,"low":3.9881,"close":3.98818,"volume":328.4100036621094},{"timestamp":1742372340000,"open":3.98815,"high":3.98874,"low":3.98815,"close":3.9885,"volume":276.75},{"timestamp":1742372400000,"open":3.98829,"high":3.98829,"low":3.98692,"close":3.9871,"volume":280.510009765625},{"timestamp":1742372460000,"open":3.98705,"high":3.98712,"low":3.98666,"close":3.98708,"volume":287.82000732421875},{"timestamp":1742372520000,"open":3.98707,"high":3.98844,"low":3.9868,"close":3.98835,"volume":446.5199890136719},{"timestamp":1742372580000,"open":3.9884,"high":3.98901,"low":3.98815,"close":3.98901,"volume":339.4800109863281},{"timestamp":1742372640000,"open":3.98905,"high":3.99055,"low":3.98875,"close":3.99048,"volume":741.6900024414062},{"timestamp":1742372700000,"open":3.99048,"high":3.99101,"low":3.99012,"close":3.99029,"volume":616.22998046875},{"timestamp":1742372760000,"open":3.99029,"high":3.99118,"low":3.99015,"close":3.99106,"volume":372.69000244140625},{"timestamp":1742372820000,"open":3.99101,"high":3.99173,"low":3.99079,"close":3.99116,"volume":741.6900024414062},{"timestamp":1742372880000,"open":3.9912,"high":3.99182,"low":3.99109,"close":3.9915,"volume":479.70001220703125},{"timestamp":1742372940000,"open":3.99154,"high":3.99228,"low":3.99139,"close":3.99208,"volume":520.2899780273438},{"timestamp":1742373000000,"open":3.99208,"high":3.99624,"low":3.99183,"close":3.99594,"volume":527.6699829101562},{"timestamp":1742373060000,"open":3.99605,"high":3.99755,"low":3.99545,"close":3.99652,"volume":653.1300048828125},{"timestamp":1742373120000,"open":3.99642,"high":3.99847,"low":3.99611,"close":3.99794,"volume":291.510009765625},{"timestamp":1742373180000,"open":3.99798,"high":3.99816,"low":3.99499,"close":3.99522,"volume":571.9500122070312},{"timestamp":1742373240000,"open":3.99522,"high":3.99533,"low":3.99425,"close":3.99521,"volume":660.510009765625},{"timestamp":1742373300000,"open":3.9952,"high":3.99623,"low":3.99493,"close":3.9957,"volume":616.22998046875},{"timestamp":1742373360000,"open":3.99564,"high":3.99568,"low":3.99406,"close":3.99433,"volume":889.2899780273438},{"timestamp":1742373420000,"open":3.99433,"high":3.99554,"low":3.99433,"close":3.99445,"volume":859.77001953125},{"timestamp":1742373480000,"open":3.99452,"high":3.99505,"low":3.9944,"close":3.9944,"volume":763.8300170898438},{"timestamp":1742373540000,"open":3.99442,"high":3.99551,"low":3.99433,"close":3.99469,"volume":726.9299926757812},{"timestamp":1742373600000,"open":3.9946,"high":3.99467,"low":3.9938,"close":3.99446,"volume":778.5900268554688},{"timestamp":1742373660000,"open":3.99449,"high":3.99495,"low":3.99402,"close":3.99463,"volume":608.8499755859375},{"timestamp":1742373720000,"open":3.99456,"high":3.99721,"low":3.9943,"close":3.99714,"volume":649.4400024414062},{"timestamp":1742373780000,"open":3.9972,"high":3.99748,"low":3.99608,"close":3.99675,"volume":726.9299926757812},{"timestamp":1742373840000,"open":3.9968,"high":3.99747,"low":3.99669,"close":3.99726,"volume":357.92999267578125},{"timestamp":1742373900000,"open":3.99722,"high":3.99744,"low":3.99689,"close":3.9972,"volume":221.39999389648438},{"timestamp":1742373960000,"open":3.99713,"high":3.99835,"low":3.99648,"close":3.99789,"volume":483.3900146484375},{"timestamp":1742374020000,"open":3.99789,"high":3.9982,"low":3.99724,"close":3.99814,"volume":413.2799987792969},{"timestamp":1742374080000,"open":3.99807,"high":4.00092,"low":3.99805,"close":4.0005,"volume":771.2100219726562},{"timestamp":1742374140000,"open":4.00055,"high":4.0006,"low":3.99841,"close":3.99906,"volume":1047.9599609375},{"timestamp":1742374200000,"open":3.99906,"high":3.99949,"low":3.99877,"close":3.99906,"volume":671.5800170898438},{"timestamp":1742374260000,"open":3.99911,"high":3.99916,"low":3.99846,"close":3.9987,"volume":590.4000244140625},{"timestamp":1742374320000,"open":3.99866,"high":3.99949,"low":3.99866,"close":3.99948,"volume":416.9700012207031},{"timestamp":1742374380000,"open":3.99936,"high":3.99958,"low":3.99911,"close":3.99935,"volume":398.5199890136719},{"timestamp":1742374440000,"open":3.99936,"high":4.0006,"low":3.99911,"close":4.00057,"volume":619.9199829101562},{"timestamp":1742374500000,"open":4.00061,"high":4.00102,"low":4.00041,"close":4.00102,"volume":195.57000732421875},{"timestamp":1742374560000,"open":4.00115,"high":4.00138,"low":4.00092,"close":4.00125,"volume":132.83999633789062},{"timestamp":1742374620000,"open":4.0012,"high":4.00136,"low":4.00049,"close":4.00049,"volume":162.36000061035156},{"timestamp":1742374680000,"open":4.00035,"high":4.00104,"low":4.00033,"close":4.00087,"volume":232.47000122070312},{"timestamp":1742374740000,"open":4.00087,"high":4.00088,"low":4.00006,"close":4.00032,"volume":398.5199890136719},{"timestamp":1742374800000,"open":4.00022,"high":4.00047,"low":3.99967,"close":3.99971,"volume":295.20001220703125},{"timestamp":1742374860000,"open":3.99969,"high":4.00058,"low":3.99969,"close":4.0005,"volume":273.05999755859375},{"timestamp":1742374920000,"open":4.00046,"high":4.00244,"low":4.00019,"close":4.00207,"volume":549.8099975585938},{"timestamp":1742374980000,"open":4.00202,"high":4.00202,"low":4.0006,"close":4.0006,"volume":354.239990234375},{"timestamp":1742375040000,"open":4.00056,"high":4.00069,"low":4.00034,"close":4.00065,"volume":188.19000244140625},{"timestamp":1742375100000,"open":4.00065,"high":4.00175,"low":4.00055,"close":4.00138,"volume":1409.5799560546875},{"timestamp":1742375160000,"open":4.00138,"high":4.00148,"low":4.00044,"close":4.00047,"volume":202.9499969482422},{"timestamp":1742375220000,"open":4.00051,"high":4.00055,"low":3.9992,"close":3.99971,"volume":302.5799865722656},{"timestamp":1742375280000,"open":3.99975,"high":4.00014,"low":3.99946,"close":3.99946,"volume":206.63999938964844},{"timestamp":1742375340000,"open":3.99935,"high":3.99958,"low":3.99914,"close":3.99918,"volume":92.25},{"timestamp":1742375400000,"open":3.99924,"high":3.99924,"low":3.998,"close":3.99806,"volume":169.74000549316406},{"timestamp":1742375460000,"open":3.99806,"high":3.99848,"low":3.99745,"close":3.99843,"volume":232.47000122070312},{"timestamp":1742375520000,"open":3.9984,"high":3.99851,"low":3.99771,"close":3.9983,"volume":472.32000732421875},{"timestamp":1742375580000,"open":3.9983,"high":4.00071,"low":3.99795,"close":3.99876,"volume":623.6099853515625},{"timestamp":1742375640000,"open":3.99881,"high":3.99938,"low":3.99857,"close":3.99857,"volume":398.5199890136719},{"timestamp":1742375700000,"open":3.99853,"high":3.99867,"low":3.99791,"close":3.99824,"volume":317.3399963378906},{"timestamp":1742375760000,"open":3.99824,"high":3.99827,"low":3.99717,"close":3.99747,"volume":269.3699951171875},{"timestamp":1742375820000,"open":3.99754,"high":3.99882,"low":3.99754,"close":3.99861,"volume":453.8699951171875},{"timestamp":1742375880000,"open":3.99864,"high":3.9987,"low":3.99761,"close":3.99774,"volume":258.3900146484375},{"timestamp":1742375940000,"open":3.9977,"high":3.9977,"low":3.99627,"close":3.9965,"volume":321.8900146484375},{"timestamp":1742376000000,"open":3.99652,"high":3.99657,"low":3.99608,"close":3.99641,"volume":299.70001220703125},{"timestamp":1742376060000,"open":3.99641,"high":3.99748,"low":3.99641,"close":3.99721,"volume":232.5},{"timestamp":1742376120000,"open":3.99721,"high":3.99779,"low":3.99667,"close":3.99683,"volume":225.08999633789062},{"timestamp":1742376180000,"open":3.99686,"high":3.99726,"low":3.99629,"close":3.99677,"volume":335.7900085449219},{"timestamp":1742376240000,"open":3.99668,"high":3.99707,"low":3.99622,"close":3.99628,"volume":221.39999389648438},{"timestamp":1742376300000,"open":3.99625,"high":3.9963,"low":3.99587,"close":3.99606,"volume":188.19000244140625},{"timestamp":1742376360000,"open":3.99594,"high":3.99704,"low":3.99582,"close":3.99704,"volume":140.22000122070312},{"timestamp":1742376420000,"open":3.99698,"high":3.99698,"low":3.99542,"close":3.99554,"volume":413.2799987792969},{"timestamp":1742376480000,"open":3.99549,"high":3.99631,"low":3.99515,"close":3.99617,"volume":346.8599853515625},{"timestamp":1742376540000,"open":3.99618,"high":3.99631,"low":3.99579,"close":3.99594,"volume":188.19000244140625},{"timestamp":1742376600000,"open":3.99593,"high":3.99625,"low":3.99569,"close":3.99581,"volume":158.6699981689453},{"timestamp":1742376660000,"open":3.99576,"high":3.99619,"low":3.99567,"close":3.9959,"volume":143.91000366210938},{"timestamp":1742376720000,"open":3.99594,"high":3.99609,"low":3.99525,"close":3.99598,"volume":546.1199951171875},{"timestamp":1742376780000,"open":3.99592,"high":3.99687,"low":3.99545,"close":3.9965,"volume":464.94000244140625},{"timestamp":1742376840000,"open":3.99647,"high":3.9973,"low":3.99639,"close":3.99706,"volume":191.8800048828125},{"timestamp":1742376900000,"open":3.99701,"high":3.99721,"low":3.99623,"close":3.99661,"volume":188.19000244140625},{"timestamp":1742376960000,"open":3.99657,"high":3.99718,"low":3.99617,"close":3.99679,"volume":258.29998779296875},{"timestamp":1742377020000,"open":3.9968,"high":3.99701,"low":3.99493,"close":3.99528,"volume":424.3500061035156},{"timestamp":1742377080000,"open":3.99526,"high":3.99532,"low":3.99397,"close":3.99408,"volume":575.6400146484375},{"timestamp":1742377140000,"open":3.99401,"high":3.99476,"low":3.99399,"close":3.99476,"volume":380.07000732421875},{"timestamp":1742377200000,"open":3.99479,"high":3.99491,"low":3.99445,"close":3.99473,"volume":523.97998046875},{"timestamp":1742377260000,"open":3.9947,"high":3.99498,"low":3.9941,"close":3.99434,"volume":878.219970703125},{"timestamp":1742377320000,"open":3.99432,"high":3.99435,"low":3.99097,"close":3.99114,"volume":937.260009765625},{"timestamp":1742377380000,"open":3.99116,"high":3.99116,"low":3.99023,"close":3.99057,"volume":180.80999755859375},{"timestamp":1742377440000,"open":3.99049,"high":3.99071,"low":3.99,"close":3.99036,"volume":505.5299987792969},{"timestamp":1742377500000,"open":3.99026,"high":3.9906,"low":3.98974,"close":3.9906,"volume":579.3300170898438},{"timestamp":1742377560000,"open":3.99051,"high":3.99124,"low":3.99051,"close":3.99103,"volume":184.5},{"timestamp":1742377620000,"open":3.99104,"high":3.99224,"low":3.99098,"close":3.99196,"volume":173.42999267578125},{"timestamp":1742377680000,"open":3.99201,"high":3.99264,"low":3.99196,"close":3.99218,"volume":103.31999969482422},{"timestamp":1742377740000,"open":3.99212,"high":3.99277,"low":3.99208,"close":3.99273,"volume":154.97999572753906},{"timestamp":1742377800000,"open":3.99279,"high":3.99279,"low":3.99228,"close":3.99254,"volume":121.7699966430664},{"timestamp":1742377860000,"open":3.99243,"high":3.99319,"low":3.99205,"close":3.993,"volume":217.7100067138672},{"timestamp":1742377920000,"open":3.993,"high":3.99316,"low":3.99247,"close":3.99293,"volume":225.08999633789062},{"timestamp":1742377980000,"open":3.99293