[{"timestamp":1742342400000,"open":3.96661,"high":3.96695,"low":3.96638,"close":3.96664,"volume":14.079999923706055},{"timestamp":1742342460000,"open":3.96651,"high":3.96692,"low":3.96647,"close":3.96666,"volume":9.600000381469727},{"timestamp":1742342520000,"open":3.96666,"high":3.96687,"low":3.96654,"close":3.9668,"volume":4},{"timestamp":1742342580000,"open":3.96682,"high":3.96683,"low":3.96663,"close":3.96677,"volume":4.400000095367432},{"timestamp":1742342640000,"open":3.96687,"high":3.96716,"low":3.96685,"close":3.96716,"volume":5.099999904632568},{"timestamp":1742342700000,"open":3.96713,"high":3.9673,"low":3.96647,"close":3.96725,"volume":14.949999809265137},{"timestamp":1742342760000,"open":3.96725,"high":3.96744,"low":3.96704,"close":3.9674,"volume":5.199999809265137},{"timestamp":1742342820000,"open":3.96742,"high":3.96771,"low":3.96728,"close":3.96761,"volume":8.399999618530273},{"timestamp":1742342880000,"open":3.9676,"high":3.96793,"low":3.96754,"close":3.96782,"volume":17.610000610351562},{"timestamp":1742342940000,"open":3.96788,"high":3.96818,"low":3.96773,"close":3.96784,"volume":10.869999885559082},{"timestamp":1742343000000,"open":3.96769,"high":3.96769,"low":3.96748,"close":3.96767,"volume":7},{"timestamp":1742343060000,"open":3.96761,"high":3.96771,"low":3.96754,"close":3.96763,"volume":3.200000047683716},{"timestamp":1742343120000,"open":3.96774,"high":3.96798,"low":3.96767,"close":3.96796,"volume":8.199999809265137},{"timestamp":1742343180000,"open":3.96796,"high":3.96808,"low":3.96787,"close":3.96799,"volume":6.400000095367432},{"timestamp":1742343240000,"open":3.96797,"high":3.96801,"low":3.96768,"close":3.96768,"volume":7.400000095367432},{"timestamp":1742343300000,"open":3.96768,"high":3.96795,"low":3.96738,"close":3.96767,"volume":6},{"timestamp":1742343360000,"open":3.96766,"high":3.96776,"low":3.96744,"close":3.96753,"volume":6},{"timestamp":1742343420000,"open":3.96747,"high":3.96749,"low":3.96704,"close":3.96732,"volume":7.119999885559082},{"timestamp":1742343480000,"open":3.96732,"high":3.96751,"low":3.96721,"close":3.96734,"volume":6.400000095367432},{"timestamp":1742343540000,"open":3.9674,"high":3.96751,"low":3.96725,"close":3.96751,"volume":7.199999809265137},{"timestamp":1742343600000,"open":3.9675,"high":3.96755,"low":3.96707,"close":3.96716,"volume":9.199999809265137},{"timestamp":1742343660000,"open":3.96718,"high":3.96718,"low":3.96674,"close":3.96675,"volume":8.399999618530273},{"timestamp":1742343720000,"open":3.96682,"high":3.9675,"low":3.96682,"close":3.96712,"volume":10.800000190734863},{"timestamp":1742343780000,"open":3.96712,"high":3.96719,"low":3.96687,"close":3.96716,"volume":4.369999885559082},{"timestamp":1742343840000,"open":3.96724,"high":3.96768,"low":3.96724,"close":3.96748,"volume":5.199999809265137},{"timestamp":1742343900000,"open":3.96763,"high":3.96814,"low":3.96752,"close":3.96814,"volume":6.090000152587891},{"timestamp":1742343960000,"open":3.96814,"high":3.96814,"low":3.96791,"close":3.96791,"volume":4.599999904632568},{"timestamp":1742344020000,"open":3.96792,"high":3.96793,"low":3.96734,"close":3.96765,"volume":5.769999980926514},{"timestamp":1742344080000,"open":3.96777,"high":3.96788,"low":3.96777,"close":3.96786,"volume":1.600000023841858},{"timestamp":1742344140000