[{"timestamp":1742364060000,"open":3.65325,"high":3.65389,"low":3.65316,"close":3.65362,"volume":428.8500061035156},{"timestamp":1742364120000,"open":3.65326,"high":3.65436,"low":3.65321,"close":3.65379,"volume":356.1099853515625},{"timestamp":1742364180000,"open":3.6538,"high":3.65457,"low":3.65378,"close":3.65448,"volume":302.7099914550781},{"timestamp":1742364240000,"open":3.65441,"high":3.65447,"low":3.65262,"close":3.65322,"volume":854.72998046875},{"timestamp":1742364300000,"open":3.65318,"high":3.65328,"low":3.65305,"close":3.6531,"volume":279.010009765625},{"timestamp":1742364360000,"open":3.65246,"high":3.65321,"low":3.65214,"close":3.65319,"volume":1982.6800537109375},{"timestamp":1742364420000,"open":3.65321,"high":3.65367,"low":3.65257,"close":3.65362,"volume":1924.75},{"timestamp":1742364480000,"open":3.65362,"high":3.65402,"low":3.6525,"close":3.6532,"volume":2534.77001953125},{"timestamp":1742364540000,"open":3.65251,"high":3.65328,"low":3.65229,"close":3.65251,"volume":3205.75},{"timestamp":1742364600000,"open":3.65249,"high":3.65297,"low":3.65106,"close":3.65292,"volume":2793.2099609375},{"timestamp":1742364660000,"open":3.65296,"high":3.65297,"low":3.65228,"close":3.65247,"volume":1840.3699951171875},{"timestamp":1742364720000,"open":3.6525,"high":3.65257,"low":3.65224,"close":3.65231,"volume":1674.1400146484375},{"timestamp":1742364780000,"open":3.65232,"high":3.65266,"low":3.65229,"close":3.65248,"volume":1757.2900390625},{"timestamp":1742364840000,"open":3.65255,"high":3.65313,"low":3.65181,"close":3.6523,"volume":2802.1201171875},{"timestamp":1742364900000,"open":3.6523,"high":3.65292,"low":3.65209,"close":3.65292,"volume":1098.280029296875},{"timestamp":1742364960000,"open":3.65303,"high":3.65396,"low":3.65292,"close":3.65361,"volume":1129.43994140625},{"timestamp":1742365020000,"open":3.65361,"high":3.65406,"low":3.65346,"close":3.65392,"volume":753.9500122070312},{"timestamp":1742365080000,"open":3.65392,"high":3.65392,"low":3.65344,"close":3.65352,"volume":1662.25},{"timestamp":1742365140000,"open":3.65352,"high":3.65381,"low":3.65262,"close":3.65364,"volume":391.7799987792969},{"timestamp":1742365200000,"open":3.65364,"high":3.65364,"low":3.6516,"close":3.6516,"volume":1436.5799560546875},{"timestamp":1742365260000,"open":3.6516,"high":3.6517,"low":3.65092,"close":3.65124,"volume":1764.449951171875},{"timestamp":1742365320000,"open":3.65131,"high":3.65155,"low":3.65124,"close":3.65142,"volume":658.8499755859375},{"timestamp":1742365380000,"open":3.65133,"high":3.65142,"low":3.65083,"close":3.65092,"volume":872.4600219726562},{"timestamp":1742365440000,"open":3.65092,"high":3.65108,"low":3.65091,"close":3.65099,"volume":866.510009765625},{"timestamp":1742365500000,"open":3.65099,"high":3.65301,"low":3.65091,"close":3.65107,"volume":1365.050048828125},{"timestamp":1742365560000,"open":3.65113,"high":3.65194,"low":3.65112,"close":3.65175,"volume":948.219970703125},{"timestamp":1742365620000,"open":3.65188,"high":3.6528,"low":3.65166,"close":3.65201,"volume":1157.5799560546875},{"timestamp":1742365680000,"open":3.65201,"high":3.6525,"low":3.65171,"close":3.65171,"volume":707.9400024414062},{"timestamp":1742365740000,"open":3.65179,"high":3.65205,"low":3.65168,"close":3.65204,"volume":954.2999877929688},{"timestamp":1742365800000,"open":3.65204,"high":3.65342,"low":3.6516,"close":3.65176,"volume":1895.2099609375},{"timestamp":1742365860000,"open":3.65176,"high":3.65572,"low":3.65145,"close":3.65263,"volume":736.02001953125},{"timestamp":1742365920000,"open":3.65194,"high":3.65573,"low":3.65145,"close":3.65336,"volume":1252.3299560546875},{"timestamp":1742365980000,"open":3.65336,"high":3.65411,"low":3.65192,"close":3.65224,"volume":2124.8798828125},{"timestamp":1742366040000,"open":3.65224,"high":3.65376,"low":3.6522,"close":3.65344,"volume":1614.3499755859375},{"timestamp":1742366100000,"open":3.65343,"high":3.65373,"low":3.65343,"close":3.65362,"volume":866.510009765625},{"timestamp":1742366280000,"open":3.65825,"high":3.65908,"low":3.65348,"close":3.65348,"volume":1121.8900146484375},{"timestamp":1742366340000,"open":3.6561,"high":3.6561,"low":3.65314,"close":3.65392,"volume":942.3300170898438},{"timestamp":1742366400000,"open":3.65385,"high":3.65592,"low":3.6524,"close":3.6547,"volume":471.1199951171875},{"timestamp":1742366460000,"open":3.65478,"high":3.65573,"low":3.65247,"close":3.65573,"volume":1028.449951171875},{"timestamp":1742366520000,"open":3.65585,"high":3.65587,"low":3.65524,"close":3.65543,"volume":2083.64990234375},{"timestamp":1742366580000,"open":3.65546,"high":3.65583,"low":3.65512,"close":3.65529,"volume":1911.4100341796875},{"timestamp":1742366640000,"open":3.65529,"high":3.65708,"low":3.65529,"close":3.65564,"volume":575.77001953125},{"timestamp":1742366700000,"open":3.65567,"high":3.65678,"low":3.65567,"close":3.65669,"volume":1329.449951171875},{"timestamp":1742366760000,"open":3.65669,"high":3.65699,"low":3.65648,"close":3.65679,"volume":1234.47998046875},{"timestamp":1742366820000,"open":3.65678,"high":3.65688,"low":3.65667,"close":3.65674,"volume":581.6300048828125},{"timestamp":1742366880000,"open":3.65695,"high":3.65695,"low":3.65695,"close":3.65695,"volume":11.869999885559082},{"timestamp":1742366940000,"open":3.65693,"high":3.66008,"low":3.65693,"close":3.66,"volume":779.0999755859375},{"timestamp":1742367000000,"open":3.66002,"high":3.66069,"low":3.65936,"close":3.66068,"volume":2180.840087890625},{"timestamp":1742367060000,"open":3.66064,"high":3.66093,"low":3.65745,"close":3.65849,"volume":1964.6400146484375},{"timestamp":1742367120000,"open":3.65857,"high":3.65867,"low":3.65719,"close":3.65864,"volume":2067.1201171875},{"timestamp":1742367180000,"open":3.65754,"high":3.65843,"low":3.65658,"close":3.65716,"volume":1496.8800048828125},{"timestamp":1742367240000,"open":3.65713,"high":3.6588,"low":3.65703,"close":3.65876,"volume":879.1199951171875},{"timestamp":1742367300000,"open":3.65975,"high":3.65975,"low":3.65687,"close":3.65688,"volume":1223.6400146484375},{"timestamp":1742367360000,"open":3.65852,"high":3.6605,"low":3.65817,"close":3.6605,"volume":985.9299926757812},{"timestamp":1742367420000,"open":3.65952,"high":3.66081,"low":3.65865,"close":3.66081,"volume":2050.639892578125},{"timestamp":1742367480000,"open":3.66077,"high":3.66077,"low":3.65891,"close":3.66013,"volume":1834.300048828125},{"timestamp":1742367540000,"open":3.66012,"high":3.66144,"low":3.65908,"close":3.66141,"volume":2520.2099609375},{"timestamp":1742367600000,"open":3.66152,"high":3.662,"low":3.66032,"close":3.66122,"volume":2720.52001953125},{"timestamp":1742367660000,"open":3.66122,"high":3.66176,"low":3.65978,"close":3.65986,"volume":1847.3399658203125},{"timestamp":1742367720000,"open":3.65994,"high":3.66209,"low":3.65919,"close":3.66179,"volume":2573.47998046875},{"timestamp":1742367780000,"open":3.66186,"high":3.66349,"low":3.65676,"close":3.6615,"volume":3843.179931640625},{"timestamp":1742367840000,"open":3.66151,"high":3.66154,"low":3.65831,"close":3.66002,"volume":2750.219970703125},{"timestamp":1742367900000,"open":3.65997,"high":3.66135,"low":3.65418,"close":3.66069,"volume":2845.260009765625},{"timestamp":1742367960000,"open":3.6607,"high":3.66104,"low":3.66038,"close":3.66044,"volume":2073},{"timestamp":1742368020000,"open":3.66033,"high":3.66311,"low":3.65931,"close":3.66294,"volume":813.780029296875},{"timestamp":1742368080000,"open":3.66294,"high":3.66493,"low":3.66243,"close":3.66256,"volume":965.239990234375},{"timestamp":1742368140000,"open":3.66256,"high":3.66543,"low":3.66235,"close":3.66426,"volume":1868.1199951171875},{"timestamp":1742368200000,"open":3.66425,"high":3.66984,"low":3.65844,"close":3.66421,"volume":736.5599975585938},{"timestamp":1742368260000,"open":3.66416,"high":3.6813,"low":3.66403,"close":3.67672,"volume":659.3400268554688},{"timestamp":1742368320000,"open":3.68432,"high":3.69878,"low":3.67768,"close":3.68302,"volume":1425.010009765625},{"timestamp":1742368380000,"open":3.68297,"high":3.68651,"low":3.67844,"close":3.68312,"volume":1823.9599609375},{"timestamp":1742368440000,"open":3.68322,"high":3.68602,"low":3.67721,"close":3.68311,"volume":2623.6201171875},{"timestamp":1742368500000,"open":3.68311,"high":3.6867,"low":3.67977,"close":3.6842,"volume":2659.4599609375},{"timestamp":1742368560000,"open":3.68419,"high":3.6953,"low":3.68387,"close":3.68544,"volume":1733.219970703125},{"timestamp":1742368620000,"open":3.68551,"high":3.69129,"low":3.68533,"close":3.6907,"volume":1026.800048828125},{"timestamp":1742368680000,"open":3.69066,"high":3.69494,"low":3.68979,"close":3.69115,"volume":1566.9100341796875},{"timestamp":1742368740000,"open":3.69115,"high":3.69664,"low":3.68985,"close":3.69088,"volume":836.8699951171875},{"timestamp":1742368800000,"open":3.69088,"high":3.70299,"low":3.69069,"close":3.69236,"volume":1225.5799560546875},{"timestamp":1742368860000,"open":3.69417,"high":3.70123,"low":3.69417,"close":3.70113,"volume":1151.4100341796875},{"timestamp":1742368920000,"open":3.70109,"high":3.70813,"low":3.69411,"close":3.69727,"volume":1246.3499755859375},{"timestamp":1742368980000,"open":3.69735,"high":3.70132,"low":3.69249,"close":3.69842,"volume":1525.300048828125},{"timestamp":1742369040000,"open":3.70037,"high":3.70632,"low":3.69589,"close":3.70074,"volume":1222.6099853515625},{"timestamp":1742369100000,"open":3.70087,"high":3.70211,"low":3.69493,"close":3.70079,"volume":1875.469970703125},{"timestamp":1742369160000,"open":3.70061,"high":3.71285,"low":3.70061,