,"high":3.99323,"low":3.99231,"close":3.9928,"volume":258.29998779296875},{"timestamp":1742378040000,"open":3.99264,"high":3.99264,"low":3.99151,"close":3.99172,"volume":236.16000366210938},{"timestamp":1742378100000,"open":3.99166,"high":3.99195,"low":3.99091,"close":3.99121,"volume":413.2799987792969},{"timestamp":1742378160000,"open":3.99108,"high":3.99276,"low":3.99108,"close":3.99276,"volume":195.57000732421875},{"timestamp":1742378220000,"open":3.9928,"high":3.99297,"low":3.99113,"close":3.99154,"volume":202.9499969482422},{"timestamp":1742378280000,"open":3.99144,"high":3.99187,"low":3.99095,"close":3.99163,"volume":265.67999267578125},{"timestamp":1742378340000,"open":3.99159,"high":3.99169,"low":3.99097,"close":3.99136,"volume":221.39999389648438},{"timestamp":1742378400000,"open":3.99131,"high":3.99202,"low":3.99118,"close":3.9915,"volume":162.36000061035156},{"timestamp":1742378460000,"open":3.99154,"high":3.99346,"low":3.9915,"close":3.99309,"volume":247.22999572753906},{"timestamp":1742378520000,"open":3.99305,"high":3.99361,"low":3.99216,"close":3.99216,"volume":284.1300048828125},{"timestamp":1742378580000,"open":3.99215,"high":3.99215,"low":3.991,"close":3.99188,"volume":627.2999877929688},{"timestamp":1742378640000,"open":3.99189,"high":3.99217,"low":3.99137,"close":3.99154,"volume":306.2699890136719},{"timestamp":1742378700000,"open":3.99151,"high":3.99151,"low":3.99016,"close":3.99048,"volume":483.3900146484375},{"timestamp":1742378760000,"open":3.99058,"high":3.99065,"low":3.99008,"close":3.99043,"volume":376.3800048828125},{"timestamp":1742378820000,"open":3.99038,"high":3.99101,"low":3.98957,"close":3.98963,"volume":704.7899780273438},{"timestamp":1742378880000,"open":3.98966,"high":3.99001,"low":3.98919,"close":3.98928,"volume":929.8800048828125},{"timestamp":1742378940000,"open":3.98922,"high":3.99074,"low":3.98922,"close":3.98973,"volume":431.739990234375},{"timestamp":1742379000000,"open":3.98977,"high":3.98983,"low":3.98855,"close":3.98869,"volume":564.9500122070312},{"timestamp":1742379060000,"open":3.98869,"high":3.98869,"low":3.98777,"close":3.98792,"volume":575.6400146484375},{"timestamp":1742379120000,"open":3.98793,"high":3.98886,"low":3.9877,"close":3.98848,"volume":561.3300170898438},{"timestamp":1742379180000,"open":3.98854,"high":3.98938,"low":3.98791,"close":3.98849,"volume":261.989990234375},{"timestamp":1742379240000,"open":3.98843,"high":3.98911,"low":3.98833,"close":3.98833,"volume":232.47000122070312},{"timestamp":1742379300000,"open":3.98838,"high":3.9885,"low":3.9874,"close":3.98753,"volume":239.85000610351562},{"timestamp":1742379360000,"open":3.98752,"high":3.98769,"low":3.9874,"close":3.98751,"volume":177.13999938964844},{"timestamp":1742379420000,"open":3.98755,"high":3.98765,"low":3.98739,"close":3.98756,"volume":118.08000183105469},{"timestamp":1742379480000,"open":3.98756,"high":3.98797,"low":3.9862,"close":3.98631,"volume":354.239990234375},{"timestamp":1742379540000,"open":3.9861,"high":3.9861,"low":3.98515,"close":3.98515,"volume":365.30999755859375},{"timestamp":1742379600000,"open":3.98539,"high":3.9855,"low":3.98474,"close":3.98515,"volume":472.32000732421875},{"timestamp":1742379660000,"open":3.98515,"high":3.98607,"low":3.98509,"close":3.98589,"volume":450.17999267578125},{"timestamp":1742379720000,"open":3.98581,"high":3.98581,"low":3.98499,"close":3.98514,"volume":494.4599914550781},{"timestamp":1742379780000,"open":3.98517,"high":3.98535,"low":3.98402,"close":3.9843,"volume":619.9199829101562},{"timestamp":1742379840000,"open":3.98424,"high":3.98424,"low":3.98371,"close":3.98376,"volume":383.760009765625},{"timestamp":1742379900000,"open":3.98371,"high":3.98385,"low":3.98275,"close":3.98341,"volume":564.5700073242188},{"timestamp":1742379960000,"open":3.98336,"high":3.98445,"low":3.98329,"close":3.98445,"volume":730.6199951171875},{"timestamp":1742380020000,"open":3.98434,"high":3.98445,"low":3.98372,"close":3.984,"volume":369},{"timestamp":1742380080000,"open":3.98401,"high":3.98421,"low":3.98349,"close":3.98356,"volume":228.77999877929688},{"timestamp":1742380140000,"open":3.98349,"high":3.98388,"low":3.98312,"close":3.98374,"volume":372.69000244140625},{"timestamp":1742380200000,"open":3.98374,"high":3.98417,"low":3.98357,"close":3.98398,"volume":321.0299987792969},{"timestamp":1742380260000,"open":3.98389,"high":3.98389,"low":3.98343,"close":3.98381,"volume":261.989990234375},{"timestamp":1742380320000,"open":3.98377,"high":3.98575,"low":3.98319,"close":3.98547,"volume":431.7900085449219},{"timestamp":1742380380000,"open":3.98562,"high":3.98569,"low":3.98316,"close":3.98336,"volume":225.08999633789062},{"timestamp":1742380440000,"open":3.98331,"high":3.98381,"low":3.98263,"close":3.98289,"volume":254.61000061035156},{"timestamp":1742380500000,"open":3.98289,"high":3.98299,"low":3.9817,"close":3.98194,"volume":288.2300109863281},{"timestamp":1742380560000,"open":3.98186,"high":3.98201,"low":3.98152,"close":3.98152,"volume":188.6999969482422},{"timestamp":1742380620000,"open":3.98145,"high":3.98156,"low":3.98037,"close":3.98062,"volume":358.8999938964844},{"timestamp":1742380680000,"open":3.98061,"high":3.98062,"low":3.98022,"close":3.98034,"volume":444},{"timestamp":1742380740000,"open":3.98026,"high":3.98067,"low":3.97992,"close":3.97992,"volume":303.3999938964844},{"timestamp":1742380800000,"open":3.97992,"high":3.9801,"low":3.97956,"close":3.9797,"volume":218.3000030517578},{"timestamp":1742380860000,"open":3.97972,"high":3.9808,"low":3.97955,"close":3.98068,"volume":255.3000030517578},{"timestamp":1742380920000,"open":3.98072,"high":3.98095,"low":3.98023,"close":3.98059,"volume":199.8000030517578},{"timestamp":1742380980000,"open":3.98067,"high":3.98072,"low":3.97944,"close":3.97955,"volume":181.3000030517578},{"timestamp":1742381040000,"open":3.97955,"high":3.97962,"low":3.97912,"close":3.97959,"volume":525.4000244140625},{"timestamp":1742381100000,"open":3.9796,"high":3.97961,"low":3.9785,"close":3.97855,"volume":780.489990234375},{"timestamp":1742381160000,"open":3.97855,"high":3.97912,"low":3.97855,"close":3.97874,"volume":573.5},{"timestamp":1742381220000,"open":3.97876,"high":3.97915,"low":3.97855,"close":3.9789,"volume":499.1300048828125},{"timestamp":1742381280000,"open":3.9789,"high":3.98002,"low":3.97855,"close":3.97959,"volume":217.82000732421875},{"timestamp":1742381340000,"open":3.97956,"high":3.9806,"low":3.97956,"close":3.9804,"volume":391.1400146484375},{"timestamp":1742381400000,"open":3.98049,"high":3.98051,"low":3.97972,"close":3.97972,"volume":391.1400146484375},{"timestamp":1742381460000,"open":3.97979,"high":3.98131,"low":3.97969,"close":3.98082,"volume":435.4200134277344},{"timestamp":1742381520000,"open":3.98077,"high":3.98111,"low":3.97989,"close":3.98004,"volume":664.2000122070312},{"timestamp":1742381580000,"open":3.98002,"high":3.98051,"low":3.97991,"close":3.98017,"volume":332.1000061035156},{"timestamp":1742381640000,"open":3.98023,"high":3.98041,"low":3.98004,"close":3.98004,"volume":247.22999572753906},{"timestamp":1742381700000,"open":3.98006,"high":3.9805,"low":3.97985,"close":3.98043,"volume":158.6699981689453},{"timestamp":1742381760000,"open":3.98038,"high":3.98058,"low":3.98015,"close":3.98042,"volume":210.3300018310547},{"timestamp":1742381820000,"open":3.98036,"high":3.98045,"low":3.98018,"close":3.98031,"volume":103.31999969482422},{"timestamp":1742381880000,"open":3.98041,"high":3.98055,"low":3.98019,"close":3.98033,"volume":612.5399780273438},{"timestamp":1742381940000,"open":3.98033,"high":3.98035,"low":3.97974,"close":3.97984,"volume":416.9700012207031},{"timestamp":1742382000000,"open":3.97981,"high":3.98024,"low":3.97971,"close":3.97984,"volume":313.6499938964844},{"timestamp":1742382060000,"open":3.9799,"high":3.98035,"low":3.9799,"close":3.97995,"volume":199.25999450683594},{"timestamp":1742382120000,"open":3.97991,"high":3.97991,"low":3.97893,"close":3.97903,"volume":162.36000061035156},{"timestamp":1742382180000,"open":3.97905,"high":3.97951,"low":3.97809,"close":3.97809,"volume":306.2699890136719},{"timestamp":1742382240000,"open":3.97819,"high":3.97831,"low":3.97792,"close":3.97809,"volume":361.6199951171875},{"timestamp":1742382300000,"open":3.97809,"high":3.97825,"low":3.9774,"close":3.97746,"volume":232.47000122070312},{"timestamp":1742382360000,"open":3.97752,"high":3.9776,"low":3.97674,"close":3.97745,"volume":321.8399963378906},{"timestamp":1742382420000,"open":3.97741,"high":3.9775,"low":3.97696,"close":3.97741,"volume":259},{"timestamp":1742382480000,"open":3.97747,"high":3.97763,"low":3.97734,"close":3.97735,"volume":132.99000549316406},{"timestamp":1742382540000,"open":3.97737,"high":3.97751,"low":3.97634,"close":3.97654,"volume":243.74000549316406},{"timestamp":1742382600000,"open":3.97643,"high":3.97657,"low":3.97564,"close":3.97577,"volume":494.70001220703125},{"timestamp":1742382660000,"open":3.97584,"high":3.97591,"low":3.97479,"close":3.97548,"volume":450.17999267578125},{"timestamp":1742382720000,"open":3.97538,"high":3.97545,"low":3.97405,"close":3.97416,"volume":538.739990234375},{"timestamp":1742382780000,"open":3.97403,"high":3.97519,"low":3.97403,"close":3.9751,"volume":708.47998046875},{"timestamp":1742382840000,"open":3.97512,"high":3.97549,"low":3.9748,"close":3.97506,"volume":594.0900268554688},{"timestamp":1742382900000,"open":3.97506,"high":3.97525,"low":3.97499,"close":3.97505,"volume":653.1300048828125},{"timestamp":1742382960000,"open":3.97502,"high":3.97596,"low":3.97454,"close":3.97454,"volume":605.1599731445312},{"timestamp":1742383020000,"open":3.97456,"high":3.97499,"low":3.97434,"close":3.97473,"volume":321.0299987792969},{"timestamp":1742383080000,"open":3.97468,"high":3.97543,"low":3.97446,"close":3.97516,"volume":265.67999267578125},{"timestamp":1742383140000,"open":3.97512,"high":3.97569,"low":3.97486,"close":3.97515,"volume":295.20001220703125},{"timestamp":1742383200000,"open":3.9751,"high":3.97533,"low":3.97474,"close":3.97488,"volume":232.69000244140625},{"timestamp":1742383260000,"open":3.97489,"high":3.97523,"low":3.97489,"close":3.97518,"volume":162.42999267578125},{"timestamp":1742383320000,"open":3.97518,"high":3.97541,"low":3.97518,"close":3.97534,"volume":144.3000030517578},{"timestamp":1742383380000,"open":3.97538,"high":3.97634,"low":3.97538,"close":3.97595,"volume":409.6000061035156},{"timestamp":1742383440000,"open":3.97574,"high":3.97601,"low":3.97518,"close":3.97561,"volume":173.42999267578125},{"timestamp":1742383500000,"open":3.97555,"high":3.97595,"low":3.97552,"close":3.97557,"volume":114.38999938964844},{"timestamp":1742383560000,"open":3.97564,"high":3.97564,"low":3.97512,"close":3.97541,"volume":136.52999877929688},{"timestamp":1742383620000,"open":3.97545,"high":3.97581,"low":3.97537,"close":3.97544,"volume":110.69999694824219},{"