,"open":3.96773,"high":3.96793,"low":3.96763,"close":3.96777,"volume":3.799999952316284},{"timestamp":1742344200000,"open":3.96777,"high":3.96779,"low":3.96761,"close":3.96772,"volume":6.800000190734863},{"timestamp":1742344260000,"open":3.96767,"high":3.96787,"low":3.96744,"close":3.96753,"volume":4.400000095367432},{"timestamp":1742344320000,"open":3.96758,"high":3.96758,"low":3.96729,"close":3.96729,"volume":6.360000133514404},{"timestamp":1742344380000,"open":3.96715,"high":3.96729,"low":3.96704,"close":3.96724,"volume":2.8299999237060547},{"timestamp":1742344440000,"open":3.96721,"high":3.9677,"low":3.96721,"close":3.96768,"volume":4.840000152587891},{"timestamp":1742344500000,"open":3.96768,"high":3.96777,"low":3.96749,"close":3.96772,"volume":8.3100004196167},{"timestamp":1742344560000,"open":3.96769,"high":3.96787,"low":3.96733,"close":3.96762,"volume":9.15999984741211},{"timestamp":1742344620000,"open":3.96764,"high":3.96778,"low":3.96754,"close":3.96757,"volume":6.929999828338623},{"timestamp":1742344680000,"open":3.96765,"high":3.96774,"low":3.96729,"close":3.96774,"volume":13.5},{"timestamp":1742344740000,"open":3.96758,"high":3.96779,"low":3.96756,"close":3.96776,"volume":9.109999656677246},{"timestamp":1742344800000,"open":3.96776,"high":3.96801,"low":3.96774,"close":3.96798,"volume":10.65999984741211},{"timestamp":1742344860000,"open":3.96802,"high":3.96828,"low":3.96788,"close":3.96804,"volume":10.180000305175781},{"timestamp":1742344920000,"open":3.96806,"high":3.96827,"low":3.96804,"close":3.96813,"volume":7.409999847412109},{"timestamp":1742344980000,"open":3.96813,"high":3.96851,"low":3.9681,"close":3.96826,"volume":12.079999923706055},{"timestamp":1742345040000,"open":3.96818,"high":3.96828,"low":3.96814,"close":3.96814,"volume":6.989999771118164},{"timestamp":1742345100000,"open":3.96815,"high":3.96825,"low":3.96815,"close":3.96818,"volume":2.5999999046325684},{"timestamp":1742345160000,"open":3.96814,"high":3.96814,"low":3.96789,"close":3.96793,"volume":10.930000305175781},{"timestamp":1742345220000,"open":3.96794,"high":3.96794,"low":3.96714,"close":3.96718,"volume":5},{"timestamp":1742345280000,"open":3.96731,"high":3.96747,"low":3.96727,"close":3.96743,"volume":4.400000095367432},{"timestamp":1742345340000,"open":3.96741,"high":3.96772,"low":3.96737,"close":3.96754,"volume":4},{"timestamp":1742345400000,"open":3.96746,"high":3.96797,"low":3.96746,"close":3.96797,"volume":3},{"timestamp":1742345460000,"open":3.96797,"high":3.96797,"low":3.9677,"close":3.96786,"volume":11.15999984741211},{"timestamp":1742345520000,"open":3.96788,"high":3.96848,"low":3.96716,"close":3.96736,"volume":39.540000915527344},{"timestamp":1742345580000,"open":3.96736,"high":3.96797,"low":3.96701,"close":3.96785,"volume":28.389999389648438},{"timestamp":1742345640000,"open":3.96765,"high":3.96799,"low":3.96692,"close":3.96695,"volume":31.420000076293945},{"timestamp":1742345700000,"open":3.9671,"high":3.9671,"low":3.96604,"close":3.96604,"volume":45.459999084472656},{"timestamp":1742345760000,"open":3.96595,"high":3.96626,"low":3.96587,"close":3.96617,"volume":62.029998779296875},{"timestamp":1742345820000,"open":3.96608,"high":3.96623,"low":3.96587,"close":3.96616,"volume":55.939998626708984},{"timestamp":1742345880000,"open":3.96625,"high