"close":3.71186,"volume":1940.77001953125},{"timestamp":1742369220000,"open":3.71171,"high":3.72561,"low":3.70746,"close":3.72038,"volume":1525.300048828125},{"timestamp":1742369280000,"open":3.72043,"high":3.72762,"low":3.71791,"close":3.72607,"volume":1602.449951171875},{"timestamp":1742369340000,"open":3.72607,"high":3.76113,"low":3.72607,"close":3.75183,"volume":1899.199951171875},{"timestamp":1742369400000,"open":3.75183,"high":3.7714,"low":3.75166,"close":3.77113,"volume":676.5900268554688},{"timestamp":1742369460000,"open":3.79714,"high":3.81727,"low":3.79688,"close":3.81476,"volume":189.9199981689453},{"timestamp":1742369520000,"open":3.79697,"high":3.8153,"low":3.78084,"close":3.80035,"volume":225.52999877929688},{"timestamp":1742369580000,"open":3.81614,"high":3.84517,"low":3.81614,"close":3.83244,"volume":961.469970703125},{"timestamp":1742369640000,"open":3.83245,"high":3.84396,"low":3.82361,"close":3.84258,"volume":1994.1600341796875},{"timestamp":1742369700000,"open":3.84258,"high":3.88516,"low":3.83957,"close":3.8784,"volume":1247.4000244140625},{"timestamp":1742369760000,"open":3.88083,"high":3.89496,"low":3.87529,"close":3.88659,"volume":1039.5},{"timestamp":1742369820000,"open":3.9572,"high":3.96766,"low":3.95544,"close":3.96309,"volume":1098.9000244140625},{"timestamp":1742369880000,"open":3.96291,"high":4.00866,"low":3.96227,"close":4.0075,"volume":3320.43994140625},{"timestamp":1742369940000,"open":4.0001,"high":4.0001,"low":4.0001,"close":4.0001,"volume":106.91999816894531},{"timestamp":1742373360000,"open":3.8651,"high":3.86536,"low":3.8638,"close":3.86525,"volume":730.6199951171875},{"timestamp":1742374260000,"open":3.87796,"high":3.87804,"low":3.87796,"close":3.87804,"volume":23.780000686645508},{"timestamp":1742374320000,"open":3.88578,"high":3.88578,"low":3.86676,"close":3.86676,"volume":29.729999542236328},{"timestamp":1742374380000,"open":3.88333,"high":3.88369,"low":3.86344,"close":3.86354,"volume":380.4800109863281},{"timestamp":1742374440000,"open":3.86358,"high":3.86825,"low":3.84963,"close":3.85616,"volume":606.3900146484375},{"timestamp":1742374500000,"open":3.86167,"high":3.8704,"low":3.85748,"close":3.86525,"volume":576.6699829101562},{"timestamp":1742374560000,"open":3.86533,"high":3.86703,"low":3.85589,"close":3.85792,"volume":797.0700073242188},{"timestamp":1742374620000,"open":3.86038,"high":3.8684,"low":3.86035,"close":3.86164,"volume":1213.5899658203125},{"timestamp":1742374680000,"open":3.868,"high":3.87008,"low":3.8616,"close":3.8657,"volume":1169.1300048828125},{"timestamp":1742374740000,"open":3.86543,"high":3.87682,"low":3.86543,"close":3.87513,"volume":1650},{"timestamp":1742374800000,"open":3.85737,"high":3.87121,"low":3.85737,"close":3.86985,"volume":1451.800048828125},{"timestamp":1742374860000,"open":3.86995,"high":3.87433,"low":3.86626,"close":3.86674,"volume":1393.2099609375},{"timestamp":1742374920000,"open":3.85282,"high":3.85933,"low":3.83598,"close":3.83615,"volume":924.0900268554688},{"timestamp":1742374980000,"open":3.83425,"high":3.84928,"low":3.83395,"close":3.8474,"volume":463.75},{"timestamp":1742375040000,"open":3.85914,"high":3.86123,"low":3.83368,"close":3.84907,"volume":1057.9599609375},{"timestamp":1742375100000,"open":3.85129,"high":3.87527,"low":3.85129,"close":3.87527,"volume":422.0299987792969},{"timestamp":1742375160000,"open":3.87532,"high":3.87532,"low":3.86284,"close":3.86452,"volume":439.9100036621094},{"timestamp":1742375220000,"open":3.86495,"high":3.86712,"low":3.8624,"close":3.86482,"volume":511.25},{"timestamp":1742375280000,"open":3.86486,"high":3.87428,"low":3.86456,"close":3.87028,"volume":655.3300170898438},{"timestamp":1742375340000,"open":3.87034,"high":3.87988,"low":3.86863,"close":3.8703,"volume":475.4599914550781},{"timestamp":1742375400000,"open":3.87094,"high":3.87094,"low":3.86485,"close":3.86485,"volume":154.47000122070312},{"timestamp":1742375460000,"open":3.86481,"high":3.86591,"low":3.85565,"close":3.85572,"volume":338.8399963378906},{"timestamp":1742375520000,"open":3.85583,"high":3.85583,"low":3.83517,"close":3.84492,"volume":291.29998779296875},{"timestamp":1742375580000,"open":3.84993,"high":3.85687,"low":3.8486,"close":3.85042,"volume":624.219970703125},{"timestamp":1742375640000,"open":3.85049,"high":3.85665,"low":3.84725,"close":3.85551,"volume":582.6099853515625},{"timestamp":1742375700000,"open":3.85748,"high":3.85802,"low":3.85651,"close":3.85778,"volume":487.489990234375},{"timestamp":1742375760000,"open":3.85774,"high":3.87712,"low":3.85146,"close":3.85146,"volume":588.1099853515625},{"timestamp":1742375820000,"open":3.85137,"high":3.85498,"low":3.84719,"close":3.85118,"volume":475.20001220703125},{"timestamp":1742375880000,"open":3.85108,"high":3.85814,"low":3.84569,"close":3.85757,"volume":1150.8499755859375},{"timestamp":1742375940000,"open":3.85742,"high":3.86237,"low":3.85583,"close":3.85772,"volume":1176.1199951171875},{"timestamp":1742376000000,"open":3.85771,"high":3.85931,"low":3.85675,"close":3.85918,"volume":1217.699951171875},{"timestamp":1742376060000,"open":3.85921,"high":3.86103,"low":3.8592,"close":3.86102,"volume":1585.97998046875},{"timestamp":1742376120000,"open":3.86103,"high":3.86163,"low":3.83676,"close":3.84399,"volume":902.8800048828125},{"timestamp":1742376180000,"open":3.83838,"high":3.8543,"low":3.83394,"close":3.83485,"volume":623.7000122070312},{"timestamp":1742376240000,"open":3.83499,"high":3.83502,"low":3.83337,"close":3.83341,"volume":356.3999938964844},{"timestamp":1742376300000,"open":3.8336,"high":3.85008,"low":3.8307,"close":3.83083,"volume":671.219970703125},{"timestamp":1742376360000,"open":3.83083,"high":3.85547,"low":3.83082,"close":3.85534,"volume":914.760009765625},{"timestamp":1742376420000,"open":3.85533,"high":3.8554,"low":3.8336,"close":3.83859,"volume":629.6400146484375},{"timestamp":1742376480000,"open":3.83856,"high":3.84653,"low":3.83855,"close":3.84135,"volume":415.79998779296875},{"timestamp":1742376540000,"open":3.84186,"high":3.84869,"low":3.83452,"close":3.83705,"volume":605.8800048828125},{"timestamp":1742376600000,"open":3.837,"high":3.85269,"low":3.83647,"close":3.83799,"volume":415.79998779296875},{"timestamp":1742376660000,"open":3.83802,"high":3.83941,"low":3.82286,"close":3.83915,"volume":689.0399780273438},{"timestamp":1742376720000,"open":3.83913,"high":3.84575,"low":3.83315,"close":3.83417,"volume":1758.239990234375},{"timestamp":1742376780000,"open":3.83008,"high":3.84616,"low":3.82296,"close":3.83047,"volume":748.4400024414062},{"timestamp":1742376840000,"open":3.83023,"high":3.84512,"low":3.83,"close":3.83072,"volume":665.280029296875},{"timestamp":1742376900000,"open":3.83076,"high":3.84463,"low":3.81899,"close":3.8368,"volume":862.780029296875},{"timestamp":1742376960000,"open":3.83698,"high":3.83754,"low":3.83205,"close":3.83308,"volume":1437.47998046875},{"timestamp":1742377020000,"open":3.83309,"high":3.83896,"low":3.81017,"close":3.81084,"volume":1205.8199462890625},{"timestamp":1742377080000,"open":3.81076,"high":3.84501,"low":3.81069,"close":3.84117,"volume":1384.02001953125},{"timestamp":1742377140000,"open":3.84113,"high":3.84116,"low":3.82009,"close":3.83358,"volume":798.9199829101562},{"timestamp":1742377200000,"open":3.83359,"high":3.84185,"low":3.82064,"close":3.84146,"volume":570.239990234375},{"timestamp":1742377260000,"open":3.84146,"high":3.84154,"low":3.84062,"close":3.84065,"volume":1021.6799926757812},{"timestamp":1742377320000,"open":3.84064,"high":3.84406,"low":3.83146,"close":3.83146,"volume":1045.43994140625},{"timestamp":1742377380000,"open":3.8315,"high":3.84324,"low":3.83081,"close":3.84033,"volume":605.8800048828125},{"timestamp":1742377440000,"open":3.84029,"high":3.84407,"low":3.82747,"close":3.8379,"volume":932.5800170898438},{"timestamp":1742377500000,"open":3.83806,"high":3.86239,"low":3.8301,"close":3.83872,"volume":1003.8599853515625},{"timestamp":1742377560000,"open":3.83872,"high":3.84858,"low":3.83649,"close":3.83649,"volume":795.9600219726562},{"timestamp":1742377620000,"open":3.83656,"high":3.85902,"low":3.83645,"close":3.84396,"volume":558.3599853515625},{"timestamp":1742377680000,"open":3.84394,"high":3.85371,"low":3.84096,"close":3.84714,"volume":504.8999938964844},{"timestamp":1742377740000,"open":3.84754,"high":3.85561,"low":3.84221,"close":3.84384,"volume":1456.780029296875},{"timestamp":1742377800000,"open":3.84385,"high":3.84385,"low":3.84245,"close":3.84318,"volume":1597.8599853515625},{"timestamp":1742377860000,"open":3.84322,"high":3.87754,"low":3.84317,"close":3.8591,"volume":1970.5799560546875},{"timestamp":1742377920000,"open":3.85902,"high":3.86887,"low":3.85188,"close":3.86697,"volume":1164.1300048828125},{"timestamp":1742377980000,"open":3.8669,"high":3.87673,"low":3.83552,"close":3.83552,"volume":1456.719970703125},{"timestamp":1742378040000,"open":3.83553,"high":3.86024,"low":3.83532,"close":3.85859,"volume":890.989990234375},{"timestamp":1742378100000,"open":3.83361,"high":3.84647,"low":3.83358,"close":3.8463,"volume":1033.56005859375},{"timestamp":1742378160000,"open":3.84625,"high":3.88084,"low":3.84346,"close":3.86615,"volume":867.239990234375},{"timestamp":1742378220000,"open":3.86612,"high":3.87354,"low":3.84213,"close":3.85112,"volume":534.5999755859375},{"timestamp":1742378280000,"open":3.85131,"high":3.87869,"low":3.85131,"close":3.87712,"volume":1235.52001953125},{"timestamp":1742378340000,"open":3.87849,"high":3.87926,"low":3.84792,"close":3.85525,"volume":1265.550048828125},{"timestamp":1742378