timestamp":1742383680000,"open":3.97548,"high":3.97554,"low":3.97506,"close":3.97507,"volume":250.9199981689453},{"timestamp":1742383740000,"open":3.97506,"high":3.97526,"low":3.97475,"close":3.97487,"volume":243.5399932861328},{"timestamp":1742383800000,"open":3.97481,"high":3.97503,"low":3.9742,"close":3.97444,"volume":265.67999267578125},{"timestamp":1742383860000,"open":3.97444,"high":3.97474,"low":3.97444,"close":3.97456,"volume":191.8800048828125},{"timestamp":1742383920000,"open":3.97457,"high":3.97524,"low":3.97437,"close":3.97507,"volume":191.8800048828125},{"timestamp":1742383980000,"open":3.97501,"high":3.97519,"low":3.97481,"close":3.97508,"volume":143.91000366210938},{"timestamp":1742384040000,"open":3.97512,"high":3.97599,"low":3.97512,"close":3.97578,"volume":188.19000244140625},{"timestamp":1742384100000,"open":3.97567,"high":3.97567,"low":3.9745,"close":3.97542,"volume":608.8499755859375},{"timestamp":1742384160000,"open":3.97536,"high":3.97546,"low":3.97452,"close":3.97454,"volume":660.510009765625},{"timestamp":1742384220000,"open":3.97453,"high":3.97472,"low":3.97406,"close":3.97436,"volume":586.7100219726562},{"timestamp":1742384280000,"open":3.97465,"high":3.97626,"low":3.97465,"close":3.97603,"volume":675.27001953125},{"timestamp":1742384340000,"open":3.97596,"high":3.97604,"low":3.97475,"close":3.97475,"volume":354.239990234375},{"timestamp":1742384400000,"open":3.97469,"high":3.97498,"low":3.97412,"close":3.97412,"volume":143.91000366210938},{"timestamp":1742384460000,"open":3.97407,"high":3.97442,"low":3.97301,"close":3.97301,"volume":343.1700134277344},{"timestamp":1742384520000,"open":3.97302,"high":3.97302,"low":3.97195,"close":3.97211,"volume":387.45001220703125},{"timestamp":1742384580000,"open":3.9722,"high":3.97275,"low":3.97189,"close":3.97267,"volume":143.91000366210938},{"timestamp":1742384640000,"open":3.97263,"high":3.9738,"low":3.97245,"close":3.97334,"volume":324.7200012207031},{"timestamp":1742384700000,"open":3.97328,"high":3.97471,"low":3.97322,"close":3.97378,"volume":343.1700134277344},{"timestamp":1742384760000,"open":3.97372,"high":3.97424,"low":3.97348,"close":3.97373,"volume":261.989990234375},{"timestamp":1742384820000,"open":3.97371,"high":3.97423,"low":3.97359,"close":3.97364,"volume":154.97999572753906},{"timestamp":1742384880000,"open":3.97364,"high":3.97366,"low":3.97345,"close":3.97345,"volume":59.040000915527344},{"timestamp":1742384940000,"open":3.97351,"high":3.97379,"low":3.97351,"close":3.97362,"volume":177.1199951171875},{"timestamp":1742385000000,"open":3.9736,"high":3.97371,"low":3.97322,"close":3.97323,"volume":202.9499969482422},{"timestamp":1742385060000,"open":3.97318,"high":3.97341,"low":3.97286,"close":3.97335,"volume":261.989990234375},{"timestamp":1742385120000,"open":3.97321,"high":3.97413,"low":3.97321,"close":3.97394,"volume":243.5399932861328},{"timestamp":1742385180000,"open":3.97384,"high":3.97401,"low":3.97368,"close":3.97392,"volume":188.19000244140625},{"timestamp":1742385240000,"open":3.97401,"high":3.97401,"low":3.9735,"close":3.97382,"volume":317.3399963378906},{"timestamp":1742385300000,"open":3.97384,"high":3.97457,"low":3.97382,"close":3.97447,"volume":280.44000244140625},{"timestamp":1742385360000,"open":3.97449,"high":3.97468,"low":3.97232,"close":3.97355,"volume":715.8599853515625},{"timestamp":1742385420000,"open":3.9736,"high":3.97469,"low":3.97319,"close":3.97374,"volume":623.6099853515625},{"timestamp":1742385480000,"open":3.97374,"high":3.97488,"low":3.97363,"close":3.97377,"volume":752.760009765625},{"timestamp":1742385540000,"open":3.97379,"high":3.97432,"low":3.97343,"close":3.97407,"volume":394.8299865722656},{"timestamp":1742385600000,"open":3.97408,"high":3.9742,"low":3.97351,"close":3.97385,"volume":476.010009765625},{"timestamp":1742385660000,"open":3.97387,"high":3.9745,"low":3.9737,"close":3.97405,"volume":509.2200012207031},{"timestamp":1742385720000,"open":3.97405,"high":3.97439,"low":3.97323,"close":3.97392,"volume":597.780029296875},{"timestamp":1742385780000,"open":3.97383,"high":3.97387,"low":3.97347,"close":3.97366,"volume":376.3800048828125},{"timestamp":1742385840000,"open":3.97361,"high":3.97467,"low":3.97353,"close":3.97467,"volume":298.8900146484375},{"timestamp":1742385900000,"open":3.97467,"high":3.97512,"low":3.97433,"close":3.97505,"volume":261.989990234375},{"timestamp":1742385960000,"open":3.97494,"high":3.97553,"low":3.97488,"close":3.97514,"volume":442.79998779296875},{"timestamp":1742386020000,"open":3.97518,"high":3.97522,"low":3.97407,"close":3.97442,"volume":394.8299865722656},{"timestamp":1742386080000,"open":3.97435,"high":3.975,"low":3.97435,"close":3.97496,"volume":498.1499938964844},{"timestamp":1742386140000,"open":3.975,"high":3.97502,"low":3.9739,"close":3.97421,"volume":339.4800109863281},{"timestamp":1742386200000,"open":3.97426,"high":3.97426,"low":3.97299,"close":3.97306,"volume":217.7100067138672},{"timestamp":1742386260000,"open":3.97305,"high":3.97353,"low":3.97289,"close":3.9731,"volume":457.55999755859375},{"timestamp":1742386320000,"open":3.97316,"high":3.97329,"low":3.97248,"close":3.97317,"volume":594.0900268554688},{"timestamp":1742386380000,"open":3.97317,"high":3.9732,"low":3.97227,"close":3.97234,"volume":250.9199981689453},{"timestamp":1742386440000,"open":3.97239,"high":3.97276,"low":3.97217,"close":3.97217,"volume":140.22000122070312},{"timestamp":1742386500000,"open":3.97229,"high":3.97263,"low":3.97211,"close":3.97215,"volume":413.2799987792969},{"timestamp":1742386560000,"open":3.97222,"high":3.97222,"low":3.97176,"close":3.97187,"volume":232.47000122070312},{"timestamp":1742386620000,"open":3.97175,"high":3.97216,"low":3.97173,"close":3.972,"volume":154.97999572753906},{"timestamp":1742386680000,"open":3.97201,"high":3.97215,"low":3.97171,"close":3.97178,"volume":339.4800109863281},{"timestamp":1742386740000,"open":3.97176,"high":3.9726,"low":3.97175,"close":3.97247,"volume":512.9099731445312},{"timestamp":1742386800000,"open":3.97227,"high":3.97316,"low":3.97221,"close":3.97287,"volume":608.8499755859375},{"timestamp":1742386860000,"open":3.97273,"high":3.97288,"low":3.97183,"close":3.97189,"volume":612.5399780273438},{"timestamp":1742386920000,"open":3.97186,"high":3.97245,"low":3.97177,"close":3.97214,"volume":442.79998779296875},{"timestamp":1742386980000,"open":3.97228,"high":3.97229,"low":3.9718,"close":3.97191,"volume":365.30999755859375},{"timestamp":1742387040000,"open":3.97179,"high":3.97197,"low":3.97127,"close":3.97127,"volume":420.6600036621094},{"timestamp":1742387100000,"open":3.97127,"high":3.97127,"low":3.97072,"close":3.97104,"volume":247.22999572753906},{"timestamp":1742387160000,"open":3.97127,"high":3.97292,"low":3.97049,"close":3.97068,"volume":413.2799987792969},{"timestamp":1742387220000,"open":3.97093,"high":3.97131,"low":3.97067,"close":3.9711,"volume":276.75},{"timestamp":1742387280000,"open":3.97102,"high":3.97113,"low":3.97034,"close":3.97047,"volume":306.2699890136719},{"timestamp":1742387340000,"open":3.97047,"high":3.97078,"low":3.97036,"close":3.9706,"volume":154.97999572753906},{"timestamp":1742387400000,"open":3.97055,"high":3.9708,"low":3.97027,"close":3.97048,"volume":243.5399932861328},{"timestamp":1742387460000,"open":3.97053,"high":3.97068,"low":3.9702,"close":3.97042,"volume":191.8800048828125},{"timestamp":1742387520000,"open":3.97034,"high":3.97174,"low":3.97027,"close":3.9713,"volume":372.69000244140625},{"timestamp":1742387580000,"open":3.97127,"high":3.97228,"low":3.97089,"close":3.97125,"volume":391.1400146484375},{"timestamp":1742387640000,"open":3.97127,"high":3.97157,"low":3.97085,"close":3.97142,"volume":243.5399932861328},{"timestamp":1742387700000,"open":3.97135,"high":3.97249,"low":3.97128,"close":3.97177,"volume":225.08999633789062},{"timestamp":1742387760000,"open":3.97178,"high":3.97207,"low":3.97154,"close":3.97188,"volume":132.83999633789062},{"timestamp":1742387820000,"open":3.97183,"high":3.97295,"low":3.97183,"close":3.9723,"volume":154.97999572753906},{"timestamp":1742387880000,"open":3.97225,"high":3.97248,"low":3.97202,"close":3.97219,"volume":140.22000122070312},{"timestamp":1742387940000,"open":3.9722,"high":3.97266,"low":3.97205,"close":3.97266,"volume":103.31999969482422},{"timestamp":1742388000000,"open":3.97276,"high":3.97389,"low":3.97272,"close":3.97389,"volume":132.83999633789062},{"timestamp":1742388060000,"open":3.97401,"high":3.97406,"low":3.9729,"close":3.97364,"volume":184.5},{"timestamp":1742388120000,"open":3.97363,"high":3.97406,"low":3.97352,"close":3.97352,"volume":265.67999267578125},{"timestamp":1742388180000,"open":3.97357,"high":3.97369,"low":3.97289,"close":3.97305,"volume":162.36000061035156},{"timestamp":1742388240000,"open":3.97297,"high":3.97299,"low":3.97266,"close":3.97299,"volume":140.22000122070312},{"timestamp":1742388300000,"open":3.97293,"high":3.97321,"low":3.97258,"close":3.97321,"volume":188.19000244140625},{"timestamp":1742388360000,"open":3.97321,"high":3.97327,"low":3.97216,"close":3.97216,"volume":188.19000244140625},{"timestamp":1742388420000,"open":3.97211,"high":3.97268,"low":3.9719,"close":3.97258,"volume":232.47000122070312},{"timestamp":1742388480000,"open":3.97255,"high":3.97261,"low":3.97233,"close":3.97258,"volume":154.97999572753906},{"timestamp":1742388540000,"open":3.97254,"high":3.9731,"low":3.97185,"close":3.97185,"volume":383.760009765625},{"timestamp":1742388600000,"open":3.97188,"high":3.97229,"low":3.97082,"close":3.9711,"volume":490.7699890136719},{"timestamp":1742388660000,"open":3.9712,"high":3.97185,"low":3.97106,"close":3.97126,"volume":472.32000732421875},{"timestamp":1742388720000,"open":3.97126,"high":3.97142,"low":3.97078,"close":3.97093,"volume":535.0499877929688},{"timestamp":1742388780000,"open":3.97096,"high":3.97129,"low":3.97081,"close":3.97104,"volume":321.0299987792969},{"timestamp":1742388840000,"open":3.97105,"high":3.97127,"low":3.97093,"close":3.97124,"volume":184.5},{"timestamp":1742388900000,"open":3.97117,"high":3.97117,"low":3.97001,"close":3.97039,"volume":586.7100219726562},{"timestamp":1742388960000,"open":3.97042,"high":3.97059,"low":3.96899,"close":3.96904,"volume":586.7100219726562},{"timestamp":1742389020000,"open":3.96903,"high":3.96911,"low":3.96822,"close":3.96832,"volume":564.5700073242188},{"timestamp":1742389080000,"open":3.96831,"high":3.96869,"low":3.96818,"close":3.96848,"volume":745.3800048828125},{"timestamp":1742389140000,"open":3.96868,"high":3.96871,"low":3.96827,"close":3.96866,"volume":726.9299926757812},{"timestamp":1742389200000,"open":3.9687,"high":3.9687,"low":3.96778,"close":3.96807,"volume":254.61000061035156},{"timestamp":1742389260000,"open":3.96811,"high":3.96883,"low":3.96806,"close":3.96854,"volume":309.9599914550781},{"timestamp":1742389320000,"open":3.96846,"high":3.96875,"low":3