":3.96686,"low":3.96624,"close":3.96683,"volume":6},{"timestamp":1742345940000,"open":3.96681,"high":3.96724,"low":3.96681,"close":3.96706,"volume":12.479999542236328},{"timestamp":1742346000000,"open":3.96707,"high":3.96734,"low":3.96698,"close":3.96712,"volume":17.600000381469727},{"timestamp":1742346060000,"open":3.96701,"high":3.96713,"low":3.96681,"close":3.96687,"volume":19.790000915527344},{"timestamp":1742346120000,"open":3.96683,"high":3.96693,"low":3.9667,"close":3.96685,"volume":16.110000610351562},{"timestamp":1742346180000,"open":3.96675,"high":3.96694,"low":3.96652,"close":3.9666,"volume":11.470000267028809},{"timestamp":1742346240000,"open":3.96653,"high":3.96669,"low":3.96641,"close":3.96641,"volume":8.289999961853027},{"timestamp":1742346300000,"open":3.9665,"high":3.96671,"low":3.96634,"close":3.96671,"volume":12.329999923706055},{"timestamp":1742346360000,"open":3.96672,"high":3.96679,"low":3.9664,"close":3.9664,"volume":11.220000267028809},{"timestamp":1742346420000,"open":3.96639,"high":3.96643,"low":3.96621,"close":3.96635,"volume":4.320000171661377},{"timestamp":1742346480000,"open":3.96638,"high":3.96654,"low":3.96627,"close":3.96647,"volume":4.400000095367432},{"timestamp":1742346540000,"open":3.96652,"high":3.96664,"low":3.96633,"close":3.96641,"volume":8.399999618530273},{"timestamp":1742346600000,"open":3.96653,"high":3.96666,"low":3.96642,"close":3.96662,"volume":5.929999828338623},{"timestamp":1742346660000,"open":3.96666,"high":3.96682,"low":3.96656,"close":3.96676,"volume":14.510000228881836},{"timestamp":1742346720000,"open":3.96686,"high":3.96687,"low":3.96595,"close":3.96595,"volume":12.899999618530273},{"timestamp":1742346780000,"open":3.96577,"high":3.96595,"low":3.96518,"close":3.96523,"volume":6.199999809265137},{"timestamp":1742346840000,"open":3.96521,"high":3.96545,"low":3.96509,"close":3.96529,"volume":5.110000133514404},{"timestamp":1742346900000,"open":3.9653,"high":3.96609,"low":3.9653,"close":3.96601,"volume":7.03000020980835},{"timestamp":1742346960000,"open":3.96596,"high":3.96596,"low":3.96521,"close":3.96521,"volume":17.329999923706055},{"timestamp":1742347020000,"open":3.96525,"high":3.96585,"low":3.96523,"close":3.96585,"volume":14.0600004196167},{"timestamp":1742347080000,"open":3.96576,"high":3.96577,"low":3.96549,"close":3.96554,"volume":11.399999618530273},{"timestamp":1742347140000,"open":3.96555,"high":3.96568,"low":3.96504,"close":3.96506,"volume":17.889999389648438},{"timestamp":1742347200000,"open":3.965,"high":3.965,"low":3.96481,"close":3.96495,"volume":11.239999771118164},{"timestamp":1742347260000,"open":3.96496,"high":3.96503,"low":3.96473,"close":3.96492,"volume":12.119999885559082},{"timestamp":1742347320000,"open":3.96492,"high":3.96532,"low":3.96491,"close":3.96504,"volume":14.800000190734863},{"timestamp":1742347380000,"open":3.96489,"high":3.96524,"low":3.96477,"close":3.96517,"volume":8.199999809265137},{"timestamp":1742347440000,"open":3.96504,"high":3.96543,"low":3.96504,"close":3.96543,"volume":6.199999809265137},{"timestamp":1742347500000,"open":3.96544,"high":3.96583,"low":3.96542,"close":3.96557,"volume":5},{"timestamp":1742347560000,"open":3.96557,"high":3.96574,"low":3.96555,"close":3.9657,"volume":2},{"timestamp":1742347620000,"open":3.9657,"high":3.96