400000,"open":3.85776,"high":3.86097,"low":3.8552,"close":3.86097,"volume":8317.419921875},{"timestamp":1742378460000,"open":3.86096,"high":3.88128,"low":3.85705,"close":3.88128,"volume":2253.6201171875},{"timestamp":1742378520000,"open":3.86314,"high":3.87918,"low":3.8624,"close":3.86372,"volume":1397.43994140625},{"timestamp":1742378580000,"open":3.86369,"high":3.87193,"low":3.86207,"close":3.86259,"volume":1403.0999755859375},{"timestamp":1742378640000,"open":3.86196,"high":3.87164,"low":3.86182,"close":3.87026,"volume":1209.06005859375},{"timestamp":1742378700000,"open":3.87027,"high":3.87612,"low":3.86372,"close":3.86372,"volume":1743.3499755859375},{"timestamp":1742378760000,"open":3.86477,"high":3.8657,"low":3.85473,"close":3.85994,"volume":654.5},{"timestamp":1742378820000,"open":3.85994,"high":3.87009,"low":3.84724,"close":3.85954,"volume":957.9500122070312},{"timestamp":1742378880000,"open":3.85946,"high":3.86784,"low":3.85417,"close":3.86715,"volume":898.4500122070312},{"timestamp":1742378940000,"open":3.86716,"high":3.87051,"low":3.85127,"close":3.85233,"volume":1207.6300048828125},{"timestamp":1742379000000,"open":3.82643,"high":3.84162,"low":3.82498,"close":3.82851,"volume":1028.5899658203125},{"timestamp":1742379060000,"open":3.83053,"high":3.84812,"low":3.82983,"close":3.84085,"volume":1876.0400390625},{"timestamp":1742379120000,"open":3.84081,"high":3.85397,"low":3.82617,"close":3.83328,"volume":1416.9300537109375},{"timestamp":1742379180000,"open":3.83328,"high":3.85195,"low":3.82616,"close":3.83072,"volume":1308.6099853515625},{"timestamp":1742379240000,"open":3.83063,"high":3.84661,"low":3.83045,"close":3.83556,"volume":892.5},{"timestamp":1742379300000,"open":3.83537,"high":3.86157,"low":3.8311,"close":3.85207,"volume":1082.8199462890625},{"timestamp":1742379360000,"open":3.85207,"high":3.85596,"low":3.83528,"close":3.83799,"volume":868.7000122070312},{"timestamp":1742379420000,"open":3.83807,"high":3.85762,"low":3.83728,"close":3.83743,"volume":612.8499755859375},{"timestamp":1742379480000,"open":3.85482,"high":3.85487,"low":3.83575,"close":3.83868,"volume":1511.8800048828125},{"timestamp":1742379540000,"open":3.83856,"high":3.85372,"low":3.83763,"close":3.839,"volume":356.70001220703125},{"timestamp":1742379600000,"open":3.83902,"high":3.85623,"low":3.8386,"close":3.85497,"volume":957.1799926757812},{"timestamp":1742379660000,"open":3.85497,"high":3.85858,"low":3.83673,"close":3.84116,"volume":1171.1800537109375},{"timestamp":1742379720000,"open":3.84211,"high":3.85318,"low":3.82912,"close":3.83176,"volume":963.0900268554688},{"timestamp":1742379780000,"open":3.83176,"high":3.8398,"low":3.81362,"close":3.8303,"volume":1052.550048828125},{"timestamp":1742379840000,"open":3.82951,"high":3.8309,"low":3.80989,"close":3.81779,"volume":952},{"timestamp":1742379900000,"open":3.81779,"high":3.83501,"low":3.80676,"close":3.82549,"volume":1023.4000244140625},{"timestamp":1742379960000,"open":3.80305,"high":3.83071,"low":3.80305,"close":3.81041,"volume":797.2999877929688},{"timestamp":1742380020000,"open":3.81031,"high":3.83012,"low":3.81027,"close":3.82927,"volume":630.7000122070312},{"timestamp":1742380080000,"open":3.8173,"high":3.83487,"low":3.81489,"close":3.83456,"volume":963.47998046875},{"timestamp":1742380140000,"open":3.83456,"high":3.84076,"low":3.81705,"close":3.83798,"volume":874.030029296875},{"timestamp":1742380200000,"open":3.8347,"high":3.8368,"low":3.83262,"close":3.83558,"volume":1145.1800537109375},{"timestamp":1742380260000,"open":3.83558,"high":3.83913,"low":3.83452,"close":3.83777,"volume":1115.6099853515625},{"timestamp":1742380320000,"open":3.8391,"high":3.83956,"low":3.81968,"close":3.82109,"volume":1094.800048828125},{"timestamp":1742380380000,"open":3.82092,"high":3.83384,"low":3.8169,"close":3.8169,"volume":821.0999755859375},{"timestamp":1742380440000,"open":3.81808,"high":3.81893,"low":3.81704,"close":3.81893,"volume":392.70001220703125},{"timestamp":1742380500000,"open":3.81889,"high":3.83239,"low":3.81758,"close":3.82781,"volume":714},{"timestamp":1742380560000,"open":3.82794,"high":3.8322,"low":3.81282,"close":3.82474,"volume":761.5999755859375},{"timestamp":1742380620000,"open":3.82474,"high":3.82582,"low":3.81425,"close":3.81484,"volume":630.7000122070312},{"timestamp":1742380680000,"open":3.81481,"high":3.82251,"low":3.80547,"close":3.81275,"volume":801.239990234375},{"timestamp":1742380740000,"open":3.80951,"high":3.81583,"low":3.8003,"close":3.80723,"volume":1939.75},{"timestamp":1742380800000,"open":3.80819,"high":3.80908,"low":3.79101,"close":3.79101,"volume":2396.320068359375},{"timestamp":1742380860000,"open":3.79472,"high":3.79496,"low":3.77203,"close":3.7762,"volume":1658.8900146484375},{"timestamp":1742380920000,"open":3.7762,"high":3.77938,"low":3.7762,"close":3.77805,"volume":1242.510009765625},{"timestamp":1742380980000,"open":3.77805,"high":3.77985,"low":3.76132,"close":3.77907,"volume":642.0599975585938},{"timestamp":1742381040000,"open":3.77907,"high":3.79273,"low":3.76505,"close":3.77158,"volume":1189.030029296875},{"timestamp":1742381100000,"open":3.77186,"high":3.79663,"low":3.77186,"close":3.7921,"volume":1200.9100341796875},{"timestamp":1742381160000,"open":3.79205,"high":3.7964,"low":3.78302,"close":3.78853,"volume":915.530029296875},{"timestamp":1742381220000,"open":3.78853,"high":3.80252,"low":3.787,"close":3.79322,"volume":2128.6201171875},{"timestamp":1742381280000,"open":3.79353,"high":3.81243,"low":3.78806,"close":3.80956,"volume":2152.360107421875},{"timestamp":1742381340000,"open":3.80963,"high":3.8118,"low":3.79963,"close":3.80055,"volume":1531.239990234375},{"timestamp":1742381400000,"open":3.81118,"high":3.81337,"low":3.79968,"close":3.80593,"volume":1682.9000244140625},{"timestamp":1742381460000,"open":3.80593,"high":3.80744,"low":3.79226,"close":3.79313,"volume":1676.9599609375},{"timestamp":1742381520000,"open":3.79312,"high":3.80228,"low":3.78528,"close":3.78803,"volume":1355.8399658203125},{"timestamp":1742381580000,"open":3.78798,"high":3.80148,"low":3.7869,"close":3.7989,"volume":1730.47998046875},{"timestamp":1742381640000,"open":3.79886,"high":3.80089,"low":3.79116,"close":3.79313,"volume":2122.9599609375},{"timestamp":1742381700000,"open":3.79309,"high":3.80401,"low":3.78728,"close":3.79497,"volume":2301.360107421875},{"timestamp":1742381760000,"open":3.79497,"high":3.79664,"low":3.78887,"close":3.79162,"volume":1474.760009765625},{"timestamp":1742381820000,"open":3.79169,"high":3.80449,"low":3.78573,"close":3.79398,"volume":1373.6800537109375},{"timestamp":1742381880000,"open":3.79398,"high":3.80046,"low":3.79398,"close":3.80019,"volume":1647.219970703125},{"timestamp":1742381940000,"open":3.8002,"high":3.80476,"low":3.79352,"close":3.79995,"volume":2444.080078125},{"timestamp":1742382000000,"open":3.79996,"high":3.80142,"low":3.78788,"close":3.79477,"volume":1980.239990234375},{"timestamp":1742382060000,"open":3.79475,"high":3.80037,"low":3.78416,"close":3.78731,"volume":2033.780029296875},{"timestamp":1742382120000,"open":3.78745,"high":3.80022,"low":3.78724,"close":3.79555,"volume":1730.3599853515625},{"timestamp":1742382180000,"open":3.79557,"high":3.79885,"low":3.78626,"close":3.79691,"volume":1183.27001953125},{"timestamp":1742382240000,"open":3.79692,"high":3.80122,"low":3.79487,"close":3.80098,"volume":517.3599853515625},{"timestamp":1742382300000,"open":3.80096,"high":3.80098,"low":3.80001,"close":3.80096,"volume":1016.780029296875},{"timestamp":1742382360000,"open":3.80097,"high":3.8013,"low":3.79231,"close":3.79715,"volume":1819.6099853515625},{"timestamp":1742382420000,"open":3.79711,"high":3.79852,"low":3.79389,"close":3.79734,"volume":2443.989990234375},{"timestamp":1742382480000,"open":3.79759,"high":3.79845,"low":3.79197,"close":3.79325,"volume":2469.300048828125},{"timestamp":1742382540000,"open":3.79267,"high":3.79629,"low":3.79267,"close":3.794,"volume":1445.0400390625},{"timestamp":1742382600000,"open":3.79399,"high":3.79755,"low":3.79398,"close":3.79755,"volume":1979.4000244140625},{"timestamp":1742382660000,"open":3.7975,"high":3.80098,"low":3.79274,"close":3.79329,"volume":2781.47998046875},{"timestamp":1742382720000,"open":3.79622,"high":3.79622,"low":3.79025,"close":3.79198,"volume":1961.300048828125},{"timestamp":1742382780000,"open":3.79201,"high":3.7973,"low":3.78775,"close":3.79405,"volume":2781.5},{"timestamp":1742382840000,"open":3.79682,"high":3.80039,"low":3.79091,"close":3.79091,"volume":1937.6199951171875},{"timestamp":1742382900000,"open":3.79085,"high":3.79431,"low":3.79051,"close":3.79392,"volume":1301.5699462890625},{"timestamp":1742382960000,"open":3.79391,"high":3.79805,"low":3.78931,"close":3.79592,"volume":2288.550048828125},{"timestamp":1742383020000,"open":3.79594,"high":3.79634,"low":3.79171,"close":3.79186,"volume":1266.050048828125},{"timestamp":1742383080000,"open":3.79177,"high":3.79389,"low":3.78986,"close":3.79103,"volume":867.719970703125},{"timestamp":1742383140000,"open":3.79101,"high":3.79102,"low":3.78517,"close":3.78789,"volume":1503.6300048828125},{"timestamp":1742383200000,"open":3.78785,"high":3.79009,"low":3.78045,"close":3.78095,"volume":2270.340087890625},{"timestamp":1742383260000,"open":3.78096,"high":3.78762,"low":3.77495,"close":3.77785,"volume":1639.6800537109375},{"timestamp":1742383320000,"open":3.77824,"high":3.78024,"low":3.76523,"close":3.76538,"volume":859.8300170898438},{"timestamp":1742383380000,"open":3.76576,"high":3.78853,"low":3.76576,"close":3.78162,"volume":1510.2900390