.96827,"close":3.96854,"volume":236.16000366210938},{"timestamp":1742389380000,"open":3.96849,"high":3.96894,"low":3.96802,"close":3.96802,"volume":206.63999938964844},{"timestamp":1742389440000,"open":3.96795,"high":3.96846,"low":3.96792,"close":3.96839,"volume":247.22999572753906},{"timestamp":1742389500000,"open":3.96833,"high":3.96884,"low":3.96815,"close":3.96882,"volume":228.77999877929688},{"timestamp":1742389560000,"open":3.96877,"high":3.96879,"low":3.96798,"close":3.96807,"volume":280.44000244140625},{"timestamp":1742389620000,"open":3.96813,"high":3.96813,"low":3.96614,"close":3.96647,"volume":505.5299987792969},{"timestamp":1742389680000,"open":3.96646,"high":3.96647,"low":3.96447,"close":3.96457,"volume":535.0499877929688},{"timestamp":1742389740000,"open":3.96468,"high":3.96497,"low":3.96384,"close":3.96493,"volume":601.8499755859375},{"timestamp":1742389800000,"open":3.96498,"high":3.96626,"low":3.96498,"close":3.96613,"volume":627.2999877929688},{"timestamp":1742389860000,"open":3.96613,"high":3.96674,"low":3.96596,"close":3.9661,"volume":424.3500061035156},{"timestamp":1742389920000,"open":3.96621,"high":3.96621,"low":3.9653,"close":3.96531,"volume":350.54998779296875},{"timestamp":1742389980000,"open":3.96532,"high":3.96589,"low":3.96532,"close":3.96552,"volume":287.82000732421875},{"timestamp":1742390040000,"open":3.96553,"high":3.96608,"low":3.96552,"close":3.96608,"volume":236.1699981689453},{"timestamp":1742390100000,"open":3.96612,"high":3.96832,"low":3.96554,"close":3.96832,"volume":571.9500122070312},{"timestamp":1742390160000,"open":3.96827,"high":3.96877,"low":3.96792,"close":3.96873,"volume":472.32000732421875},{"timestamp":1742390220000,"open":3.96877,"high":3.96917,"low":3.96826,"close":3.96895,"volume":564.5700073242188},{"timestamp":1742390280000,"open":3.96895,"high":3.96922,"low":3.96814,"close":3.96829,"volume":402.2099914550781},{"timestamp":1742390340000,"open":3.96829,"high":3.96829,"low":3.96764,"close":3.96797,"volume":402.2099914550781},{"timestamp":1742390400000,"open":3.96788,"high":3.96817,"low":3.96698,"close":3.96722,"volume":450.4200134277344},{"timestamp":1742390460000,"open":3.96733,"high":3.96753,"low":3.96651,"close":3.96668,"volume":429.20001220703125},{"timestamp":1742390520000,"open":3.96672,"high":3.96808,"low":3.96672,"close":3.96795,"volume":373.70001220703125},{"timestamp":1742390580000,"open":3.96802,"high":3.9688,"low":3.96798,"close":3.96879,"volume":318.20001220703125},{"timestamp":1742390640000,"open":3.96873,"high":3.96873,"low":3.96713,"close":3.96715,"volume":222},{"timestamp":1742390700000,"open":3.96717,"high":3.96794,"low":3.96715,"close":3.96783,"volume":184.9600067138672},{"timestamp":1742390760000,"open":3.9678,"high":3.96874,"low":3.96769,"close":3.96841,"volume":247.41000366210938},{"timestamp":1742390820000,"open":3.96836,"high":3.96857,"low":3.96829,"close":3.96843,"volume":140.22000122070312},{"timestamp":1742390880000,"open":3.96839,"high":3.96891,"low":3.96818,"close":3.96851,"volume":203.35000610351562},{"timestamp":1742390940000,"open":3.96851,"high":3.96851,"low":3.96771,"close":3.96779,"volume":225.6999969482422},{"timestamp":1742391000000,"open":3.96785,"high":3.96872,"low":3.96619,"close":3.96854,"volume":267.0899963378906},{"timestamp":1742391060000,"open":3.96854,"high":3.9694,"low":3.96828,"close":3.9692,"volume":284.44000244140625},{"timestamp":1742391120000,"open":3.96929,"high":3.97032,"low":3.96929,"close":3.96983,"volume":284.1300048828125},{"timestamp":1742391180000,"open":3.96982,"high":3.97141,"low":3.96982,"close":3.97141,"volume":394.8299865722656},{"timestamp":1742391240000,"open":3.97157,"high":3.97209,"low":3.97128,"close":3.97181,"volume":634.6799926757812},{"timestamp":1742391300000,"open":3.97185,"high":3.97192,"low":3.97131,"close":3.97144,"volume":413.2799987792969},{"timestamp":1742391360000,"open":3.97139,"high":3.97151,"low":3.97074,"close":3.97128,"volume":243.5399932861328},{"timestamp":1742391420000,"open":3.97124,"high":3.9714,"low":3.97088,"close":3.97088,"volume":239.85000610351562},{"timestamp":1742391480000,"open":3.97082,"high":3.97093,"low":3.97015,"close":3.9702,"volume":225.14999389648438},{"timestamp":1742391540000,"open":3.9703,"high":3.97276,"low":3.9703,"close":3.97276,"volume":288.3699951171875},{"timestamp":1742391600000,"open":3.97272,"high":3.9733,"low":3.97237,"close":3.97282,"volume":657.1500244140625},{"timestamp":1742391660000,"open":3.97288,"high":3.97369,"low":3.97276,"close":3.97289,"volume":376.3800048828125},{"timestamp":1742391720000,"open":3.97277,"high":3.97281,"low":3.97097,"close":3.97154,"volume":523.97998046875},{"timestamp":1742391780000,"open":3.97156,"high":3.97201,"low":3.97124,"close":3.97201,"volume":188.19000244140625},{"timestamp":1742391840000,"open":3.97206,"high":3.9731,"low":3.97191,"close":3.97295,"volume":527.6699829101562},{"timestamp":1742391900000,"open":3.9729,"high":3.97338,"low":3.97254,"close":3.97279,"volume":623.6099853515625},{"timestamp":1742391960000,"open":3.97272,"high":3.9735,"low":3.97269,"close":3.97313,"volume":661.1199951171875},{"timestamp":1742392020000,"open":3.97313,"high":3.97357,"low":3.97307,"close":3.97341,"volume":642.0599975585938},{"timestamp":1742392080000,"open":3.97351,"high":3.97462,"low":3.97301,"close":3.97395,"volume":727.219970703125},{"timestamp":1742392140000,"open":3.97399,"high":3.97403,"low":3.97303,"close":3.97317,"volume":432.44000244140625},{"timestamp":1742392200000,"open":3.97323,"high":3.97343,"low":3.97235,"close":3.97255,"volume":387.79998779296875},{"timestamp":1742392260000,"open":3.97273,"high":3.97321,"low":3.9724,"close":3.97255,"volume":247.8699951171875},{"timestamp":1742392320000,"open":3.9726,"high":3.97355,"low":3.9724,"close":3.97351,"volume":447.70001220703125},{"timestamp":1742392380000,"open":3.97342,"high":3.97355,"low":3.97267,"close":3.97276,"volume":599.4000244140625},{"timestamp":1742392440000,"open":3.97283,"high":3.97482,"low":3.97267,"close":3.97414,"volume":599.4000244140625},{"timestamp":1742392500000,"open":3.97414,"high":3.97497,"low":3.9738,"close":3.97457,"volume":514.2999877929688},{"timestamp":1742392560000,"open":3.97456,"high":3.97489,"low":3.97405,"close":3.97415,"volume":614.2000122070312},{"timestamp":1742392620000,"open":3.97424,"high":3.97426,"low":3.97264,"close":3.97269,"volume":277.3999938964844},{"timestamp":1742392680000,"open":3.97274,"high":3.97283,"low":3.97155,"close":3.97172,"volume":251.60000610351562},{"timestamp":1742392740000,"open":3.97165,"high":3.97199,"low":3.97108,"close":3.97128,"volume":351.5},{"timestamp":1742392800000,"open":3.97114,"high":3.97172,"low":3.97071,"close":3.97121,"volume":447.70001220703125},{"timestamp":1742392860000,"open":3.97123,"high":3.97214,"low":3.97119,"close":3.97136,"volume":292.29998779296875},{"timestamp":1742392920000,"open":3.9714,"high":3.97199,"low":3.9714,"close":3.97189,"volume":184.97999572753906},{"timestamp":1742392980000,"open":3.97192,"high":3.97204,"low":3.97176,"close":3.97204,"volume":70.11000061035156},{"timestamp":1742393040000,"open":3.97192,"high":3.97245,"low":3.97171,"close":3.97224,"volume":188.19000244140625},{"timestamp":1742393100000,"open":3.97228,"high":3.97273,"low":3.97211,"close":3.97249,"volume":151.2899932861328},{"timestamp":1742393160000,"open":3.97258,"high":3.97413,"low":3.97257,"close":3.97342,"volume":424.4100036621094},{"timestamp":1742393220000,"open":3.9735,"high":3.97356,"low":3.97306,"close":3.97342,"volume":173.5399932861328},{"timestamp":1742393280000,"open":3.97337,"high":3.97447,"low":3.97337,"close":3.97357,"volume":399.54998779296875},{"timestamp":1742393340000,"open":3.97367,"high":3.97451,"low":3.97363,"close":3.97438,"volume":469.8999938964844},{"timestamp":1742393400000,"open":3.97439,"high":3.97479,"low":3.97394,"close":3.97402,"volume":502.3399963378906},{"timestamp":1742393460000,"open":3.97401,"high":3.97442,"low":3.9737,"close":3.97382,"volume":243.66000366210938},{"timestamp":1742393520000,"open":3.97387,"high":3.9751,"low":3.97371,"close":3.97453,"volume":436.42999267578125},{"timestamp":1742393580000,"open":3.97445,"high":3.97504,"low":3.97435,"close":3.97458,"volume":654.9000244140625},{"timestamp":1742393640000,"open":3.97453,"high":3.97507,"low":3.97441,"close":3.97506,"volume":661.9600219726562},{"timestamp":1742393700000,"open":3.97503,"high":3.97541,"low":3.9747,"close":3.97518,"volume":464.989990234375},{"timestamp":1742393760000,"open":3.97516,"high":3.97534,"low":3.97396,"close":3.97419,"volume":309.9599914550781},{"timestamp":1742393820000,"open":3.97419,"high":3.97443,"low":3.974,"close":3.9741,"volume":302.5799865722656},{"timestamp":1742393880000,"open":3.97412,"high":3.97415,"low":3.97303,"close":3.97319,"volume":597.780029296875},{"timestamp":1742393940000,"open":3.97327,"high":3.97352,"low":3.97253,"close":3.97256,"volume":782.280029296875},{"timestamp":1742394000000,"open":3.97256,"high":3.97256,"low":3.97133,"close":3.97139,"volume":797.0599975585938},{"timestamp":1742394060000,"open":3.97116,"high":3.97153,"low":3.97086,"close":3.97097,"volume":381.1000061035156},{"timestamp":1742394120000,"open":3.97095,"high":3.97197,"low":3.97087,"close":3.97192,"volume":332.8500061035156},{"timestamp":1742394180000,"open":3.97192,"high":3.97197,"low":3.97156,"close":3.97161,"volume":254.88999938964844},{"timestamp":1742394240000,"open":3.97151,"high":3.97186,"low":3.97128,"close":3.97129,"volume":258.5199890136719},{"timestamp":1742394300000,"open":3.97129,"high":3.97202,"low":3.97106,"close":3.97202,"volume":291.6000061035156},{"timestamp":1742394360000,"open":3.97206,"high":3.9725,"low":3.97186,"close":3.97244,"volume":416.9700012207031},{"timestamp":1742394420000,"open":3.97243,"high":3.97266,"low":3.97225,"close":3.97238,"volume":287.82000732421875},{"timestamp":1742394480000,"open":3.9724,"high":3.9724,"low":3.97145,"close":3.97198,"volume":546.1199951171875},{"timestamp":1742394540000,"open":3.97184,"high":3.97195,"low":3.97114,"close":3.97125,"volume":317.3399963378906},{"timestamp":1742394600000,"open":3.97125,"high":3.97176,"low":3.96987,"close":3.97008,"volume":520.2899780273438},{"timestamp":1742394660000,"open":3.97021,"high":3.97027,"low":3.96949,"close":3.96983,"volume":335.7900085449219},{"timestamp":1742394720000,"open":3.96984,"high":3.97005,"low":3.96899,"close":3.96899,"volume":505.5299987792969},{"timestamp":1742394780000,"open":3.96883,"high":3.9689,"low":3.96836,"close":3.96836,"volume":453.8699951171875},{"timestamp":1742394840000,"open":3.96838,"high":3.9686,"low":3.96827,"close":3.96834,"volume":236.38999938964844},{"timestamp":1742394900000,"open":3.96833,"high":3.96874,"low":3.96783,"close":3.96783,"volume":262.30999755859375},{"timestamp":1742394960000,"open":3.96781,"high":3.96823,"low":3.96713,"close":3.96727,"volume":295.42999267578