597,"low":3.96557,"close":3.96595,"volume":4.400000095367432},{"timestamp":1742347680000,"open":3.96597,"high":3.96647,"low":3.96575,"close":3.96647,"volume":4.400000095367432},{"timestamp":1742347740000,"open":3.96648,"high":3.96656,"low":3.96581,"close":3.96584,"volume":10.1899995803833},{"timestamp":1742347800000,"open":3.96583,"high":3.96589,"low":3.96559,"close":3.96566,"volume":16.420000076293945},{"timestamp":1742347860000,"open":3.96572,"high":3.96592,"low":3.96551,"close":3.96559,"volume":12.579999923706055},{"timestamp":1742347920000,"open":3.96555,"high":3.96578,"low":3.96547,"close":3.96557,"volume":7.409999847412109},{"timestamp":1742347980000,"open":3.96558,"high":3.96596,"low":3.96532,"close":3.96585,"volume":10.34000015258789},{"timestamp":1742348040000,"open":3.96587,"high":3.96618,"low":3.96562,"close":3.96564,"volume":6.800000190734863},{"timestamp":1742348100000,"open":3.96564,"high":3.96613,"low":3.96558,"close":3.9661,"volume":7.739999771118164},{"timestamp":1742348160000,"open":3.96612,"high":3.96629,"low":3.96576,"close":3.96587,"volume":8.199999809265137},{"timestamp":1742348220000,"open":3.96592,"high":3.966,"low":3.96504,"close":3.96511,"volume":11.300000190734863},{"timestamp":1742348280000,"open":3.96513,"high":3.96526,"low":3.96496,"close":3.96519,"volume":10.729999542236328},{"timestamp":1742348340000,"open":3.96525,"high":3.96536,"low":3.96476,"close":3.96485,"volume":8.119999885559082},{"timestamp":1742348400000,"open":3.9649,"high":3.96516,"low":3.96479,"close":3.96514,"volume":8.199999809265137},{"timestamp":1742348460000,"open":3.96516,"high":3.96541,"low":3.96514,"close":3.9653,"volume":8.600000381469727},{"timestamp":1742348520000,"open":3.96535,"high":3.96553,"low":3.96526,"close":3.96533,"volume":4.53000020980835},{"timestamp":1742348580000,"open":3.96539,"high":3.96559,"low":3.96536,"close":3.96551,"volume":2.890000104904175},{"timestamp":1742348640000,"open":3.96549,"high":3.96579,"low":3.9654,"close":3.96543,"volume":4.320000171661377},{"timestamp":1742348700000,"open":3.9654,"high":3.96545,"low":3.96524,"close":3.96529,"volume":3.9200000762939453},{"timestamp":1742348760000,"open":3.96534,"high":3.96578,"low":3.96534,"close":3.96557,"volume":6.800000190734863},{"timestamp":1742348820000,"open":3.96564,"high":3.96564,"low":3.96485,"close":3.96485,"volume":7},{"timestamp":1742348880000,"open":3.96499,"high":3.9652,"low":3.96469,"close":3.96479,"volume":6.320000171661377},{"timestamp":1742348940000,"open":3.96486,"high":3.9652,"low":3.96471,"close":3.96504,"volume":5.400000095367432},{"timestamp":1742349000000,"open":3.96503,"high":3.96537,"low":3.96477,"close":3.96535,"volume":7.519999980926514},{"timestamp":1742349060000,"open":3.96531,"high":3.96555,"low":3.96526,"close":3.96535,"volume":4.199999809265137},{"timestamp":1742349120000,"open":3.96541,"high":3.96553,"low":3.96533,"close":3.96553,"volume":2.799999952316284},{"timestamp":1742349180000,"open":3.96552,"high":3.96561,"low":3.96547,"close":3.96555,"volume":3.200000047683716},{"timestamp":1742349240000,"open":3.96558,"high":3.96563,"low":3.9653,"close":3.96532,"volume":4},{"timestamp":1742349300000,"open":3.96539,"high":3.96552,"low":3.96492,"close":3.96515,"volume":10.5600004196167},{"timestamp":1742349360000,"open":3.96515,"high":3.96