625},{"timestamp":1742383440000,"open":3.78162,"high":3.78795,"low":3.7721,"close":3.78763,"volume":1318.6800537109375},{"timestamp":1742383500000,"open":3.78775,"high":3.79019,"low":3.76489,"close":3.78586,"volume":1502.8199462890625},{"timestamp":1742383560000,"open":3.78586,"high":3.78595,"low":3.7683,"close":3.78153,"volume":1259.280029296875},{"timestamp":1742383620000,"open":3.78152,"high":3.78624,"low":3.76858,"close":3.78083,"volume":1176.1199951171875},{"timestamp":1742383680000,"open":3.78015,"high":3.78477,"low":3.77273,"close":3.78471,"volume":1597.8599853515625},{"timestamp":1742383740000,"open":3.77219,"high":3.78249,"low":3.77191,"close":3.78201,"volume":1003.8599853515625},{"timestamp":1742383800000,"open":3.78202,"high":3.7829,"low":3.77024,"close":3.7717,"volume":1283.0400390625},{"timestamp":1742383860000,"open":3.77167,"high":3.77344,"low":3.77077,"close":3.77117,"volume":671.280029296875},{"timestamp":1742383920000,"open":3.7723,"high":3.78989,"low":3.77225,"close":3.78899,"volume":1888.3800048828125},{"timestamp":1742383980000,"open":3.789,"high":3.7949,"low":3.78863,"close":3.78869,"volume":2060.030029296875},{"timestamp":1742384040000,"open":3.78868,"high":3.79079,"low":3.77778,"close":3.77862,"volume":1757.239990234375},{"timestamp":1742384100000,"open":3.77855,"high":3.78071,"low":3.77855,"close":3.77974,"volume":1009.1599731445312},{"timestamp":1742384160000,"open":3.77988,"high":3.79393,"low":3.77942,"close":3.7939,"volume":724.0399780273438},{"timestamp":1742384220000,"open":3.7939,"high":3.79516,"low":3.79323,"close":3.79323,"volume":1821.5400390625},{"timestamp":1742384280000,"open":3.7932,"high":3.79646,"low":3.78861,"close":3.79449,"volume":2047},{"timestamp":1742384340000,"open":3.79465,"high":3.79471,"low":3.78845,"close":3.78947,"volume":2331.800048828125},{"timestamp":1742384400000,"open":3.7895,"high":3.79238,"low":3.786,"close":3.79178,"volume":2152.3798828125},{"timestamp":1742384460000,"open":3.79177,"high":3.79384,"low":3.78988,"close":3.79207,"volume":1388.219970703125},{"timestamp":1742384520000,"open":3.79208,"high":3.79456,"low":3.79195,"close":3.79278,"volume":1328.9599609375},{"timestamp":1742384580000,"open":3.79287,"high":3.79543,"low":3.78794,"close":3.79032,"volume":1572.1400146484375},{"timestamp":1742384640000,"open":3.78921,"high":3.79681,"low":3.7865,"close":3.79019,"volume":1768.1199951171875},{"timestamp":1742384700000,"open":3.79019,"high":3.79412,"low":3.79019,"close":3.79358,"volume":2124.10009765625},{"timestamp":1742384760000,"open":3.79357,"high":3.79543,"low":3.79123,"close":3.79407,"volume":1465.06005859375},{"timestamp":1742384820000,"open":3.79406,"high":3.79408,"low":3.79314,"close":3.7932,"volume":1762.199951171875},{"timestamp":1742384880000,"open":3.79319,"high":3.7932,"low":3.79236,"close":3.79267,"volume":1797.800048828125},{"timestamp":1742384940000,"open":3.79266,"high":3.79298,"low":3.79129,"close":3.79137,"volume":1085.800048828125},{"timestamp":1742385000000,"open":3.79137,"high":3.79278,"low":3.79133,"close":3.79164,"volume":2260.580078125},{"timestamp":1742385060000,"open":3.79169,"high":3.79202,"low":3.79122,"close":3.79197,"volume":1975.800048828125},{"timestamp":1742385120000,"open":3.79196,"high":3.79564,"low":3.78319,"close":3.78319,"volume":1601.800048828125},{"timestamp":1742385180000,"open":3.78332,"high":3.79383,"low":3.78332,"close":3.7853,"volume":1156.989990234375},{"timestamp":1742385240000,"open":3.78537,"high":3.79589,"low":3.78476,"close":3.78583,"volume":712},{"timestamp":1742385300000,"open":3.79397,"high":3.79548,"low":3.78435,"close":3.78863,"volume":1388.4000244140625},{"timestamp":1742385360000,"open":3.78863,"high":3.78991,"low":3.7795,"close":3.78513,"volume":2058.8798828125},{"timestamp":1742385420000,"open":3.78515,"high":3.78647,"low":3.78464,"close":3.78609,"volume":1548.6300048828125},{"timestamp":1742385480000,"open":3.78609,"high":3.78706,"low":3.77725,"close":3.78681,"volume":1352.800048828125},{"timestamp":1742385540000,"open":3.78672,"high":3.78684,"low":3.77232,"close":3.77232,"volume":1050.199951171875},{"timestamp":1742385600000,"open":3.77259,"high":3.77473,"low":3.77257,"close":3.77414,"volume":907.7999877929688},{"timestamp":1742385660000,"open":3.77309,"high":3.78106,"low":3.77102,"close":3.77176,"volume":1085.81005859375},{"timestamp":1742385720000,"open":3.7769,"high":3.77727,"low":3.77481,"close":3.77615,"volume":1732.5899658203125},{"timestamp":1742385780000,"open":3.77615,"high":3.78205,"low":3.76857,"close":3.76871,"volume":2011.4000244140625},{"timestamp":1742385840000,"open":3.76871,"high":3.78123,"low":3.76871,"close":3.77811,"volume":2237},{"timestamp":1742385900000,"open":3.77809,"high":3.78035,"low":3.77031,"close":3.77814,"volume":1353.1800537109375},{"timestamp":1742385960000,"open":3.77814,"high":3.77962,"low":3.77,"close":3.77752,"volume":1554.969970703125},{"timestamp":1742386020000,"open":3.77738,"high":3.77784,"low":3.77582,"close":3.77582,"volume":1192.93994140625},{"timestamp":1742386080000,"open":3.77582,"high":3.77815,"low":3.76986,"close":3.77618,"volume":1192.93994140625},{"timestamp":1742386140000,"open":3.77641,"high":3.77692,"low":3.76922,"close":3.76922,"volume":735.9400024414062},{"timestamp":1742386200000,"open":3.76929,"high":3.77631,"low":3.76865,"close":3.77611,"volume":830.9000244140625},{"timestamp":1742386260000,"open":3.77611,"high":3.77664,"low":3.77545,"close":3.77621,"volume":1276.530029296875},{"timestamp":1742386320000,"open":3.77628,"high":3.77675,"low":3.76814,"close":3.77672,"volume":1235.52001953125},{"timestamp":1742386380000,"open":3.77672,"high":3.77769,"low":3.77543,"close":3.77544,"volume":1443.4200439453125},{"timestamp":1742386440000,"open":3.77541,"high":3.77584,"low":3.77541,"close":3.77582,"volume":962.280029296875},{"timestamp":1742386500000,"open":3.77582,"high":3.77688,"low":3.76795,"close":3.76795,"volume":1021.6799926757812},{"timestamp":1742386560000,"open":3.76797,"high":3.76797,"low":3.7669,"close":3.76702,"volume":784.0800170898438},{"timestamp":1742386620000,"open":3.76703,"high":3.77553,"low":3.76685,"close":3.76796,"volume":1140.47998046875},{"timestamp":1742386680000,"open":3.76796,"high":3.77857,"low":3.76566,"close":3.76736,"volume":1271.1600341796875},{"timestamp":1742386740000,"open":3.76736,"high":3.77612,"low":3.76724,"close":3.77503,"volume":1092.9599609375},{"timestamp":1742386800000,"open":3.77503,"high":3.77581,"low":3.771,"close":3.7725,"volume":2174.0400390625},{"timestamp":1742386860000,"open":3.77251,"high":3.77421,"low":3.7709,"close":3.77414,"volume":1669.1400146484375},{"timestamp":1742386920000,"open":3.77413,"high":3.77416,"low":3.76536,"close":3.76697,"volume":914.760009765625},{"timestamp":1742386980000,"open":3.76687,"high":3.77634,"low":3.76676,"close":3.77624,"volume":617.760009765625},{"timestamp":1742387040000,"open":3.77628,"high":3.77642,"low":3.76479,"close":3.76657,"volume":724.6799926757812},{"timestamp":1742387100000,"open":3.76664,"high":3.77439,"low":3.76623,"close":3.77351,"volume":986.0399780273438},{"timestamp":1742387160000,"open":3.77355,"high":3.77383,"low":3.77209,"close":3.77264,"volume":1924.56005859375},{"timestamp":1742387220000,"open":3.77265,"high":3.77497,"low":3.77228,"close":3.77437,"volume":1401.8399658203125},{"timestamp":1742387280000,"open":3.77434,"high":3.77434,"low":3.77133,"close":3.77177,"volume":1793.8800048828125},{"timestamp":1742387340000,"open":3.77182,"high":3.7734,"low":3.77116,"close":3.77158,"volume":1199.8800048828125},{"timestamp":1742387400000,"open":3.77156,"high":3.77194,"low":3.77116,"close":3.77141,"volume":1176.1199951171875},{"timestamp":1742387460000,"open":3.77155,"high":3.77156,"low":3.77035,"close":3.77098,"volume":843.47998046875},{"timestamp":1742387520000,"open":3.77105,"high":3.77105,"low":3.7703,"close":3.7704,"volume":914.760009765625},{"timestamp":1742387580000,"open":3.77039,"high":3.77086,"low":3.76292,"close":3.76311,"volume":1615.6800537109375},{"timestamp":1742387640000,"open":3.76312,"high":3.76337,"low":3.75704,"close":3.75758,"volume":1544.4000244140625},{"timestamp":1742387700000,"open":3.75759,"high":3.75814,"low":3.74429,"close":3.74651,"volume":1508.760009765625},{"timestamp":1742387760000,"open":3.74651,"high":3.75828,"low":3.74642,"close":3.75483,"volume":1366.199951171875},{"timestamp":1742387820000,"open":3.75489,"high":3.75818,"low":3.74887,"close":3.75674,"volume":1609.75},{"timestamp":1742387880000,"open":3.75674,"high":3.75694,"low":3.75148,"close":3.75418,"volume":1342.43994140625},{"timestamp":1742387940000,"open":3.75418,"high":3.75601,"low":3.7489,"close":3.7556,"volume":843.47998046875},{"timestamp":1742388000000,"open":3.7556,"high":3.76078,"low":3.74981,"close":3.75866,"volume":1092.9599609375},{"timestamp":1742388060000,"open":3.75866,"high":3.7619,"low":3.75133,"close":3.75416,"volume":848.0700073242188},{"timestamp":1742388120000,"open":3.76028,"high":3.7635,"low":3.75391,"close":3.76004,"volume":1830.06005859375},{"timestamp":1742388180000,"open":3.76008,"high":3.76633,"low":3.75329,"close":3.75668,"volume":1081.0799560546875},{"timestamp":1742388240000,"open":3.75668,"high":3.76524,"low":3.75472,"close":3.75787,"volume":1134.219970703125},{"timestamp":1742388300000,"open":3.75833,"high":3.7658,"low":3.75486,"close":3.7614,"volume":1677.0699462890625},{"timestamp":1742388360000,"open":3.76211,"high":3.77217,"low":3.76044,"close":3.77,"volume":1317.8699951171875},{"timestamp":1742388420000,"open":3.77,"high":3.77482,"low":3.76947,"close