125},{"timestamp":1742395020000,"open":3.96722,"high":3.96727,"low":3.96657,"close":3.96688,"volume":366.2300109863281},{"timestamp":1742395080000,"open":3.96703,"high":3.96703,"low":3.96655,"close":3.96675,"volume":462.239990234375},{"timestamp":1742395140000,"open":3.96674,"high":3.96679,"low":3.96621,"close":3.9665,"volume":410.70001220703125},{"timestamp":1742395200000,"open":3.96655,"high":3.96701,"low":3.96649,"close":3.96689,"volume":292.29998779296875},{"timestamp":1742395260000,"open":3.96687,"high":3.96726,"low":3.96674,"close":3.96726,"volume":177.60000610351562},{"timestamp":1742395320000,"open":3.96721,"high":3.96735,"low":3.96655,"close":3.96676,"volume":155.39999389648438},{"timestamp":1742395380000,"open":3.96685,"high":3.96775,"low":3.96672,"close":3.96775,"volume":207.19000244140625},{"timestamp":1742395440000,"open":3.9678,"high":3.96882,"low":3.96762,"close":3.9688,"volume":221.69000244140625},{"timestamp":1742395500000,"open":3.96876,"high":3.96911,"low":3.96857,"close":3.96869,"volume":218.22999572753906},{"timestamp":1742395560000,"open":3.96866,"high":3.96904,"low":3.96797,"close":3.96849,"volume":162.8000030517578},{"timestamp":1742395620000,"open":3.9685,"high":3.9685,"low":3.96755,"close":3.96755,"volume":170.1999969482422},{"timestamp":1742395680000,"open":3.96752,"high":3.96787,"low":3.96738,"close":3.96738,"volume":270.1000061035156},{"timestamp":1742395740000,"open":3.96733,"high":3.96803,"low":3.96731,"close":3.96794,"volume":273.79998779296875},{"timestamp":1742395800000,"open":3.96793,"high":3.96864,"low":3.96786,"close":3.96837,"volume":299.70001220703125},{"timestamp":1742395860000,"open":3.96834,"high":3.96838,"low":3.96796,"close":3.96796,"volume":318.20001220703125},{"timestamp":1742395920000,"open":3.96798,"high":3.96798,"low":3.96516,"close":3.96519,"volume":551.2999877929688},{"timestamp":1742395980000,"open":3.96523,"high":3.96662,"low":3.96504,"close":3.9662,"volume":425.5},{"timestamp":1742396040000,"open":3.96619,"high":3.9662,"low":3.96552,"close":3.96569,"volume":218.3000030517578},{"timestamp":1742396100000,"open":3.96578,"high":3.96668,"low":3.96568,"close":3.96571,"volume":321.8999938964844},{"timestamp":1742396160000,"open":3.96579,"high":3.96579,"low":3.96473,"close":3.96523,"volume":225.6999969482422},{"timestamp":1742396220000,"open":3.96536,"high":3.96685,"low":3.96512,"close":3.96672,"volume":540.2000122070312},{"timestamp":1742396280000,"open":3.96671,"high":3.96697,"low":3.96601,"close":3.9664,"volume":503.20001220703125},{"timestamp":1742396340000,"open":3.96631,"high":3.96661,"low":3.96592,"close":3.96648,"volume":669.7000122070312},{"timestamp":1742396400000,"open":3.96643,"high":3.96704,"low":3.96629,"close":3.96678,"volume":732.5999755859375},{"timestamp":1742396460000,"open":3.96678,"high":3.96678,"low":3.96581,"close":3.9659,"volume":799.2000122070312},{"timestamp":1742396520000,"open":3.96596,"high":3.96623,"low":3.96559,"close":3.96597,"volume":939.7999877929688},{"timestamp":1742396580000,"open":3.96597,"high":3.96609,"low":3.96519,"close":3.96582,"volume":510.6000061035156},{"timestamp":1742396640000,"open":3.96579,"high":3.96604,"low":3.96566,"close":3.966,"volume":643.7999877929688},{"timestamp":1742396700000,"open":3.966,"high":3.96608,"low":3.9652,"close":3.96556,"volume":399.6000061035156},{"timestamp":1742396760000,"open":3.96556,"high":3.96556,"low":3.96423,"close":3.96429,"volume":351.5},{"timestamp":1742396820000,"open":3.96425,"high":3.96462,"low":3.96348,"close":3.96351,"volume":314.5},{"timestamp":1742396880000,"open":3.96359,"high":3.96365,"low":3.96313,"close":3.96362,"volume":273.79998779296875},{"timestamp":1742396940000,"open":3.96372,"high":3.96394,"low":3.96337,"close":3.96337,"volume":118.4000015258789},{"timestamp":1742397000000,"open":3.96325,"high":3.96362,"low":3.96313,"close":3.96322,"volume":166.5},{"timestamp":1742397060000,"open":3.96319,"high":3.9642,"low":3.96303,"close":3.9642,"volume":222},{"timestamp":1742397120000,"open":3.96419,"high":3.96493,"low":3.96398,"close":3.96478,"volume":344.1000061035156},{"timestamp":1742397180000,"open":3.96479,"high":3.96658,"low":3.96479,"close":3.96621,"volume":506.8999938964844},{"timestamp":1742397240000,"open":3.96612,"high":3.96678,"low":3.96612,"close":3.96671,"volume":277.5},{"timestamp":1742397300000,"open":3.96666,"high":3.96666,"low":3.96629,"close":3.96662,"volume":148},{"timestamp":1742397360000,"open":3.96675,"high":3.96723,"low":3.96666,"close":3.96723,"volume":122.0999984741211},{"timestamp":1742397420000,"open":3.96724,"high":3.96832,"low":3.9671,"close":3.96832,"volume":699.2999877929688},{"timestamp":1742397480000,"open":3.96832,"high":3.96846,"low":3.96777,"close":3.96799,"volume":825.0999755859375},{"timestamp":1742397540000,"open":3.96799,"high":3.9689,"low":3.96789,"close":3.96861,"volume":636.4000244140625},{"timestamp":1742397600000,"open":3.9686,"high":3.96881,"low":3.96764,"close":3.96767,"volume":377.3999938964844},{"timestamp":1742397660000,"open":3.96767,"high":3.96819,"low":3.96764,"close":3.9681,"volume":355.20001220703125},{"timestamp":1742397720000,"open":3.96815,"high":3.9683,"low":3.96794,"close":3.96823,"volume":166.5},{"timestamp":1742397780000,"open":3.96809,"high":3.96827,"low":3.96799,"close":3.968,"volume":240.5},{"timestamp":1742397840000,"open":3.96805,"high":3.96854,"low":3.96805,"close":3.96851,"volume":214.60000610351562},{"timestamp":1742397900000,"open":3.96856,"high":3.96873,"low":3.96832,"close":3.9685,"volume":270.1000061035156},{"timestamp":1742397960000,"open":3.96841,"high":3.96859,"low":3.9681,"close":3.96831,"volume":455.1000061035156},{"timestamp":1742398020000,"open":3.96831,"high":3.96849,"low":3.96809,"close":3.96818,"volume":381.1000061035156},{"timestamp":1742398080000,"open":3.96825,"high":3.96825,"low":3.96778,"close":3.96819,"volume":159.10000610351562},{"timestamp":1742398140000,"open":3.96815,"high":3.96825,"low":3.96796,"close":3.96815,"volume":133.1999969482422},{"timestamp":1742398200000,"open":3.96808,"high":3.96817,"low":3.96762,"close":3.96775,"volume":196.10000610351562},{"timestamp":1742398260000,"open":3.96784,"high":3.96892,"low":3.96769,"close":3.96865,"volume":199.8000030517578},{"timestamp":1742398320000,"open":3.96867,"high":3.96961,"low":3.96851,"close":3.96947,"volume":440.29998779296875},{"timestamp":1742398380000,"open":3.96947,"high":3.97005,"low":3.96917,"close":3.9695,"volume":647.5},{"timestamp":1742398440000,"open":3.96958,"high":3.96958,"low":3.96811,"close":3.96824,"volume":340.3999938964844},{"timestamp":1742398500000,"open":3.9682,"high":3.96831,"low":3.96796,"close":3.96817,"volume":188.6999969482422},{"timestamp":1742398560000,"open":3.96824,"high":3.96838,"low":3.96806,"close":3.96807,"volume":107.30000305175781},{"timestamp":1742398620000,"open":3.96803,"high":3.96811,"low":3.96744,"close":3.96759,"volume":140.60000610351562},{"timestamp":1742398680000,"open":3.96782,"high":3.96802,"low":3.9673,"close":3.96775,"volume":210.89999389648438},{"timestamp":1742398740000,"open":3.96758,"high":3.9683,"low":3.96758,"close":3.96793,"volume":281.20001220703125},{"timestamp":1742398800000,"open":3.96788,"high":3.96788,"low":3.9674,"close":3.96745,"volume":140.60000610351562},{"timestamp":1742398860000,"open":3.9674,"high":3.9679,"low":3.96725,"close":3.96741,"volume":173.89999389648438},{"timestamp":1742398920000,"open":3.96736,"high":3.96757,"low":3.96729,"close":3.96757,"volume":173.89999389648438},{"timestamp":1742398980000,"open":3.9676,"high":3.96798,"low":3.96719,"close":3.9674,"volume":292.29998779296875},{"timestamp":1742399040000,"open":3.96744,"high":3.96774,"low":3.96707,"close":3.96746,"volume":481},{"timestamp":1742399100000,"open":3.96746,"high":3.96817,"low":3.96725,"close":3.96812,"volume":577.2000122070312},{"timestamp":1742399160000,"open":3.96812,"high":3.96812,"low":3.96724,"close":3.96761,"volume":418.1000061035156},{"timestamp":1742399220000,"open":3.96758,"high":3.96811,"low":3.96697,"close":3.96754,"volume":303.3999938964844},{"timestamp":1742399280000,"open":3.96759,"high":3.96859,"low":3.96759,"close":3.96859,"volume":266.3999938964844},{"timestamp":1742399340000,"open":3.96859,"high":3.96859,"low":3.96798,"close":3.96808,"volume":514.2999877929688},{"timestamp":1742399400000,"open":3.96815,"high":3.96815,"low":3.96727,"close":3.96742,"volume":632.7000122070312},{"timestamp":1742399460000,"open":3.96742,"high":3.96805,"low":3.96728,"close":3.96805,"volume":562.4000244140625},{"timestamp":1742399520000,"open":3.96805,"high":3.9681,"low":3.96699,"close":3.96699,"volume":377.3999938964844},{"timestamp":1742399580000,"open":3.96704,"high":3.96741,"low":3.96611,"close":3.9663,"volume":218.3000030517578},{"timestamp":1742399640000,"open":3.96625,"high":3.96652,"low":3.96622,"close":3.9663,"volume":199.8000030517578},{"timestamp":1742399700000,"open":3.96627,"high":3.96632,"low":3.96575,"close":3.96583,"volume":203.5},{"timestamp":1742399760000,"open":3.96588,"high":3.96588,"low":3.96511,"close":3.96534,"volume":366.29998779296875},{"timestamp":1742399820000,"open":3.96535,"high":3.9663,"low":3.96464,"close":3.96568,"volume":510.6000061035156},{"timestamp":1742399880000,"open":3.96568,"high":3.96568,"low":3.96471,"close":3.96532,"volume":503.20001220703125},{"timestamp":1742399940000,"open":3.96536,"high":3.96609,"low":3.96533,"close":3.96589,"volume":728.9000244140625},{"timestamp":1742400000000,"open":3.96574,"high":3.9673,"low":3.96574,"close":3.96706,"volume":654.9000244140625},{"timestamp":1742400060000,"open":3.96706,"high":3.96729,"low":3.96624,"close":3.96648,"volume":684.5},{"timestamp":1742400120000,"open":3.96648,"high":3.96711,"low":3.96637,"close":3.96701,"volume":466.20001220703125},{"timestamp":1742400180000,"open":3.96694,"high":3.96742,"low":3.96679,"close":3.96698,"volume":303.3999938964844},{"timestamp":1742400240000,"open":3.967,"high":3.967,"low":3.9667,"close":3.96682,"volume":251.60000610351562},{"timestamp":1742400300000,"open":3.96677,"high":3.96769,"low":3.96671,"close":3.96695,"volume":654.9000244140625},{"timestamp":1742400360000,"open":3.96695,"high":3.96807,"low":3.96695,"close":3.9676,"volume":843.5999755859375},{"timestamp":1742400420000,"open":3.9676,"high":3.96817,"low":3.96754,"close":3.96806,"volume":795.5},{"timestamp":1742400480000,"open":3.96791,"high":3.96812,"low":3.9677,"close":3.96806,"volume":432.8999938964844},{"timestamp":1742400540000,"open":3.96803,"high":3.96898,"low":3.96798,"close":3.96867,"volume":307.1000061035156},{"timestamp":1742400600000,"open":3.96867,"high":3.96948,"low":3.96865,"close":3.96927,"volume":244.1999969482422},{"timestamp":1742400660000,"open":3.96919,"high":3.96995,"low":3.96891,"close":3.96905,"volume":407},{"timestamp":1742400720000,"open":3.96901,"high":3.96989,"low":3.96824,"close":3.96969,"volume":370},{