529,"low":3.96504,"close":3.96515,"volume":13.329999923706055},{"timestamp":1742349420000,"open":3.96525,"high":3.96545,"low":3.96515,"close":3.9652,"volume":6.96999979019165},{"timestamp":1742349480000,"open":3.96528,"high":3.96551,"low":3.96467,"close":3.96492,"volume":11.09000015258789},{"timestamp":1742349540000,"open":3.96492,"high":3.96505,"low":3.96449,"close":3.96452,"volume":10.319999694824219},{"timestamp":1742349600000,"open":3.96445,"high":3.96485,"low":3.96404,"close":3.96404,"volume":13.520000457763672},{"timestamp":1742349660000,"open":3.96401,"high":3.9641,"low":3.96356,"close":3.96393,"volume":9.399999618530273},{"timestamp":1742349720000,"open":3.96394,"high":3.96427,"low":3.96387,"close":3.96426,"volume":9.90999984741211},{"timestamp":1742349780000,"open":3.96427,"high":3.96454,"low":3.96426,"close":3.96437,"volume":20.149999618530273},{"timestamp":1742349840000,"open":3.96443,"high":3.96466,"low":3.96432,"close":3.96455,"volume":23.979999542236328},{"timestamp":1742349900000,"open":3.96461,"high":3.9649,"low":3.96453,"close":3.96463,"volume":24.5},{"timestamp":1742349960000,"open":3.9646,"high":3.96461,"low":3.9644,"close":3.96445,"volume":5.920000076293945},{"timestamp":1742350020000,"open":3.96447,"high":3.96493,"low":3.96427,"close":3.96433,"volume":9.5600004196167},{"timestamp":1742350080000,"open":3.96435,"high":3.96481,"low":3.96427,"close":3.96467,"volume":6.840000152587891},{"timestamp":1742350140000,"open":3.96465,"high":3.9649,"low":3.96435,"close":3.96458,"volume":12.050000190734863},{"timestamp":1742350200000,"open":3.96448,"high":3.96484,"low":3.96439,"close":3.96478,"volume":8.069999694824219},{"timestamp":1742350260000,"open":3.96469,"high":3.9648,"low":3.9646,"close":3.96471,"volume":4.519999980926514},{"timestamp":1742350320000,"open":3.96475,"high":3.96494,"low":3.96466,"close":3.96484,"volume":7.199999809265137},{"timestamp":1742350380000,"open":3.96494,"high":3.96532,"low":3.96477,"close":3.96485,"volume":7.929999828338623},{"timestamp":1742350440000,"open":3.96494,"high":3.96514,"low":3.96467,"close":3.9648,"volume":26.59000015258789},{"timestamp":1742350500000,"open":3.9648,"high":3.96486,"low":3.96435,"close":3.96435,"volume":9.289999961853027},{"timestamp":1742350560000,"open":3.96431,"high":3.96463,"low":3.96424,"close":3.96459,"volume":5.360000133514404},{"timestamp":1742350620000,"open":3.96449,"high":3.96456,"low":3.96427,"close":3.96427,"volume":3.799999952316284},{"timestamp":1742350680000,"open":3.96436,"high":3.96473,"low":3.96425,"close":3.96466,"volume":4},{"timestamp":1742350740000,"open":3.96459,"high":3.96468,"low":3.96433,"close":3.96444,"volume":6.429999828338623},{"timestamp":1742350800000,"open":3.9645,"high":3.9645,"low":3.96427,"close":3.96442,"volume":6.489999771118164},{"timestamp":1742350860000,"open":3.9645,"high":3.96495,"low":3.96431,"close":3.96486,"volume":12.420000076293945},{"timestamp":1742350920000,"open":3.96486,"high":3.96504,"low":3.96465,"close":3.96465,"volume":4.599999904632568},{"timestamp":1742350980000,"open":3.96466,"high":3.96466,"low":3.96399,"close":3.9641,"volume":8.140000343322754},{"timestamp":1742351040000,"open":3.96408,"high":3.96477,"low":3.96408,"close":3.96468,"volume":15.329999923706055},{"timestamp":1742351100000,"open":3.96473,"high":3.