":3.77479,"volume":2416.239990234375},{"timestamp":1742388480000,"open":3.77479,"high":3.77504,"low":3.77428,"close":3.77466,"volume":2012.530029296875},{"timestamp":1742388540000,"open":3.77465,"high":3.77511,"low":3.77448,"close":3.7745,"volume":2048.14990234375},{"timestamp":1742388600000,"open":3.77439,"high":3.77507,"low":3.77236,"close":3.77392,"volume":2327.77001953125},{"timestamp":1742388660000,"open":3.77391,"high":3.77425,"low":3.77238,"close":3.7725,"volume":1559.0799560546875},{"timestamp":1742388720000,"open":3.77248,"high":3.77539,"low":3.7716,"close":3.77453,"volume":1814.6199951171875},{"timestamp":1742388780000,"open":3.77446,"high":3.77513,"low":3.77434,"close":3.77492,"volume":1528},{"timestamp":1742388840000,"open":3.77487,"high":3.77492,"low":3.77188,"close":3.7741,"volume":1081.0799560546875},{"timestamp":1742388900000,"open":3.7741,"high":3.77412,"low":3.77106,"close":3.77111,"volume":1789.4200439453125},{"timestamp":1742388960000,"open":3.7711,"high":3.77143,"low":3.7707,"close":3.77088,"volume":1774.5699462890625},{"timestamp":1742389020000,"open":3.77087,"high":3.77128,"low":3.76881,"close":3.7704,"volume":2751.2099609375},{"timestamp":1742389080000,"open":3.77037,"high":3.77137,"low":3.76774,"close":3.7687,"volume":2560.449951171875},{"timestamp":1742389140000,"open":3.7687,"high":3.77185,"low":3.76677,"close":3.77077,"volume":3053.159912109375},{"timestamp":1742389200000,"open":3.7708,"high":3.77266,"low":3.7708,"close":3.77127,"volume":1777.52001953125},{"timestamp":1742389260000,"open":3.77128,"high":3.77233,"low":3.77095,"close":3.77135,"volume":813.780029296875},{"timestamp":1742389320000,"open":3.77132,"high":3.77132,"low":3.75547,"close":3.75905,"volume":1651.3199462890625},{"timestamp":1742389380000,"open":3.75772,"high":3.77087,"low":3.75772,"close":3.7608,"volume":986.0399780273438},{"timestamp":1742389440000,"open":3.76059,"high":3.76241,"low":3.75959,"close":3.7619,"volume":1039.5},{"timestamp":1742389500000,"open":3.76184,"high":3.76349,"low":3.76163,"close":3.7633,"volume":1122.6600341796875},{"timestamp":1742389560000,"open":3.76323,"high":3.76326,"low":3.76111,"close":3.76238,"volume":962.260009765625},{"timestamp":1742389620000,"open":3.76246,"high":3.76609,"low":3.7622,"close":3.76564,"volume":956.3400268554688},{"timestamp":1742389680000,"open":3.76562,"high":3.76638,"low":3.76074,"close":3.76107,"volume":665.280029296875},{"timestamp":1742389740000,"open":3.76105,"high":3.76177,"low":3.75917,"close":3.75952,"volume":801.9000244140625},{"timestamp":1742389800000,"open":3.7612,"high":3.76278,"low":3.76102,"close":3.76274,"volume":712.6799926757812},{"timestamp":1742389860000,"open":3.76284,"high":3.76358,"low":3.76278,"close":3.76311,"volume":724.1599731445312},{"timestamp":1742389920000,"open":3.76301,"high":3.76322,"low":3.76113,"close":3.76233,"volume":670.9600219726562},{"timestamp":1742389980000,"open":3.76237,"high":3.76251,"low":3.76203,"close":3.7621,"volume":739.0900268554688},{"timestamp":1742390040000,"open":3.762,"high":3.7621,"low":3.76044,"close":3.76143,"volume":718.1799926757812},{"timestamp":1742390100000,"open":3.76142,"high":3.76199,"low":3.76036,"close":3.76194,"volume":645.5999755859375},{"timestamp":1742390160000,"open":3.76197,"high":3.77037,"low":3.76181,"close":3.76993,"volume":984.5},{"timestamp":1742390220000,"open":3.76969,"high":3.77089,"low":3.76863,"close":3.77028,"volume":1532.52001953125},{"timestamp":1742390280000,"open":3.77029,"high":3.77143,"low":3.76986,"close":3.77033,"volume":1418.56005859375},{"timestamp":1742390340000,"open":3.77034,"high":3.77044,"low":3.76169,"close":3.76173,"volume":1365.06005859375},{"timestamp":1742390400000,"open":3.76165,"high":3.76216,"low":3.76151,"close":3.76155,"volume":676.719970703125},{"timestamp":1742390460000,"open":3.76159,"high":3.77011,"low":3.7607,"close":3.76937,"volume":1032.97998046875},{"timestamp":1742390520000,"open":3.76935,"high":3.77082,"low":3.76038,"close":3.76093,"volume":1317.93994140625},{"timestamp":1742390580000,"open":3.76086,"high":3.76264,"low":3.75926,"close":3.76256,"volume":872.530029296875},{"timestamp":1742390640000,"open":3.7628,"high":3.7629,"low":3.76128,"close":3.76165,"volume":724.1500244140625},{"timestamp":1742390700000,"open":3.76156,"high":3.76218,"low":3.76147,"close":3.76199,"volume":599.4400024414062},{"timestamp":1742390760000,"open":3.76195,"high":3.7631,"low":3.76195,"close":3.76239,"volume":719.530029296875},{"timestamp":1742390820000,"open":3.76228,"high":3.76258,"low":3.76184,"close":3.76194,"volume":557.8900146484375},{"timestamp":1742390880000,"open":3.76187,"high":3.76187,"low":3.76039,"close":3.76078,"volume":718.1300048828125},{"timestamp":1742390940000,"open":3.76094,"high":3.76158,"low":3.75993,"close":3.76081,"volume":773.0599975585938},{"timestamp":1742391000000,"open":3.76085,"high":3.76123,"low":3.75982,"close":3.76041,"volume":813.0999755859375},{"timestamp":1742391060000,"open":3.76028,"high":3.76114,"low":3.75938,"close":3.7606,"volume":932.1199951171875},{"timestamp":1742391120000,"open":3.76078,"high":3.76237,"low":3.76005,"close":3.76219,"volume":664.97998046875},{"timestamp":1742391180000,"open":3.7622,"high":3.77225,"low":3.76193,"close":3.76193,"volume":1282.6099853515625},{"timestamp":1742391240000,"open":3.76187,"high":3.76333,"low":3.76175,"close":3.76333,"volume":712.6900024414062},{"timestamp":1742391300000,"open":3.76323,"high":3.76323,"low":3.7588,"close":3.75906,"volume":1183.93994140625},{"timestamp":1742391360000,"open":3.75909,"high":3.76925,"low":3.75789,"close":3.76915,"volume":915.530029296875},{"timestamp":1742391420000,"open":3.76907,"high":3.76933,"low":3.75832,"close":3.75836,"volume":1052.3499755859375},{"timestamp":1742391480000,"open":3.75836,"high":3.75853,"low":3.7577,"close":3.75812,"volume":873.9000244140625},{"timestamp":1742391540000,"open":3.75809,"high":3.76781,"low":3.75779,"close":3.76768,"volume":1071.6700439453125},{"timestamp":1742391600000,"open":3.7674,"high":3.76979,"low":3.76737,"close":3.76977,"volume":1842.9599609375},{"timestamp":1742391660000,"open":3.76978,"high":3.77098,"low":3.76807,"close":3.76815,"volume":1753.7900390625},{"timestamp":1742391720000,"open":3.7681,"high":3.76894,"low":3.76803,"close":3.76874,"volume":1676.5},{"timestamp":1742391780000,"open":3.76874,"high":3.76962,"low":3.7683,"close":3.76921,"volume":1403.02001953125},{"timestamp":1742391840000,"open":3.7692,"high":3.76969,"low":3.76792,"close":3.76961,"volume":1307.8900146484375},{"timestamp":1742391900000,"open":3.76961,"high":3.76998,"low":3.76897,"close":3.76897,"volume":2050.969970703125},{"timestamp":1742391960000,"open":3.76848,"high":3.76848,"low":3.76636,"close":3.76644,"volume":1914.2900390625},{"timestamp":1742392020000,"open":3.76645,"high":3.76713,"low":3.76614,"close":3.76654,"volume":1845.81005859375},{"timestamp":1742392080000,"open":3.76668,"high":3.76728,"low":3.76602,"close":3.76728,"volume":2003.6099853515625},{"timestamp":1742392140000,"open":3.76727,"high":3.76831,"low":3.7664,"close":3.76761,"volume":1822.3599853515625},{"timestamp":1742392200000,"open":3.76758,"high":3.7679,"low":3.76712,"close":3.76712,"volume":909.5900268554688},{"timestamp":1742392260000,"open":3.76718,"high":3.76718,"low":3.76611,"close":3.76642,"volume":974.97998046875},{"timestamp":1742392320000,"open":3.76642,"high":3.76687,"low":3.76577,"close":3.76644,"volume":1117.6800537109375},{"timestamp":1742392380000,"open":3.7664,"high":3.76705,"low":3.76621,"close":3.76661,"volume":1260.4200439453125},{"timestamp":1742392440000,"open":3.76662,"high":3.76755,"low":3.7564,"close":3.7564,"volume":1290.0899658203125},{"timestamp":1742392500000,"open":3.75646,"high":3.76684,"low":3.75615,"close":3.76684,"volume":790.6900024414062},{"timestamp":1742392560000,"open":3.76685,"high":3.76971,"low":3.76685,"close":3.76964,"volume":1783.4599609375},{"timestamp":1742392620000,"open":3.76965,"high":3.77148,"low":3.76965,"close":3.77069,"volume":1931.93994140625},{"timestamp":1742392680000,"open":3.7705,"high":3.7711,"low":3.7698,"close":3.77096,"volume":1474.3399658203125},{"timestamp":1742392740000,"open":3.77086,"high":3.77086,"low":3.76868,"close":3.76917,"volume":1373.2900390625},{"timestamp":1742392800000,"open":3.76914,"high":3.77105,"low":3.76912,"close":3.771,"volume":1581.260009765625},{"timestamp":1742392860000,"open":3.75867,"high":3.77185,"low":3.75827,"close":3.77078,"volume":1033.739990234375},{"timestamp":1742392920000,"open":3.77081,"high":3.77171,"low":3.7586,"close":3.75922,"volume":611.8900146484375},{"timestamp":1742392980000,"open":3.75929,"high":3.77294,"low":3.75916,"close":3.77164,"volume":1117.06005859375},{"timestamp":1742393040000,"open":3.77133,"high":3.77275,"low":3.75969,"close":3.76105,"volume":772.3200073242188},{"timestamp":1742393100000,"open":3.76089,"high":3.77373,"low":3.76021,"close":3.76065,"volume":571.719970703125},{"timestamp":1742393160000,"open":3.76058,"high":3.77385,"low":3.75989,"close":3.76032,"volume":546.47998046875},{"timestamp":1742393220000,"open":3.76039,"high":3.77341,"low":3.75947,"close":3.77257,"volume":558.3599853515625},{"timestamp":1742393280000,"open":3.76043,"high":3.77382,"low":3.76006,"close":3.76017,"volume":821.2000122070312},{"timestamp":1742393340000,"open":3.76032,"high":3.76069,"low":3.75987,"close":3.76069,"volume":570.239990234375},{"timestamp":1742393400000,"open":3.7607,"high":3.77416,"low":3.76021,"close":3.76118,"volume":552.4199829101562},{"timestamp":1742393460000,"open":3.76098,"high":3.77