"timestamp":1742400780000,"open":3.96963,"high":3.96991,"low":3.96962,"close":3.96966,"volume":440.29998779296875},{"timestamp":1742400840000,"open":3.96966,"high":3.97032,"low":3.96951,"close":3.96971,"volume":484.70001220703125},{"timestamp":1742400900000,"open":3.96967,"high":3.97031,"low":3.96963,"close":3.97026,"volume":321.8999938964844},{"timestamp":1742400960000,"open":3.97025,"high":3.97026,"low":3.96916,"close":3.96934,"volume":192.39999389648438},{"timestamp":1742401020000,"open":3.96929,"high":3.96938,"low":3.96896,"close":3.96904,"volume":170.1999969482422},{"timestamp":1742401080000,"open":3.96896,"high":3.96917,"low":3.96886,"close":3.96903,"volume":111},{"timestamp":1742401140000,"open":3.96897,"high":3.96911,"low":3.9689,"close":3.9689,"volume":66.5999984741211},{"timestamp":1742401200000,"open":3.96895,"high":3.96919,"low":3.96888,"close":3.96901,"volume":136.89999389648438},{"timestamp":1742401260000,"open":3.96894,"high":3.96907,"low":3.96875,"close":3.96881,"volume":107.30000305175781},{"timestamp":1742401320000,"open":3.96878,"high":3.96889,"low":3.96853,"close":3.96861,"volume":159.10000610351562},{"timestamp":1742401380000,"open":3.96866,"high":3.96866,"low":3.96847,"close":3.96859,"volume":103.5999984741211},{"timestamp":1742401440000,"open":3.96865,"high":3.96917,"low":3.96861,"close":3.96895,"volume":203.5},{"timestamp":1742401500000,"open":3.96887,"high":3.96895,"low":3.96854,"close":3.96877,"volume":177.60000610351562},{"timestamp":1742401560000,"open":3.96875,"high":3.96907,"low":3.96875,"close":3.96898,"volume":107.30000305175781},{"timestamp":1742401620000,"open":3.96893,"high":3.9691,"low":3.96886,"close":3.96899,"volume":166.5},{"timestamp":1742401680000,"open":3.96906,"high":3.96931,"low":3.96898,"close":3.96901,"volume":185},{"timestamp":1742401740000,"open":3.96891,"high":3.96938,"low":3.96891,"close":3.96918,"volume":218.3000030517578},{"timestamp":1742401800000,"open":3.96918,"high":3.97023,"low":3.96918,"close":3.96965,"volume":273.79998779296875},{"timestamp":1742401860000,"open":3.96962,"high":3.96964,"low":3.96929,"close":3.9694,"volume":159.10000610351562},{"timestamp":1742401920000,"open":3.96934,"high":3.96934,"low":3.96869,"close":3.96873,"volume":240.5},{"timestamp":1742401980000,"open":3.96877,"high":3.96898,"low":3.96855,"close":3.96866,"volume":136.89999389648438},{"timestamp":1742402040000,"open":3.96883,"high":3.96883,"low":3.96798,"close":3.96812,"volume":136.89999389648438},{"timestamp":1742402100000,"open":3.96806,"high":3.96811,"low":3.9673,"close":3.96776,"volume":333},{"timestamp":1742402160000,"open":3.96777,"high":3.96806,"low":3.96756,"close":3.9678,"volume":273.79998779296875},{"timestamp":1742402220000,"open":3.96785,"high":3.96799,"low":3.96765,"close":3.96779,"volume":140.60000610351562},{"timestamp":1742402280000,"open":3.9678,"high":3.96822,"low":3.9678,"close":3.96822,"volume":133.1999969482422},{"timestamp":1742402340000,"open":3.96818,"high":3.96852,"low":3.96818,"close":3.96844,"volume":74},{"timestamp":1742402400000,"open":3.96843,"high":3.96866,"low":3.96831,"close":3.96855,"volume":270.1000061035156},{"timestamp":1742402460000,"open":3.96851,"high":3.96853,"low":3.96802,"close":3.96807,"volume":292.29998779296875},{"timestamp":1742402520000,"open":3.96808,"high":3.96827,"low":3.96704,"close":3.96716,"volume":488.3999938964844},{"timestamp":1742402580000,"open":3.96709,"high":3.96741,"low":3.96665,"close":3.96741,"volume":577.2000122070312},{"timestamp":1742402640000,"open":3.96741,"high":3.96787,"low":3.96741,"close":3.9678,"volume":307.1000061035156},{"timestamp":1742402700000,"open":3.96775,"high":3.96842,"low":3.96775,"close":3.96842,"volume":155.39999389648438},{"timestamp":1742402760000,"open":3.96837,"high":3.96852,"low":3.96808,"close":3.96835,"volume":125.80000305175781},{"timestamp":1742402820000,"open":3.96799,"high":3.9683,"low":3.96799,"close":3.96815,"volume":173.89999389648438},{"timestamp":1742402880000,"open":3.96815,"high":3.96829,"low":3.96772,"close":3.96795,"volume":484.70001220703125},{"timestamp":1742402940000,"open":3.96799,"high":3.96816,"low":3.96782,"close":3.96815,"volume":92.5},{"timestamp":1742403000000,"open":3.96815,"high":3.96815,"low":3.9676,"close":3.96762,"volume":51.79999923706055},{"timestamp":1742403060000,"open":3.9678,"high":3.96785,"low":3.96727,"close":3.96757,"volume":103.5999984741211},{"timestamp":1742403120000,"open":3.9676,"high":3.96784,"low":3.96733,"close":3.96781,"volume":203.5},{"timestamp":1742403180000,"open":3.96779,"high":3.96781,"low":3.96692,"close":3.96754,"volume":166.5},{"timestamp":1742403240000,"open":3.96753,"high":3.96762,"low":3.96731,"close":3.96739,"volume":125.80000305175781},{"timestamp":1742403300000,"open":3.96757,"high":3.96783,"low":3.96735,"close":3.96737,"volume":92.5},{"timestamp":1742403360000,"open":3.96733,"high":3.96764,"low":3.96726,"close":3.96759,"volume":55.5},{"timestamp":1742403420000,"open":3.96766,"high":3.96799,"low":3.96761,"close":3.96799,"volume":92.5},{"timestamp":1742403480000,"open":3.96821,"high":3.96852,"low":3.96808,"close":3.96852,"volume":129.5},{"timestamp":1742403540000,"open":3.96852,"high":3.96854,"low":3.96794,"close":3.96842,"volume":199.8000030517578},{"timestamp":1742403600000,"open":3.96829,"high":3.96835,"low":3.96736,"close":3.96772,"volume":222},{"timestamp":1742403660000,"open":3.96772,"high":3.96793,"low":3.96723,"close":3.96758,"volume":555},{"timestamp":1742403720000,"open":3.96763,"high":3.96771,"low":3.96736,"close":3.96736,"volume":270.1000061035156},{"timestamp":1742403780000,"open":3.96734,"high":3.96742,"low":3.96645,"close":3.96663,"volume":222},{"timestamp":1742403840000,"open":3.96663,"high":3.9671,"low":3.96661,"close":3.96693,"volume":377.3999938964844},{"timestamp":1742403900000,"open":3.96679,"high":3.96684,"low":3.96627,"close":3.96627,"volume":225.6999969482422},{"timestamp":1742403960000,"open":3.96617,"high":3.96664,"low":3.96616,"close":3.96639,"volume":122.0999984741211},{"timestamp":1742404020000,"open":3.96643,"high":3.96643,"low":3.96601,"close":3.96624,"volume":48.099998474121094},{"timestamp":1742404080000,"open":3.96623,"high":3.96633,"low":3.96553,"close":3.96562,"volume":255.3000030517578},{"timestamp":1742404140000,"open":3.96554,"high":3.9656,"low":3.96467,"close":3.9647,"volume":643.7999877929688},{"timestamp":1742404200000,"open":3.96464,"high":3.96552,"low":3.96464,"close":3.96483,"volume":858.4000244140625},{"timestamp":1742404260000,"open":3.96473,"high":3.96503,"low":3.96463,"close":3.9649,"volume":762.2000122070312},{"timestamp":1742404320000,"open":3.9649,"high":3.96507,"low":3.9646,"close":3.96497,"volume":562.4000244140625},{"timestamp":1742404380000,"open":3.96491,"high":3.96704,"low":3.9645,"close":3.9669,"volume":536.5},{"timestamp":1742404440000,"open":3.96682,"high":3.96682,"low":3.96629,"close":3.96641,"volume":444},{"timestamp":1742404500000,"open":3.9664,"high":3.96789,"low":3.96613,"close":3.9676,"volume":407},{"timestamp":1742404560000,"open":3.96751,"high":3.96771,"low":3.96698,"close":3.96726,"volume":529.0999755859375},{"timestamp":1742404620000,"open":3.96717,"high":3.96754,"low":3.96653,"close":3.96657,"volume":381.1000061035156},{"timestamp":1742404680000,"open":3.96654,"high":3.9669,"low":3.96653,"close":3.96661,"volume":170.1999969482422},{"timestamp":1742404740000,"open":3.9667,"high":3.96693,"low":3.96636,"close":3.96636,"volume":210.89999389648438},{"timestamp":1742404800000,"open":3.96626,"high":3.96656,"low":3.96626,"close":3.96637,"volume":144.3000030517578},{"timestamp":1742404860000,"open":3.96655,"high":3.96672,"low":3.96542,"close":3.96542,"volume":318.20001220703125},{"timestamp":1742404920000,"open":3.9654,"high":3.9654,"low":3.9646,"close":3.96475,"volume":321.8999938964844},{"timestamp":1742404980000,"open":3.96469,"high":3.96499,"low":3.96455,"close":3.9647,"volume":207.1999969482422},{"timestamp":1742405040000,"open":3.96469,"high":3.96534,"low":3.96458,"close":3.9649,"volume":262.70001220703125},{"timestamp":1742405100000,"open":3.96488,"high":3.96488,"low":3.9639,"close":3.96394,"volume":307.8500061035156},{"timestamp":1742405160000,"open":3.96411,"high":3.96448,"low":3.96367,"close":3.964,"volume":500.57000732421875},{"timestamp":1742405220000,"open":3.964,"high":3.96434,"low":3.96378,"close":3.964,"volume":411.80999755859375},{"timestamp":1742405280000,"open":3.96391,"high":3.96442,"low":3.9639,"close":3.96405,"volume":389.54998779296875},{"timestamp":1742405340000,"open":3.96405,"high":3.96513,"low":3.964,"close":3.96445,"volume":634.4099731445312},{"timestamp":1742405400000,"open":3.96418,"high":3.96456,"low":3.96339,"close":3.96418,"volume":471.1700134277344},{"timestamp":1742405460000,"open":3.96424,"high":3.96532,"low":3.96416,"close":3.96447,"volume":652.9600219726562},{"timestamp":1742405520000,"open":3.96455,"high":3.96494,"low":3.96444,"close":3.96482,"volume":244.86000061035156},{"timestamp":1742405580000,"open":3.96484,"high":3.96484,"low":3.96396,"close":3.96418,"volume":259.70001220703125},{"timestamp":1742405640000,"open":3.96422,"high":3.96427,"low":3.9638,"close":3.96427,"volume":204.0500030517578},{"timestamp":1742405700000,"open":3.96427,"high":3.96438,"low":3.96376,"close":3.96379,"volume":252.27999877929688},{"timestamp":1742405760000,"open":3.96376,"high":3.96385,"low":3.96298,"close":3.96307,"volume":263.4100036621094},{"timestamp":1742405820000,"open":3.96306,"high":3.96379,"low":3.96296,"close":3.96366,"volume":200.33999633789062},{"timestamp":1742405880000,"open":3.96355,"high":3.964,"low":3.9634,"close":3.96346,"volume":218.88999938964844},{"timestamp":1742405940000,"open":3.96354,"high":3.96429,"low":3.96354,"close":3.96424,"volume":411.80999755859375},{"timestamp":1742406000000,"open":3.96415,"high":3.96436,"low":3.96384,"close":3.96384,"volume":463.75},{"timestamp":1742406060000,"open":3.96377,"high":3.96459,"low":3.96377,"close":3.96453,"volume":523.1099853515625},{"timestamp":1742406120000,"open":3.96447,"high":3.96492,"low":3.96431,"close":3.96447,"volume":497.1400146484375},{"timestamp":1742406180000,"open":3.96455,"high":3.96473,"low":3.96445,"close":3.96462,"volume":244.86000061035156},{"timestamp":1742406240000,"open":3.96462,"high":3.96516,"low":3.96418,"close":3.96516,"volume":382.1300048828125},{"timestamp":1742406300000,"open":3.96516,"high":3.96563,"low":3.9649,"close":3.96563,"volume":274.5400085449219},{"timestamp":1742406360000,"open":3.9657,"high":3.96645,"low":3.9657,"close":3.96638,"volume":451.7200012207031},{"timestamp":1742406420000,"open":3.96628,"high":3.96628,"low":3.96562,"close":3.96571,"volume":281.8500061035156},{"timestamp":1742406480000,"open":3.96575,"high":3.96583,"low":3.965,"close":3.96507,"volume":537.9500122070312},{"timestamp":1742406540000,"open":3.96511,"high":3.96512,"low":3.96454,"close