96546,"low":3.96468,"close":3.96543,"volume":40.72999954223633},{"timestamp":1742351160000,"open":3.9654,"high":3.96547,"low":3.9647,"close":3.96505,"volume":10.079999923706055},{"timestamp":1742351220000,"open":3.96505,"high":3.96555,"low":3.96499,"close":3.9654,"volume":7.659999847412109},{"timestamp":1742351280000,"open":3.96538,"high":3.96543,"low":3.96506,"close":3.9651,"volume":4.400000095367432},{"timestamp":1742351340000,"open":3.96515,"high":3.96529,"low":3.96489,"close":3.9649,"volume":14.40999984741211},{"timestamp":1742351400000,"open":3.96491,"high":3.96507,"low":3.96473,"close":3.96479,"volume":20.56999969482422},{"timestamp":1742351460000,"open":3.96484,"high":3.96484,"low":3.96447,"close":3.96448,"volume":7.400000095367432},{"timestamp":1742351520000,"open":3.96445,"high":3.96486,"low":3.96445,"close":3.96484,"volume":3.7100000381469727},{"timestamp":1742351580000,"open":3.9648,"high":3.96496,"low":3.9645,"close":3.96454,"volume":9.5},{"timestamp":1742351640000,"open":3.96466,"high":3.96471,"low":3.96437,"close":3.96452,"volume":16.1200008392334},{"timestamp":1742351700000,"open":3.96447,"high":3.96483,"low":3.96441,"close":3.96469,"volume":9.289999961853027},{"timestamp":1742351760000,"open":3.96469,"high":3.96487,"low":3.96428,"close":3.96435,"volume":13.970000267028809},{"timestamp":1742351820000,"open":3.96446,"high":3.96509,"low":3.96439,"close":3.96486,"volume":16.299999237060547},{"timestamp":1742351880000,"open":3.96487,"high":3.96492,"low":3.96476,"close":3.96481,"volume":4.070000171661377},{"timestamp":1742351940000,"open":3.96477,"high":3.96519,"low":3.96473,"close":3.96499,"volume":5.570000171661377},{"timestamp":1742352000000,"open":3.96505,"high":3.9652,"low":3.96477,"close":3.96486,"volume":12.420000076293945},{"timestamp":1742352060000,"open":3.96486,"high":3.9649,"low":3.96446,"close":3.96488,"volume":13.4399995803833},{"timestamp":1742352120000,"open":3.96494,"high":3.96548,"low":3.9649,"close":3.96547,"volume":11.449999809265137},{"timestamp":1742352180000,"open":3.96545,"high":3.96545,"low":3.96519,"close":3.96525,"volume":5.570000171661377},{"timestamp":1742352240000,"open":3.96515,"high":3.96519,"low":3.965,"close":3.96509,"volume":4.139999866485596},{"timestamp":1742352300000,"open":3.96521,"high":3.96556,"low":3.96503,"close":3.96522,"volume":8.0600004196167},{"timestamp":1742352360000,"open":3.96522,"high":3.96532,"low":3.96504,"close":3.96521,"volume":3.799999952316284},{"timestamp":1742352420000,"open":3.96519,"high":3.96521,"low":3.96513,"close":3.96516,"volume":2.4000000953674316},{"timestamp":1742352480000,"open":3.96495,"high":3.96518,"low":3.96489,"close":3.96506,"volume":6.369999885559082},{"timestamp":1742352540000,"open":3.96511,"high":3.96558,"low":3.9651,"close":3.96526,"volume":4.71999979019165},{"timestamp":1742352600000,"open":3.96525,"high":3.9657,"low":3.96525,"close":3.96543,"volume":7.320000171661377},{"timestamp":1742352660000,"open":3.96534,"high":3.96553,"low":3.96519,"close":3.96523,"volume":10.069999694824219},{"timestamp":1742352720000,"open":3.96522,"high":3.96522,"low":3.96484,"close":3.96494,"volume":9},{"timestamp":1742352780000,"open":3.96493,"high":3.96505,"low":3.96473,"close":3.96489,"volume":9.800000190734863},{"timestamp":1742352840000,"open":3.96487,"high":3.96