419,"low":3.76004,"close":3.76009,"volume":475.20001220703125},{"timestamp":1742393520000,"open":3.76013,"high":3.76056,"low":3.75983,"close":3.76024,"volume":683.0999755859375},{"timestamp":1742393580000,"open":3.76014,"high":3.76052,"low":3.76014,"close":3.7604,"volume":439.55999755859375},{"timestamp":1742393640000,"open":3.76044,"high":3.76328,"low":3.76033,"close":3.76316,"volume":558.3599853515625},{"timestamp":1742393700000,"open":3.76327,"high":3.76387,"low":3.76288,"close":3.76387,"volume":534.5999755859375},{"timestamp":1742393760000,"open":3.76359,"high":3.76558,"low":3.76357,"close":3.76558,"volume":564.2999877929688},{"timestamp":1742393820000,"open":3.76562,"high":3.76619,"low":3.76411,"close":3.76615,"volume":534.5999755859375},{"timestamp":1742393880000,"open":3.76621,"high":3.78089,"low":3.76621,"close":3.78066,"volume":1620.9599609375},{"timestamp":1742393940000,"open":3.78107,"high":3.7811,"low":3.7773,"close":3.7773,"volume":2053.780029296875},{"timestamp":1742394000000,"open":3.77723,"high":3.77842,"low":3.76387,"close":3.76486,"volume":1069.199951171875},{"timestamp":1742394060000,"open":3.765,"high":3.765,"low":3.76005,"close":3.76319,"volume":825.6599731445312},{"timestamp":1742394120000,"open":3.76322,"high":3.77609,"low":3.76322,"close":3.77465,"volume":2352.239990234375},{"timestamp":1742394180000,"open":3.77458,"high":3.77487,"low":3.7736,"close":3.77471,"volume":1532.52001953125},{"timestamp":1742394240000,"open":3.77481,"high":3.77491,"low":3.76257,"close":3.7627,"volume":594},{"timestamp":1742394300000,"open":3.76281,"high":3.77535,"low":3.76201,"close":3.77522,"volume":867.239990234375},{"timestamp":1742394360000,"open":3.77515,"high":3.77554,"low":3.76372,"close":3.76372,"volume":1039.5},{"timestamp":1742394420000,"open":3.76372,"high":3.77662,"low":3.76372,"close":3.77603,"volume":2150.280029296875},{"timestamp":1742394480000,"open":3.776,"high":3.77647,"low":3.77461,"close":3.77504,"volume":2328.47998046875},{"timestamp":1742394540000,"open":3.77514,"high":3.77634,"low":3.77489,"close":3.77533,"volume":2157.699951171875},{"timestamp":1742394600000,"open":3.77533,"high":3.77586,"low":3.77459,"close":3.7753,"volume":2209.679931640625},{"timestamp":1742394660000,"open":3.77519,"high":3.7752,"low":3.76129,"close":3.76302,"volume":1199.8800048828125},{"timestamp":1742394720000,"open":3.76193,"high":3.77606,"low":3.76076,"close":3.776,"volume":1504.300048828125},{"timestamp":1742394780000,"open":3.77601,"high":3.77601,"low":3.76086,"close":3.76087,"volume":582.1199951171875},{"timestamp":1742394840000,"open":3.76046,"high":3.77321,"low":3.76037,"close":3.77295,"volume":1152.3599853515625},{"timestamp":1742394900000,"open":3.77296,"high":3.77325,"low":3.77275,"close":3.77294,"volume":1782},{"timestamp":1742394960000,"open":3.77293,"high":3.77529,"low":3.77246,"close":3.77485,"volume":1799.8199462890625},{"timestamp":1742395020000,"open":3.77521,"high":3.77537,"low":3.77284,"close":3.77335,"volume":1220.6400146484375},{"timestamp":1742395080000,"open":3.77338,"high":3.77341,"low":3.76114,"close":3.76183,"volume":493.0199890136719},{"timestamp":1742395140000,"open":3.76183,"high":3.77353,"low":3.76123,"close":3.77341,"volume":659.3400268554688},{"timestamp":1742395200000,"open":3.7734,"high":3.7746,"low":3.7734,"close":3.77399,"volume":907.3200073242188},{"timestamp":1742395260000,"open":3.77399,"high":3.77505,"low":3.77322,"close":3.77397,"volume":1835.4599609375},{"timestamp":1742395320000,"open":3.77372,"high":3.77406,"low":3.77352,"close":3.77391,"volume":1609.739990234375},{"timestamp":1742395380000,"open":3.77391,"high":3.77523,"low":3.77369,"close":3.77523,"volume":1259.280029296875},{"timestamp":1742395440000,"open":3.77524,"high":3.77627,"low":3.77514,"close":3.77534,"volume":1639.43994140625},{"timestamp":1742395500000,"open":3.77536,"high":3.77912,"low":3.77412,"close":3.77771,"volume":2453.219970703125},{"timestamp":1742395560000,"open":3.77624,"high":3.77873,"low":3.77459,"close":3.77715,"volume":2601.719970703125},{"timestamp":1742395620000,"open":3.77513,"high":3.77855,"low":3.77394,"close":3.77597,"volume":2613.60009765625},{"timestamp":1742395680000,"open":3.77396,"high":3.77829,"low":3.77337,"close":3.7767,"volume":1991.27001953125},{"timestamp":1742395740000,"open":3.77667,"high":3.77854,"low":3.77333,"close":3.77851,"volume":2471.780029296875},{"timestamp":1742395800000,"open":3.77848,"high":3.78209,"low":3.76153,"close":3.76164,"volume":1229.5799560546875},{"timestamp":1742395860000,"open":3.76157,"high":3.77493,"low":3.75915,"close":3.76026,"volume":1162.010009765625},{"timestamp":1742395920000,"open":3.76025,"high":3.76025,"low":3.75544,"close":3.75544,"volume":1099.780029296875},{"timestamp":1742395980000,"open":3.75602,"high":3.77084,"low":3.75532,"close":3.75586,"volume":1000.239990234375},{"timestamp":1742396040000,"open":3.75579,"high":3.77157,"low":3.7556,"close":3.7564,"volume":1705.969970703125},{"timestamp":1742396100000,"open":3.7564,"high":3.75736,"low":3.75529,"close":3.75677,"volume":986.8599853515625},{"timestamp":1742396160000,"open":3.75677,"high":3.77436,"low":3.75515,"close":3.75521,"volume":1896.010009765625},{"timestamp":1742396220000,"open":3.75538,"high":3.7555,"low":3.75442,"close":3.75444,"volume":1420.4599609375},{"timestamp":1742396280000,"open":3.75444,"high":3.76789,"low":3.75339,"close":3.76788,"volume":867.9600219726562},{"timestamp":1742396340000,"open":3.76785,"high":3.76816,"low":3.75104,"close":3.75789,"volume":2526.360107421875},{"timestamp":1742396400000,"open":3.75788,"high":3.76012,"low":3.75698,"close":3.76012,"volume":1783.5},{"timestamp":1742396460000,"open":3.75967,"high":3.76159,"low":3.75014,"close":3.75014,"volume":2033.18994140625},{"timestamp":1742396520000,"open":3.75029,"high":3.75225,"low":3.75021,"close":3.75157,"volume":1688.4000244140625},{"timestamp":1742396580000,"open":3.75158,"high":3.75247,"low":3.75143,"close":3.75229,"volume":784.75},{"timestamp":1742396640000,"open":3.75227,"high":3.75292,"low":3.75158,"close":3.75196,"volume":1236.9200439453125},{"timestamp":1742396700000,"open":3.75194,"high":3.75203,"low":3.75133,"close":3.75135,"volume":1457.4100341796875},{"timestamp":1742396760000,"open":3.75133,"high":3.75329,"low":3.75076,"close":3.75295,"volume":1171.43994140625},{"timestamp":1742396820000,"open":3.75295,"high":3.75454,"low":3.7526,"close":3.75447,"volume":1498.47998046875},{"timestamp":1742396880000,"open":3.75448,"high":3.75791,"low":3.75431,"close":3.75791,"volume":1629.3699951171875},{"timestamp":1742396940000,"open":3.75798,"high":3.75972,"low":3.75798,"close":3.75891,"volume":2264.6201171875},{"timestamp":1742397000000,"open":3.75888,"high":3.76139,"low":3.75853,"close":3.75991,"volume":2632.909912109375},{"timestamp":1742397060000,"open":3.7599,"high":3.76106,"low":3.7598,"close":3.76012,"volume":1701.9300537109375},{"timestamp":1742397120000,"open":3.76003,"high":3.76006,"low":3.75901,"close":3.7591,"volume":1482.239990234375},{"timestamp":1742397180000,"open":3.7591,"high":3.75925,"low":3.75842,"close":3.75925,"volume":1194.81005859375},{"timestamp":1742397240000,"open":3.75948,"high":3.76181,"low":3.75946,"close":3.76151,"volume":618.280029296875},{"timestamp":1742397300000,"open":3.7615,"high":3.76178,"low":3.7593,"close":3.7597,"volume":1164.6400146484375},{"timestamp":1742397360000,"open":3.75971,"high":3.76077,"low":3.75961,"close":3.75961,"volume":1865.219970703125},{"timestamp":1742397420000,"open":3.7595,"high":3.76187,"low":3.75944,"close":3.76137,"volume":677.5399780273438},{"timestamp":1742397480000,"open":3.76156,"high":3.7621,"low":3.75965,"close":3.7598,"volume":1628.93994140625},{"timestamp":1742397540000,"open":3.75973,"high":3.76097,"low":3.75603,"close":3.76049,"volume":1652.800048828125},{"timestamp":1742397600000,"open":3.76054,"high":3.76419,"low":3.74837,"close":3.7494,"volume":2396.85009765625},{"timestamp":1742397660000,"open":3.74938,"high":3.74952,"low":3.74617,"close":3.74621,"volume":844.1699829101562},{"timestamp":1742397720000,"open":3.74611,"high":3.76084,"low":3.74561,"close":3.76076,"volume":848.6500244140625},{"timestamp":1742397780000,"open":3.76077,"high":3.76136,"low":3.76058,"close":3.76061,"volume":1022.6300048828125},{"timestamp":1742397840000,"open":3.76059,"high":3.76091,"low":3.76008,"close":3.76035,"volume":1238.06005859375},{"timestamp":1742397900000,"open":3.76026,"high":3.76226,"low":3.76026,"close":3.76179,"volume":1575.3399658203125},{"timestamp":1742397960000,"open":3.76178,"high":3.76194,"low":3.76109,"close":3.76168,"volume":1824.9599609375},{"timestamp":1742398020000,"open":3.76173,"high":3.76192,"low":3.76063,"close":3.76192,"volume":1527.72998046875},{"timestamp":1742398080000,"open":3.76191,"high":3.76191,"low":3.7572,"close":3.75761,"volume":1278.18994140625},{"timestamp":1742398140000,"open":3.7576,"high":3.75896,"low":3.75711,"close":3.75723,"volume":1034.4300537109375},{"timestamp":1742398200000,"open":3.75725,"high":3.75731,"low":3.75562,"close":3.75624,"volume":1309.5799560546875},{"timestamp":1742398260000,"open":3.75627,"high":3.75627,"low":3.75526,"close":3.75541,"volume":1511.300048828125},{"timestamp":1742398320000,"open":3.75541,"high":3.75653,"low":3.75531,"close":3.75647,"volume":1992.969970703125},{"timestamp":1742398380000,"open":3.75648,"high":3.75653,"low":3.75479,"close":3.75485,"volume":1856.22998046875},{"timestamp":1742398440000,"open":3.75478,"high":3.75478,"low":3.75326,"close":3.7534,"volume":1731.5},{"timestamp":1742398500000,"open":3.