":3.96484,"volume":400.67999267578125},{"timestamp":1742406600000,"open":3.9649,"high":3.96526,"low":3.96448,"close":3.96463,"volume":345.0299987792969},{"timestamp":1742406660000,"open":3.96457,"high":3.96487,"low":3.96423,"close":3.96459,"volume":396.9700012207031},{"timestamp":1742406720000,"open":3.96454,"high":3.96522,"low":3.96439,"close":3.96449,"volume":504.55999755859375},{"timestamp":1742406780000,"open":3.96449,"high":3.96477,"low":3.96435,"close":3.96463,"volume":460.0400085449219},{"timestamp":1742406840000,"open":3.96463,"high":3.9652,"low":3.96433,"close":3.9652,"volume":545.3699951171875},{"timestamp":1742406900000,"open":3.96531,"high":3.96657,"low":3.96491,"close":3.96657,"volume":689.8699951171875},{"timestamp":1742406960000,"open":3.96657,"high":3.96727,"low":3.96643,"close":3.96727,"volume":88.80000305175781},{"timestamp":1742407020000,"open":3.9672,"high":3.96744,"low":3.96706,"close":3.96719,"volume":148},{"timestamp":1742407080000,"open":3.96724,"high":3.96763,"low":3.96621,"close":3.96659,"volume":403.29998779296875},{"timestamp":1742407140000,"open":3.96654,"high":3.96678,"low":3.9614,"close":3.9614,"volume":843.5999755859375},{"timestamp":1742407200000,"open":3.96011,"high":3.96738,"low":3.95892,"close":3.9633,"volume":1058.199951171875},{"timestamp":1742407260000,"open":3.96371,"high":3.96658,"low":3.96328,"close":3.96448,"volume":1006.4000244140625},{"timestamp":1742407320000,"open":3.96468,"high":3.96573,"low":3.96365,"close":3.96427,"volume":814},{"timestamp":1742407380000,"open":3.96446,"high":3.96545,"low":3.96386,"close":3.96497,"volume":666},{"timestamp":1742407440000,"open":3.96489,"high":3.966,"low":3.9644,"close":3.96542,"volume":677.0999755859375},{"timestamp":1742407500000,"open":3.96543,"high":3.9662,"low":3.96465,"close":3.9662,"volume":799.2000122070312},{"timestamp":1742407560000,"open":3.96623,"high":3.96828,"low":3.96518,"close":3.96815,"volume":843.5999755859375},{"timestamp":1742407620000,"open":3.96805,"high":3.96826,"low":3.96686,"close":3.96763,"volume":510.6000061035156},{"timestamp":1742407680000,"open":3.96747,"high":3.96768,"low":3.96629,"close":3.96695,"volume":410.70001220703125},{"timestamp":1742407740000,"open":3.96682,"high":3.96869,"low":3.96682,"close":3.96834,"volume":732.5999755859375},{"timestamp":1742407800000,"open":3.96837,"high":3.96837,"low":3.96679,"close":3.96765,"volume":962},{"timestamp":1742407860000,"open":3.96761,"high":3.96836,"low":3.96707,"close":3.96733,"volume":953.22998046875},{"timestamp":1742407920000,"open":3.96759,"high":3.96766,"low":3.96673,"close":3.96723,"volume":954.5999755859375},{"timestamp":1742407980000,"open":3.96706,"high":3.96746,"low":3.96672,"close":3.967,"volume":969.4000244140625},{"timestamp":1742408040000,"open":3.967,"high":3.96709,"low":3.96569,"close":3.9657,"volume":865.7999877929688},{"timestamp":1742408100000,"open":3.96573,"high":3.96594,"low":3.96545,"close":3.96571,"volume":651.2000122070312},{"timestamp":1742408160000,"open":3.96569,"high":3.96665,"low":3.96554,"close":3.96623,"volume":836.2000122070312},{"timestamp":1742408220000,"open":3.96624,"high":3.96639,"low":3.96548,"close":3.96607,"volume":684.5},{"timestamp":1742408280000,"open":3.96596,"high":3.96677,"low":3.96568,"close":3.96643,"volume":532.7999877929688},{"timestamp":1742408340000,"open":3.96655,"high":3.96681,"low":3.96601,"close":3.96635,"volume":629},{"timestamp":1742408400000,"open":3.96617,"high":3.9669,"low":3.96585,"close":3.96599,"volume":580.9000244140625},{"timestamp":1742408460000,"open":3.96603,"high":3.9662,"low":3.96512,"close":3.96512,"volume":425.5},{"timestamp":1742408520000,"open":3.96504,"high":3.96598,"low":3.96493,"close":3.96577,"volume":495.79998779296875},{"timestamp":1742408580000,"open":3.96589,"high":3.96697,"low":3.96578,"close":3.96681,"volume":654.9000244140625},{"timestamp":1742408640000,"open":3.96672,"high":3.96778,"low":3.96611,"close":3.96613,"volume":847.2999877929688},{"timestamp":1742408700000,"open":3.96651,"high":3.96787,"low":3.96624,"close":3.9678,"volume":991.5999755859375},{"timestamp":1742408760000,"open":3.96758,"high":3.96789,"low":3.96615,"close":3.96646,"volume":965.7000122070312},{"timestamp":1742408820000,"open":3.96651,"high":3.96685,"low":3.96585,"close":3.96631,"volume":758.5},{"timestamp":1742408880000,"open":3.96631,"high":3.96705,"low":3.96631,"close":3.96671,"volume":736.2999877929688},{"timestamp":1742408940000,"open":3.96693,"high":3.96693,"low":3.96628,"close":3.96643,"volume":603.0999755859375},{"timestamp":1742409000000,"open":3.96643,"high":3.96662,"low":3.96573,"close":3.96594,"volume":606.7999877929688},{"timestamp":1742409060000,"open":3.96594,"high":3.96649,"low":3.96542,"close":3.96589,"volume":747.4000244140625},{"timestamp":1742409120000,"open":3.96599,"high":3.96671,"low":3.96583,"close":3.96628,"volume":958.2999877929688},{"timestamp":1742409180000,"open":3.96633,"high":3.96713,"low":3.96602,"close":3.96701,"volume":728.9000244140625},{"timestamp":1742409240000,"open":3.96693,"high":3.96787,"low":3.96662,"close":3.96764,"volume":816.780029296875},{"timestamp":1742409300000,"open":3.96758,"high":3.96773,"low":3.96688,"close":3.96745,"volume":867.1500244140625},{"timestamp":1742409360000,"open":3.96732,"high":3.96779,"low":3.96593,"close":3.9661,"volume":634.6799926757812},{"timestamp":1742409420000,"open":3.96615,"high":3.96708,"low":3.96606,"close":3.96621,"volume":313.6499938964844},{"timestamp":1742409480000,"open":3.96625,"high":3.96626,"low":3.96506,"close":3.96519,"volume":417.510009765625},{"timestamp":1742409540000,"open":3.96526,"high":3.96591,"low":3.96422,"close":3.96573,"volume":577.1500244140625},{"timestamp":1742409600000,"open":3.96564,"high":3.96695,"low":3.96562,"close":3.96581,"volume":535.0499877929688},{"timestamp":1742409660000,"open":3.96582,"high":3.96854,"low":3.96526,"close":3.96758,"volume":590.4000244140625},{"timestamp":1742409720000,"open":3.9676,"high":3.96801,"low":3.96459,"close":3.96482,"volume":682.6500244140625},{"timestamp":1742409780000,"open":3.96486,"high":3.9658,"low":3.96457,"close":3.96463,"volume":594.0900268554688},{"timestamp":1742409840000,"open":3.96465,"high":3.96569,"low":3.96426,"close":3.96459,"volume":557.1900024414062},{"timestamp":1742409900000,"open":3.96456,"high":3.96468,"low":3.963,"close":3.96319,"volume":494.4599914550781},{"timestamp":1742409960000,"open":3.96372,"high":3.96414,"low":3.96199,"close":3.96231,"volume":538.739990234375},{"timestamp":1742410020000,"open":3.96221,"high":3.9638,"low":3.96195,"close":3.96376,"volume":413.2799987792969},{"timestamp":1742410080000,"open":3.96376,"high":3.96501,"low":3.96376,"close":3.96459,"volume":457.55999755859375},{"timestamp":1742410140000,"open":3.96459,"high":3.96616,"low":3.96456,"close":3.96493,"volume":394.8299865722656},{"timestamp":1742410200000,"open":3.96492,"high":3.96492,"low":3.96245,"close":3.96245,"volume":450.17999267578125},{"timestamp":1742410260000,"open":3.96237,"high":3.96312,"low":3.96227,"close":3.9625,"volume":398.5199890136719},{"timestamp":1742410320000,"open":3.9625,"high":3.96385,"low":3.96203,"close":3.96374,"volume":424.3500061035156},{"timestamp":1742410380000,"open":3.96371,"high":3.96392,"low":3.96328,"close":3.96328,"volume":369},{"timestamp":1742410440000,"open":3.96324,"high":3.96324,"low":3.96194,"close":3.96254,"volume":479.70001220703125},{"timestamp":1742410500000,"open":3.96251,"high":3.96375,"low":3.96207,"close":3.96364,"volume":453.8699951171875},{"timestamp":1742410560000,"open":3.96364,"high":3.96524,"low":3.96364,"close":3.9652,"volume":520.2899780273438},{"timestamp":1742410620000,"open":3.9652,"high":3.96577,"low":3.96475,"close":3.96475,"volume":531.3599853515625},{"timestamp":1742410680000,"open":3.96475,"high":3.96548,"low":3.96432,"close":3.96456,"volume":487.0799865722656},{"timestamp":1742410740000,"open":3.96486,"high":3.96497,"low":3.96379,"close":3.96411,"volume":435.4200134277344},{"timestamp":1742410800000,"open":3.96406,"high":3.96528,"low":3.96357,"close":3.9638,"volume":793.3499755859375},{"timestamp":1742410860000,"open":3.96378,"high":3.9639,"low":3.96309,"close":3.96316,"volume":667.8900146484375},{"timestamp":1742410920000,"open":3.96325,"high":3.96397,"low":3.96314,"close":3.96367,"volume":571.9500122070312},{"timestamp":1742410980000,"open":3.96369,"high":3.964,"low":3.96311,"close":3.96397,"volume":619.9199829101562},{"timestamp":1742411040000,"open":3.96393,"high":3.96481,"low":3.96364,"close":3.96372,"volume":583.02001953125},{"timestamp":1742411100000,"open":3.96377,"high":3.96398,"low":3.96258,"close":3.96261,"volume":538.739990234375},{"timestamp":1742411160000,"open":3.96257,"high":3.96366,"low":3.96257,"close":3.96316,"volume":479.70001220703125},{"timestamp":1742411220000,"open":3.9632,"high":3.96384,"low":3.96306,"close":3.96384,"volume":505.5299987792969},{"timestamp":1742411280000,"open":3.96378,"high":3.96528,"low":3.96366,"close":3.96518,"volume":446.489990234375},{"timestamp":1742411340000,"open":3.96518,"high":3.96528,"low":3.96409,"close":3.96434,"volume":734.3099975585938},{"timestamp":1742411400000,"open":3.96438,"high":3.96497,"low":3.96413,"close":3.9644,"volume":730.6199951171875},{"timestamp":1742411460000,"open":3.96449,"high":3.96466,"low":3.96272,"close":3.96342,"volume":686.3400268554688},{"timestamp":1742411520000,"open":3.96342,"high":3.96436,"low":3.96309,"close":3.9633,"volume":535.0499877929688},{"timestamp":1742411580000,"open":3.96351,"high":3.96371,"low":3.96313,"close":3.96329,"volume":501.8399963378906},{"timestamp":1742411640000,"open":3.96335,"high":3.96335,"low":3.96233,"close":3.96245,"volume":472.32000732421875},{"timestamp":1742411700000,"open":3.96248,"high":3.96325,"low":3.96236,"close":3.96271,"volume":527.6699829101562},{"timestamp":1742411760000,"open":3.96268,"high":3.96268,"low":3.96106,"close":3.96159,"volume":531.3599853515625},{"timestamp":1742411820000,"open":3.96142,"high":3.96211,"low":3.96023,"close":3.96144,"volume":580.6699829101562},{"timestamp":1742411880000,"open":3.9614,"high":3.96215,"low":3.96076,"close":3.96178,"volume":495.79998779296875},{"timestamp":1742411940000,"open":3.96186,"high":3.96186,"low":3.96125,"close":3.96139,"volume":403.29998779296875},{"timestamp":1742412000000,"open":3.96149,"high":3.96262,"low":3.96149,"close":3.96209,"volume":403.29998779296875},{"timestamp":1742412060000,"open":3.962,"high":3.96229,"low":3.96119,"close":3.96182,"volume":566.0999755859375},{"timestamp":1742412120000,"open":3.96174,"high":3.96265,"low":3.96132,"close":3.96132,"volume":429.20001220703125},{"timestamp":1742412180000,"open":3.96134,"high":3.9622,"low":3.96091,"close":3.9619,"volume":617.9000244140625},{"timestamp":1742412240000,"open":3.96184,"high":3.96252,"low":3.96184,"close":3.96238,"volume":747.4000244140625},{"timestamp":1742412