75341,"high":3.75458,"low":3.73893,"close":3.75358,"volume":2391.47998046875},{"timestamp":1742398560000,"open":3.7536,"high":3.75507,"low":3.75353,"close":3.75507,"volume":767.3400268554688},{"timestamp":1742398620000,"open":3.75507,"high":3.75507,"low":3.74123,"close":3.74472,"volume":1714.0899658203125},{"timestamp":1742398680000,"open":3.75522,"high":3.76312,"low":3.75282,"close":3.75291,"volume":1177.43994140625},{"timestamp":1742398740000,"open":3.7532,"high":3.75663,"low":3.74149,"close":3.74174,"volume":1766.1600341796875},{"timestamp":1742398800000,"open":3.74174,"high":3.75648,"low":3.74086,"close":3.74089,"volume":1290.4200439453125},{"timestamp":1742398860000,"open":3.74079,"high":3.75465,"low":3.73858,"close":3.75465,"volume":1304.0999755859375},{"timestamp":1742398920000,"open":3.75465,"high":3.75468,"low":3.74555,"close":3.74653,"volume":917.780029296875},{"timestamp":1742398980000,"open":3.74632,"high":3.7501,"low":3.74609,"close":3.74653,"volume":2237.199951171875},{"timestamp":1742399040000,"open":3.74652,"high":3.74675,"low":3.73221,"close":3.73221,"volume":1149.93994140625},{"timestamp":1742399100000,"open":3.73233,"high":3.74787,"low":3.73223,"close":3.7475,"volume":666.530029296875},{"timestamp":1742399160000,"open":3.74751,"high":3.74832,"low":3.73952,"close":3.74105,"volume":1596.0799560546875},{"timestamp":1742399220000,"open":3.74109,"high":3.7421,"low":3.73271,"close":3.73675,"volume":1838.6199951171875},{"timestamp":1742399280000,"open":3.73673,"high":3.73713,"low":3.72697,"close":3.73419,"volume":1255.449951171875},{"timestamp":1742399340000,"open":3.73768,"high":3.73799,"low":3.72972,"close":3.73125,"volume":1491.9599609375},{"timestamp":1742399400000,"open":3.73117,"high":3.74168,"low":3.72657,"close":3.74168,"volume":1231.6500244140625},{"timestamp":1742399460000,"open":3.74161,"high":3.74561,"low":3.73861,"close":3.74023,"volume":1812.3699951171875},{"timestamp":1742399520000,"open":3.74022,"high":3.74398,"low":3.74022,"close":3.74344,"volume":1790.02001953125},{"timestamp":1742399580000,"open":3.74359,"high":3.74393,"low":3.73115,"close":3.73125,"volume":1498.4100341796875},{"timestamp":1742399640000,"open":3.7314,"high":3.73242,"low":3.73028,"close":3.7309,"volume":1123.6199951171875},{"timestamp":1742399700000,"open":3.73089,"high":3.73412,"low":3.71835,"close":3.72353,"volume":1294.8199462890625},{"timestamp":1742399760000,"open":3.71929,"high":3.74118,"low":3.71887,"close":3.73815,"volume":1218.93994140625},{"timestamp":1742399820000,"open":3.73816,"high":3.73822,"low":3.73273,"close":3.73697,"volume":1920.27001953125},{"timestamp":1742399880000,"open":3.73691,"high":3.73704,"low":3.73156,"close":3.7346,"volume":2744.18994140625},{"timestamp":1742399940000,"open":3.73459,"high":3.73474,"low":3.73105,"close":3.73232,"volume":2609.2099609375},{"timestamp":1742400000000,"open":3.7323,"high":3.73493,"low":3.7323,"close":3.73477,"volume":1374.449951171875},{"timestamp":1742400060000,"open":3.73481,"high":3.73542,"low":3.73433,"close":3.73446,"volume":624.75},{"timestamp":1742400120000,"open":3.73456,"high":3.73456,"low":3.73411,"close":3.73426,"volume":398.6499938964844},{"timestamp":1742400180000,"open":3.73426,"high":3.73432,"low":3.73258,"close":3.73267,"volume":1118.5999755859375},{"timestamp":1742400240000,"open":3.73265,"high":3.73299,"low":3.73187,"close":3.73298,"volume":1695.75},{"timestamp":1742400300000,"open":3.73302,"high":3.73398,"low":3.73241,"close":3.73331,"volume":1121.56005859375},{"timestamp":1742400360000,"open":3.73323,"high":3.73602,"low":3.73226,"close":3.73422,"volume":943.0599975585938},{"timestamp":1742400420000,"open":3.73427,"high":3.73644,"low":3.73388,"close":3.73637,"volume":2137.530029296875},{"timestamp":1742400480000,"open":3.73636,"high":3.73694,"low":3.73626,"close":3.73678,"volume":1428},{"timestamp":1742400540000,"open":3.73678,"high":3.73848,"low":3.73607,"close":3.73833,"volume":2058.219970703125},{"timestamp":1742400600000,"open":3.73869,"high":3.7415,"low":3.73848,"close":3.73852,"volume":1563.75},{"timestamp":1742400660000,"open":3.73865,"high":3.73865,"low":3.73745,"close":3.73749,"volume":1016.5900268554688},{"timestamp":1742400720000,"open":3.7375,"high":3.73814,"low":3.73638,"close":3.73725,"volume":1171.1199951171875},{"timestamp":1742400780000,"open":3.73725,"high":3.73807,"low":3.73705,"close":3.73786,"volume":439.92999267578125},{"timestamp":1742400840000,"open":3.73786,"high":3.73902,"low":3.73703,"close":3.73814,"volume":867.52001953125},{"timestamp":1742400900000,"open":3.72597,"high":3.73835,"low":3.72596,"close":3.72748,"volume":564.3200073242188},{"timestamp":1742400960000,"open":3.72756,"high":3.72784,"low":3.72465,"close":3.72516,"volume":760.3200073242188},{"timestamp":1742401020000,"open":3.72517,"high":3.72573,"low":3.7245,"close":3.7245,"volume":689.0399780273438},{"timestamp":1742401080000,"open":3.72447,"high":3.72499,"low":3.72334,"close":3.72483,"volume":629.6400146484375},{"timestamp":1742401140000,"open":3.7249,"high":3.73726,"low":3.72483,"close":3.73714,"volume":475.20001220703125},{"timestamp":1742401200000,"open":3.72593,"high":3.73758,"low":3.72571,"close":3.72571,"volume":712.7999877929688},{"timestamp":1742401260000,"open":3.7375,"high":3.73822,"low":3.72539,"close":3.73785,"volume":819.719970703125},{"timestamp":1742401320000,"open":3.73786,"high":3.73795,"low":3.72493,"close":3.73743,"volume":999.4000244140625},{"timestamp":1742401380000,"open":3.73744,"high":3.73751,"low":3.72479,"close":3.72479,"volume":641.52001953125},{"timestamp":1742401440000,"open":3.72482,"high":3.73737,"low":3.72479,"close":3.72501,"volume":629.6400146484375},{"timestamp":1742401500000,"open":3.7249,"high":3.73743,"low":3.72391,"close":3.7369,"volume":984.52001953125},{"timestamp":1742401560000,"open":3.73676,"high":3.73683,"low":3.72275,"close":3.73646,"volume":654.8800048828125},{"timestamp":1742401620000,"open":3.72345,"high":3.73693,"low":3.72335,"close":3.73691,"volume":760.3200073242188},{"timestamp":1742401680000,"open":3.73692,"high":3.73703,"low":3.73632,"close":3.73647,"volume":915.0999755859375},{"timestamp":1742401740000,"open":3.73639,"high":3.73648,"low":3.73566,"close":3.73584,"volume":1503.760009765625},{"timestamp":1742401800000,"open":3.73583,"high":3.73623,"low":3.735,"close":3.73525,"volume":1861.6700439453125},{"timestamp":1742401860000,"open":3.73521,"high":3.73546,"low":3.72151,"close":3.72157,"volume":950.97998046875},{"timestamp":1742401920000,"open":3.72151,"high":3.73502,"low":3.72058,"close":3.72058,"volume":1439.8800048828125},{"timestamp":1742401980000,"open":3.72071,"high":3.73386,"low":3.72013,"close":3.72058,"volume":1417.6099853515625},{"timestamp":1742402040000,"open":3.72054,"high":3.7341,"low":3.71989,"close":3.73334,"volume":1684.93994140625},{"timestamp":1742402100000,"open":3.73333,"high":3.73385,"low":3.73329,"close":3.73385,"volume":2268.929931640625},{"timestamp":1742402160000,"open":3.73386,"high":3.73388,"low":3.72004,"close":3.72004,"volume":956.9099731445312},{"timestamp":1742402220000,"open":3.72,"high":3.73484,"low":3.72,"close":3.73463,"volume":742.9299926757812},{"timestamp":1742402280000,"open":3.73463,"high":3.73527,"low":3.72052,"close":3.73525,"volume":944.989990234375},{"timestamp":1742402340000,"open":3.73524,"high":3.73601,"low":3.72092,"close":3.73601,"volume":843.969970703125},{"timestamp":1742402400000,"open":3.736,"high":3.736,"low":3.72071,"close":3.72074,"volume":956.8800048828125},{"timestamp":1742402460000,"open":3.72078,"high":3.72358,"low":3.72074,"close":3.72358,"volume":665.6699829101562},{"timestamp":1742402520000,"open":3.72354,"high":3.72366,"low":3.72316,"close":3.72323,"volume":707.2899780273438},{"timestamp":1742402580000,"open":3.72306,"high":3.73842,"low":3.72303,"close":3.724,"volume":695.4000244140625},{"timestamp":1742402640000,"open":3.72399,"high":3.74148,"low":3.72399,"close":3.7409,"volume":952.5},{"timestamp":1742402700000,"open":3.74091,"high":3.74155,"low":3.72717,"close":3.72757,"volume":1028.27001953125},{"timestamp":1742402760000,"open":3.72757,"high":3.7278,"low":3.72736,"close":3.72774,"volume":645.0800170898438},{"timestamp":1742402820000,"open":3.72772,"high":3.74212,"low":3.72727,"close":3.72773,"volume":594.3599853515625},{"timestamp":1742402880000,"open":3.72773,"high":3.7281,"low":3.72773,"close":3.72796,"volume":1337.2099609375},{"timestamp":1742402940000,"open":3.72793,"high":3.72824,"low":3.7264,"close":3.72654,"volume":849.9000244140625},{"timestamp":1742403000000,"open":3.72649,"high":3.74197,"low":3.72604,"close":3.72611,"volume":772.6199951171875},{"timestamp":1742403060000,"open":3.72604,"high":3.74162,"low":3.72591,"close":3.7322,"volume":820.1799926757812},{"timestamp":1742403120000,"open":3.73211,"high":3.74051,"low":3.72595,"close":3.74051,"volume":903.3900146484375},{"timestamp":1742403180000,"open":3.7405,"high":3.7405,"low":3.72595,"close":3.72626,"volume":778.5800170898438},{"timestamp":1742403240000,"open":3.7263,"high":3.72691,"low":3.72626,"close":3.7266,"volume":653.77001953125},{"timestamp":1742403300000,"open":3.72636,"high":3.72692,"low":3.72635,"close":3.72647,"volume":606.219970703125},{"timestamp":1742403360000,"open":3.72644,"high":3.74006,"low":3.72537,"close":3.72558,"volume":588.3900146484375},{"timestamp":1742403420000,"open":3.72562,"high":3.73142,"low":3.71919,"close":3.7193,"volume":588.3900146484375},{"timestamp":1742403480000,"open":3.71936,"high":3.72278,"low":3.71936,"close":3.72273,"volume":534.9000244140625},{"timestamp