300000,"open":3.96238,"high":3.96277,"low":3.96201,"close":3.96272,"volume":680.7999877929688},{"timestamp":1742412360000,"open":3.96276,"high":3.96294,"low":3.96242,"close":3.96259,"volume":843.5999755859375},{"timestamp":1742412420000,"open":3.96259,"high":3.96346,"low":3.96259,"close":3.96338,"volume":969.4000244140625},{"timestamp":1742412480000,"open":3.96335,"high":3.96384,"low":3.96315,"close":3.96372,"volume":932.4000244140625},{"timestamp":1742412540000,"open":3.96365,"high":3.96416,"low":3.9635,"close":3.96388,"volume":662.2999877929688},{"timestamp":1742412600000,"open":3.96381,"high":3.964,"low":3.96294,"close":3.96304,"volume":806.5999755859375},{"timestamp":1742412660000,"open":3.96304,"high":3.96357,"low":3.9629,"close":3.96354,"volume":814},{"timestamp":1742412720000,"open":3.96357,"high":3.96422,"low":3.96346,"close":3.9641,"volume":810.2999877929688},{"timestamp":1742412780000,"open":3.9641,"high":3.96496,"low":3.96341,"close":3.9644,"volume":787.8499755859375},{"timestamp":1742412840000,"open":3.96445,"high":3.96518,"low":3.96435,"close":3.96471,"volume":741.8800048828125},{"timestamp":1742412900000,"open":3.96471,"high":3.96503,"low":3.9644,"close":3.96496,"volume":772.3699951171875},{"timestamp":1742412960000,"open":3.96496,"high":3.9651,"low":3.96444,"close":3.96506,"volume":631.030029296875},{"timestamp":1742413020000,"open":3.96502,"high":3.96515,"low":3.9645,"close":3.96471,"volume":605.1599731445312},{"timestamp":1742413080000,"open":3.96469,"high":3.96506,"low":3.96439,"close":3.96454,"volume":560.8800048828125},{"timestamp":1742413140000,"open":3.96454,"high":3.96456,"low":3.96392,"close":3.96403,"volume":708.47998046875},{"timestamp":1742413200000,"open":3.96403,"high":3.96436,"low":3.96365,"close":3.96382,"volume":697.4099731445312},{"timestamp":1742413260000,"open":3.96382,"high":3.96403,"low":3.96364,"close":3.96371,"volume":634.6799926757812},{"timestamp":1742413320000,"open":3.96371,"high":3.96417,"low":3.96365,"close":3.96407,"volume":678.9600219726562},{"timestamp":1742413380000,"open":3.96414,"high":3.9642,"low":3.96376,"close":3.96376,"volume":778.5900268554688},{"timestamp":1742413440000,"open":3.96376,"high":3.96396,"low":3.96303,"close":3.96372,"volume":741.6900024414062},{"timestamp":1742413500000,"open":3.96383,"high":3.96439,"low":3.96372,"close":3.96407,"volume":623.6099853515625},{"timestamp":1742413560000,"open":3.96407,"high":3.96429,"low":3.96357,"close":3.96385,"volume":693.719970703125},{"timestamp":1742413620000,"open":3.96366,"high":3.96366,"low":3.9627,"close":3.96275,"volume":636},{"timestamp":1742413680000,"open":3.96275,"high":3.96309,"low":3.96264,"close":3.96282,"volume":547.5999755859375},{"timestamp":1742413740000,"open":3.96275,"high":3.96328,"low":3.96271,"close":3.96323,"volume":572.6300048828125},{"timestamp":1742413800000,"open":3.96323,"high":3.96452,"low":3.96323,"close":3.96424,"volume":564.5700073242188},{"timestamp":1742413860000,"open":3.96426,"high":3.96429,"low":3.96383,"close":3.96429,"volume":494.4599914550781},{"timestamp":1742413920000,"open":3.96423,"high":3.96462,"low":3.96416,"close":3.96427,"volume":239.85000610351562},{"timestamp":1742413980000,"open":3.96426,"high":3.96454,"low":3.9641,"close":3.9641,"volume":269.3699951171875},{"timestamp":1742414040000,"open":3.96398,"high":3.96422,"low":3.96366,"close":3.9641,"volume":549.8099975585938},{"timestamp":1742414100000,"open":3.9642,"high":3.96472,"low":3.96391,"close":3.96421,"volume":590.4000244140625},{"timestamp":1742414160000,"open":3.96426,"high":3.96426,"low":3.96386,"close":3.96414,"volume":468.6300048828125},{"timestamp":1742414220000,"open":3.96412,"high":3.96415,"low":3.96288,"close":3.96352,"volume":690.030029296875},{"timestamp":1742414280000,"open":3.9636,"high":3.9636,"low":3.9625,"close":3.96301,"volume":402.2099914550781},{"timestamp":1742414340000,"open":3.96313,"high":3.9639,"low":3.96313,"close":3.96353,"volume":472.32000732421875},{"timestamp":1742414400000,"open":3.96349,"high":3.96382,"low":3.9632,"close":3.96379,"volume":287.82000732421875},{"timestamp":1742414460000,"open":3.96382,"high":3.96442,"low":3.96382,"close":3.96441,"volume":535.0499877929688},{"timestamp":1742414520000,"open":3.96439,"high":3.96483,"low":3.96428,"close":3.96449,"volume":166.0500030517578},{"timestamp":1742414580000,"open":3.96439,"high":3.96439,"low":3.964,"close":3.96413,"volume":129.14999389648438},{"timestamp":1742414640000,"open":3.96414,"high":3.96513,"low":3.96414,"close":3.96513,"volume":103.31999969482422},{"timestamp":1742414700000,"open":3.96522,"high":3.96548,"low":3.96504,"close":3.9653,"volume":206.63999938964844},{"timestamp":1742414760000,"open":3.9653,"high":3.96537,"low":3.96514,"close":3.96526,"volume":114.38999938964844},{"timestamp":1742414820000,"open":3.96526,"high":3.96548,"low":3.96517,"close":3.96547,"volume":136.52999877929688},{"timestamp":1742414880000,"open":3.96548,"high":3.96551,"low":3.96464,"close":3.96501,"volume":173.42999267578125},{"timestamp":1742414940000,"open":3.965,"high":3.96527,"low":3.96494,"close":3.9651,"volume":125.45999908447266},{"timestamp":1742415000000,"open":3.9651,"high":3.96553,"low":3.96474,"close":3.96553,"volume":73.80000305175781},{"timestamp":1742415060000,"open":3.96553,"high":3.96588,"low":3.96535,"close":3.96584,"volume":118.08000183105469},{"timestamp":1742415120000,"open":3.96582,"high":3.96616,"low":3.96578,"close":3.96608,"volume":62.72999954223633},{"timestamp":1742415180000,"open":3.96627,"high":3.96642,"low":3.96609,"close":3.9661,"volume":188.19000244140625},{"timestamp":1742415240000,"open":3.96612,"high":3.96756,"low":3.96612,"close":3.96754,"volume":125.45999908447266},{"timestamp":1742415300000,"open":3.96758,"high":3.9676,"low":3.96637,"close":3.96642,"volume":276.75},{"timestamp":1742415360000,"open":3.96661,"high":3.96702,"low":3.96646,"close":3.96702,"volume":247.22999572753906},{"timestamp":1742415420000,"open":3.96698,"high":3.96733,"low":3.9666,"close":3.96702,"volume":793.3499755859375},{"timestamp":1742415480000,"open":3.96695,"high":3.96735,"low":3.96689,"close":3.96721,"volume":354.239990234375},{"timestamp":1742415540000,"open":3.96717,"high":3.96726,"low":3.96661,"close":3.96662,"volume":158.6699981689453},{"timestamp":1742415600000,"open":3.96663,"high":3.96689,"low":3.96662,"close":3.9667,"volume":110.69999694824219},{"timestamp":1742415660000,"open":3.96669,"high":3.96671,"low":3.96659,"close":3.96661,"volume":59.040000915527344},{"timestamp":1742415720000,"open":3.96662,"high":3.96671,"low":3.96662,"close":3.96669,"volume":51.65999984741211},{"timestamp":1742415780000,"open":3.96667,"high":3.96748,"low":3.96654,"close":3.96745,"volume":70.11000061035156},{"timestamp":1742415840000,"open":3.96742,"high":3.96753,"low":3.9674,"close":3.96752,"volume":84.87000274658203},{"timestamp":1742415900000,"open":3.96761,"high":3.96786,"low":3.96761,"close":3.96781,"volume":99.62999725341797},{"timestamp":1742415960000,"open":3.96771,"high":3.96787,"low":3.96744,"close":3.96744,"volume":62.72999954223633},{"timestamp":1742416020000,"open":3.96732,"high":3.96767,"low":3.96732,"close":3.96749,"volume":73.80000305175781},{"timestamp":1742416080000,"open":3.96756,"high":3.96756,"low":3.96739,"close":3.96739,"volume":40.59000015258789},{"timestamp":1742416140000,"open":3.96738,"high":3.96752,"low":3.967,"close":3.96723,"volume":77.48999786376953},{"timestamp":1742416200000,"open":3.96717,"high":3.9673,"low":3.96709,"close":3.96723,"volume":70.11000061035156},{"timestamp":1742416260000,"open":3.96722,"high":3.96733,"low":3.96712,"close":3.96728,"volume":55.349998474121094},{"timestamp":1742416320000,"open":3.96731,"high":3.96731,"low":3.96708,"close":3.96718,"volume":51.65999984741211},{"timestamp":1742416380000,"open":3.96712,"high":3.96733,"low":3.96712,"close":3.96733,"volume":36.900001525878906},{"timestamp":1742416440000,"open":3.96733,"high":3.9675,"low":3.96691,"close":3.9675,"volume":40.59000015258789},{"timestamp":1742416500000,"open":3.96747,"high":3.96813,"low":3.96747,"close":3.9681,"volume":103.31999969482422},{"timestamp":1742416560000,"open":3.96828,"high":3.96828,"low":3.96791,"close":3.96795,"volume":81.18000030517578},{"timestamp":1742416620000,"open":3.96794,"high":3.96818,"low":3.96794,"close":3.96806,"volume":70.11000061035156},{"timestamp":1742416680000,"open":3.96795,"high":3.96807,"low":3.96795,"close":3.96803,"volume":29.520000457763672},{"timestamp":1742416740000,"open":3.96804,"high":3.96814,"low":3.96802,"close":3.96814,"volume":18.450000762939453},{"timestamp":1742416800000,"open":3.96814,"high":3.96837,"low":3.96814,"close":3.9683,"volume":36.900001525878906},{"timestamp":1742416860000,"open":3.96831,"high":3.96863,"low":3.96831,"close":3.96841,"volume":107.01000213623047},{"timestamp":1742416920000,"open":3.96841,"high":3.96843,"low":3.96785,"close":3.96789,"volume":70.11000061035156},{"timestamp":1742416980000,"open":3.96791,"high":3.96801,"low":3.96777,"close":3.96784,"volume":70.11000061035156},{"timestamp":1742417040000,"open":3.96786,"high":3.96792,"low":3.96781,"close":3.96782,"volume":44.279998779296875},{"timestamp":1742417100000,"open":3.96786,"high":3.96786,"low":3.96773,"close":3.96773,"volume":22.139999389648438},{"timestamp":1742417160000,"open":3.96779,"high":3.96822,"low":3.96779,"close":3.96822,"volume":51.65999984741211},{"timestamp":1742417220000,"open":3.96803,"high":3.96803,"low":3.9676,"close":3.96766,"volume":36.900001525878906},{"timestamp":1742417280000,"open":3.9676,"high":3.96768,"low":3.96759,"close":3.9676,"volume":118.08000183105469},{"timestamp":1742417340000,"open":3.96761,"high":3.96794,"low":3.96731,"close":3.96794,"volume":214.02000427246094},{"timestamp":1742417400000,"open":3.96777,"high":3.96893,"low":3.96735,"close":3.96793,"volume":712.1699829101562},{"timestamp":1742417460000,"open":3.9679,"high":3.9688,"low":3.96772,"close":3.96818,"volume":760.1400146484375},{"timestamp":1742417520000,"open":3.9686,"high":3.96972,"low":3.96773,"close":3.9681,"volume":645.75},{"timestamp":1742417580000,"open":3.96801,"high":3.96892,"low":3.96727,"close":3.96833,"volume":667.8900146484375},{"timestamp":1742417640000,"open":3.9682,"high":3.96887,"low":3.96715,"close":3.96786,"volume":623.6099853515625},{"timestamp":1742417700000,"open":3.96684,"high":3.96693,"low":3.96544,"close":3.96678,"volume":568.260009765625},{"timestamp":1742417760000,"open":3.96645,"high":3.96689,"low":3.96536,"close":3.96646,"volume":627.2999877929688},{"timestamp":1742417820000,"open":3.96646,"high":3.96709,"low":3.96412,"close":3.96614,"volume":1059.4599609375},{"timestamp":1742417880000,"open":3.96638,"high":3.96678,"low":3.9635,"close":3.96565,"volume":981.5399780273438},{"timestamp":1742417940000,"open":3.96565,"high":3.96701,"low":3.95872,"close":3.95872,"volume":822.8699951171875}]