":1742403540000,"open":3.72266,"high":3.72285,"low":3.72216,"close":3.72234,"volume":903.5399780273438},{"timestamp":1742403600000,"open":3.72244,"high":3.72253,"low":3.72213,"close":3.7223,"volume":411.4700012207031},{"timestamp":1742403660000,"open":3.72237,"high":3.74794,"low":3.71593,"close":3.74517,"volume":802.3499755859375},{"timestamp":1742403720000,"open":3.74517,"high":3.74517,"low":3.74385,"close":3.74385,"volume":823.3599853515625},{"timestamp":1742403780000,"open":3.74385,"high":3.74405,"low":3.743,"close":3.74399,"volume":1207.1400146484375},{"timestamp":1742403840000,"open":3.74406,"high":3.74408,"low":3.74406,"close":3.74408,"volume":446},{"timestamp":1742403900000,"open":3.74408,"high":3.7443,"low":3.74408,"close":3.7442,"volume":404.3299865722656},{"timestamp":1742403960000,"open":3.7442,"high":3.7442,"low":3.74372,"close":3.74372,"volume":499.4599914550781},{"timestamp":1742404020000,"open":3.74372,"high":3.74397,"low":3.74284,"close":3.74284,"volume":404.3399963378906},{"timestamp":1742404080000,"open":3.74283,"high":3.74283,"low":3.73756,"close":3.73764,"volume":676.719970703125},{"timestamp":1742404140000,"open":3.73764,"high":3.73782,"low":3.72031,"close":3.73722,"volume":835.6699829101562},{"timestamp":1742404200000,"open":3.73722,"high":3.74171,"low":3.71688,"close":3.73688,"volume":1213.800048828125},{"timestamp":1742404260000,"open":3.73688,"high":3.74121,"low":3.71312,"close":3.73701,"volume":612.8499755859375},{"timestamp":1742404320000,"open":3.73701,"high":3.73709,"low":3.7367,"close":3.7367,"volume":624.739990234375},{"timestamp":1742404380000,"open":3.7367,"high":3.73708,"low":3.72233,"close":3.72974,"volume":803.1300048828125},{"timestamp":1742404440000,"open":3.72986,"high":3.74338,"low":3.72942,"close":3.72997,"volume":722.510009765625},{"timestamp":1742404500000,"open":3.73011,"high":3.73038,"low":3.73011,"close":3.73033,"volume":631.7899780273438},{"timestamp":1742404560000,"open":3.73037,"high":3.74731,"low":3.73033,"close":3.73337,"volume":1248.760009765625},{"timestamp":1742404620000,"open":3.73334,"high":3.73334,"low":3.73237,"close":3.73257,"volume":1010.97998046875},{"timestamp":1742404680000,"open":3.73253,"high":3.73285,"low":3.73232,"close":3.73272,"volume":1141.7900390625},{"timestamp":1742404740000,"open":3.73274,"high":3.73434,"low":3.73274,"close":3.73419,"volume":798.3400268554688},{"timestamp":1742404800000,"open":3.7342,"high":3.7342,"low":3.73126,"close":3.73126,"volume":891.989990234375},{"timestamp":1742404860000,"open":3.73551,"high":3.74471,"low":3.73147,"close":3.74469,"volume":779.010009765625},{"timestamp":1742404920000,"open":3.74468,"high":3.74538,"low":3.73804,"close":3.73862,"volume":3895.429931640625},{"timestamp":1742404980000,"open":3.73873,"high":3.73873,"low":3.72839,"close":3.72869,"volume":3978.429931640625},{"timestamp":1742405040000,"open":3.7287,"high":3.73912,"low":3.72782,"close":3.73614,"volume":1266.5999755859375},{"timestamp":1742405100000,"open":3.72793,"high":3.73614,"low":3.72761,"close":3.72789,"volume":915.72998046875},{"timestamp":1742405160000,"open":3.72788,"high":3.73604,"low":3.72761,"close":3.73507,"volume":939.5700073242188},{"timestamp":1742405220000,"open":3.73506,"high":3.73512,"low":3.73424,"close":3.73428,"volume":810.219970703125},{"timestamp":1742405280000,"open":3.73428,"high":3.73437,"low":3.73418,"close":3.73431,"volume":874.1599731445312},{"timestamp":1742405340000,"open":3.73426,"high":3.7368,"low":3.72618,"close":3.7277,"volume":1034.719970703125},{"timestamp":1742405400000,"open":3.72763,"high":3.74035,"low":3.72675,"close":3.72704,"volume":1314.2099609375},{"timestamp":1742405460000,"open":3.72697,"high":3.73777,"low":3.72594,"close":3.72611,"volume":1120.9200439453125},{"timestamp":1742405520000,"open":3.72614,"high":3.73544,"low":3.72614,"close":3.73442,"volume":1000.5},{"timestamp":1742405580000,"open":3.73442,"high":3.73469,"low":3.73433,"close":3.73469,"volume":523.1599731445312},{"timestamp":1742405640000,"open":3.73469,"high":3.73469,"low":3.73421,"close":3.73433,"volume":536.530029296875},{"timestamp":1742405700000,"open":3.73433,"high":3.73463,"low":3.73408,"close":3.73438,"volume":1159.3499755859375},{"timestamp":1742405760000,"open":3.73439,"high":3.73439,"low":3.72528,"close":3.73332,"volume":847.2100219726562},{"timestamp":1742405820000,"open":3.73332,"high":3.73332,"low":3.72989,"close":3.73226,"volume":1101.3399658203125},{"timestamp":1742405880000,"open":3.73048,"high":3.73321,"low":3.73048,"close":3.73218,"volume":1924.9100341796875},{"timestamp":1742405940000,"open":3.7321,"high":3.74538,"low":3.72966,"close":3.74515,"volume":1525.6300048828125},{"timestamp":1742406000000,"open":3.7451,"high":3.74535,"low":3.74271,"close":3.74378,"volume":2057.419921875},{"timestamp":1742406060000,"open":3.74383,"high":3.74455,"low":3.73294,"close":3.73311,"volume":1729.0999755859375},{"timestamp":1742406120000,"open":3.73312,"high":3.73566,"low":3.73263,"close":3.73264,"volume":1256.510009765625},{"timestamp":1742406180000,"open":3.73274,"high":3.73474,"low":3.73274,"close":3.7344,"volume":784.9600219726562},{"timestamp":1742406240000,"open":3.73455,"high":3.73522,"low":3.73428,"close":3.73477,"volume":1088.8299560546875},{"timestamp":1742406300000,"open":3.73473,"high":3.73514,"low":3.73434,"close":3.73513,"volume":2877.389892578125},{"timestamp":1742406360000,"open":3.73506,"high":3.73579,"low":3.73489,"close":3.7355,"volume":1224.5},{"timestamp":1742406420000,"open":3.73532,"high":3.73541,"low":3.73459,"close":3.73505,"volume":1454.5699462890625},{"timestamp":1742406480000,"open":3.73509,"high":3.73755,"low":3.72554,"close":3.73437,"volume":1922.3299560546875},{"timestamp":1742406540000,"open":3.73435,"high":3.74038,"low":3.71329,"close":3.73277,"volume":2486.4599609375},{"timestamp":1742406600000,"open":3.73262,"high":3.73338,"low":3.73011,"close":3.73053,"volume":2387.090087890625},{"timestamp":1742406660000,"open":3.7312,"high":3.73321,"low":3.73093,"close":3.73321,"volume":2129.110107421875},{"timestamp":1742406720000,"open":3.73321,"high":3.73346,"low":3.73188,"close":3.73211,"volume":7018.6201171875},{"timestamp":1742406780000,"open":3.73211,"high":3.7327,"low":3.73189,"close":3.73263,"volume":4514.10986328125},{"timestamp":1742406840000,"open":3.73267,"high":3.73575,"low":3.73227,"close":3.73509,"volume":7349.330078125},{"timestamp":1742406900000,"open":3.73509,"high":3.739,"low":3.71528,"close":3.71528,"volume":10276.2802734375},{"timestamp":1742406960000,"open":3.71518,"high":3.72551,"low":3.71518,"close":3.72547,"volume":4478.740234375},{"timestamp":1742407020000,"open":3.72547,"high":3.72579,"low":3.71583,"close":3.71617,"volume":6030.8701171875},{"timestamp":1742407080000,"open":3.71606,"high":3.73309,"low":3.71517,"close":3.72708,"volume":3570.889892578125},{"timestamp":1742407140000,"open":3.72708,"high":3.72708,"low":3.7132,"close":3.7132,"volume":1603.3800048828125},{"timestamp":1742407200000,"open":3.71155,"high":3.71423,"low":3.71155,"close":3.71379,"volume":136.5399932861328},{"timestamp":1742407260000,"open":3.74275,"high":3.74353,"low":3.74118,"close":3.74153,"volume":2407.580078125},{"timestamp":1742407320000,"open":3.74336,"high":3.74336,"low":3.74222,"close":3.74265,"volume":1247.989990234375},{"timestamp":1742407380000,"open":3.74994,"high":3.75039,"low":3.745,"close":3.74599,"volume":1832.18994140625},{"timestamp":1742407440000,"open":3.7462,"high":3.74904,"low":3.7462,"close":3.74897,"volume":263.9200134277344},{"timestamp":1742407560000,"open":3.7473,"high":3.74838,"low":3.74517,"close":3.74525,"volume":1642.77001953125},{"timestamp":1742407620000,"open":3.74533,"high":3.74622,"low":3.74434,"close":3.74591,"volume":1081.489990234375},{"timestamp":1742407680000,"open":3.74622,"high":3.74767,"low":3.74551,"close":3.74767,"volume":1146.68994140625},{"timestamp":1742407740000,"open":3.74757,"high":3.74878,"low":3.74746,"close":3.74849,"volume":3564.31005859375},{"timestamp":1742407800000,"open":3.7485,"high":3.74994,"low":3.74824,"close":3.74967,"volume":5714.830078125},{"timestamp":1742407860000,"open":3.74973,"high":3.7506,"low":3.74883,"close":3.74883,"volume":3206.169921875},{"timestamp":1742407920000,"open":3.74764,"high":3.74808,"low":3.74764,"close":3.74791,"volume":392.3399963378906},{"timestamp":1742408160000,"open":3.74676,"high":3.7469,"low":3.74676,"close":3.74678,"volume":47.560001373291016},{"timestamp":1742408280000,"open":3.74256,"high":3.74376,"low":3.74198,"close":3.74244,"volume":2304.1298828125},{"timestamp":1742408340000,"open":3.7424,"high":3.74448,"low":3.74067,"close":3.74071,"volume":3909.239990234375},{"timestamp":1742408400000,"open":3.74076,"high":3.74187,"low":3.7406,"close":3.74102,"volume":1077.280029296875},{"timestamp":1742409540000,"open":3.74738,"high":3.7506,"low":3.74697,"close":3.7506,"volume":5826.9501953125},{"timestamp":1742409600000,"open":3.75054,"high":3.75098,"low":3.7499,"close":3.75046,"volume":4126.6201171875},{"timestamp":1742409780000,"open":3.7565,"high":3.75707,"low":3.75606,"close":3.75606,"volume":5029.669921875},{"timestamp":1742409840000,"open":3.75595,"high":3.75606,"low":3.7551,"close":3.75543,"volume":3852.75},{"timestamp":1742409900000,"open":3.75766,"high":3.75811,"low":3.75655,"close":3.75655,"volume":6147.31005859375},{"timestamp":1742409960000,"open":3.75535,"high":3.75583,"low":3.75412,"close":3.75462,"volume":8180.60009765625},{"timestamp":1742410020000,"open":3.75464,"high":3.75475,"low":3.75385,"close":3.75406,"volume":1040.4100341796875}]