503,"low":3.96479,"close":3.9649,"volume":4.800000190734863},{"timestamp":1742352900000,"open":3.96499,"high":3.96503,"low":3.96451,"close":3.96451,"volume":5.599999904632568},{"timestamp":1742352960000,"open":3.9645,"high":3.9645,"low":3.96399,"close":3.96438,"volume":7},{"timestamp":1742353020000,"open":3.96422,"high":3.96422,"low":3.96383,"close":3.96387,"volume":8.199999809265137},{"timestamp":1742353080000,"open":3.96387,"high":3.96445,"low":3.96382,"close":3.96444,"volume":8.729999542236328},{"timestamp":1742353140000,"open":3.96448,"high":3.96465,"low":3.96438,"close":3.96461,"volume":10.100000381469727},{"timestamp":1742353200000,"open":3.9646,"high":3.96467,"low":3.96448,"close":3.96463,"volume":7.059999942779541},{"timestamp":1742353260000,"open":3.96463,"high":3.96463,"low":3.96422,"close":3.96437,"volume":16.149999618530273},{"timestamp":1742353320000,"open":3.96438,"high":3.96443,"low":3.96419,"close":3.96442,"volume":2.4000000953674316},{"timestamp":1742353380000,"open":3.96441,"high":3.96441,"low":3.96419,"close":3.96419,"volume":4.400000095367432},{"timestamp":1742353440000,"open":3.96416,"high":3.96431,"low":3.9641,"close":3.96412,"volume":4.199999809265137},{"timestamp":1742353500000,"open":3.96414,"high":3.9643,"low":3.96412,"close":3.96427,"volume":4.599999904632568},{"timestamp":1742353560000,"open":3.96427,"high":3.96431,"low":3.96409,"close":3.96418,"volume":2.799999952316284},{"timestamp":1742353620000,"open":3.96448,"high":3.96448,"low":3.96379,"close":3.96385,"volume":5.599999904632568},{"timestamp":1742353680000,"open":3.96385,"high":3.96387,"low":3.9637,"close":3.96378,"volume":4.400000095367432},{"timestamp":1742353740000,"open":3.96381,"high":3.96385,"low":3.96359,"close":3.9637,"volume":6.400000095367432},{"timestamp":1742353800000,"open":3.9638,"high":3.9638,"low":3.96339,"close":3.96339,"volume":6},{"timestamp":1742353860000,"open":3.96355,"high":3.96355,"low":3.96306,"close":3.96306,"volume":5.739999771118164},{"timestamp":1742353920000,"open":3.96308,"high":3.96331,"low":3.96308,"close":3.96319,"volume":3.4000000953674316},{"timestamp":1742353980000,"open":3.96316,"high":3.9634,"low":3.96298,"close":3.96313,"volume":6.800000190734863},{"timestamp":1742354040000,"open":3.96305,"high":3.96339,"low":3.96303,"close":3.96314,"volume":5.199999809265137},{"timestamp":1742354100000,"open":3.96313,"high":3.96339,"low":3.96281,"close":3.96281,"volume":6},{"timestamp":1742354160000,"open":3.96282,"high":3.9629,"low":3.96271,"close":3.96282,"volume":4},{"timestamp":1742354220000,"open":3.9628,"high":3.96334,"low":3.96276,"close":3.96306,"volume":12.220000267028809},{"timestamp":1742354280000,"open":3.96308,"high":3.96357,"low":3.96307,"close":3.9633,"volume":6.519999980926514},{"timestamp":1742354340000,"open":3.9633,"high":3.96335,"low":3.96313,"close":3.96327,"volume":10.130000114440918},{"timestamp":1742354400000,"open":3.96327,"high":3.9633,"low":3.9629,"close":3.963,"volume":11.40999984741211},{"timestamp":1742354460000,"open":3.963,"high":3.96339,"low":3.963,"close":3.9632,"volume":9.970000267028809},{"timestamp":1742354520000,"open":3.96322,"high":3.96332,"low":3.96308,"close":3.96321,"volume":12.140000343322754},{"timestamp":1742354580000,"open":3.96318,"high":3.96331,"low":3.96308,"close":3.96331,"volume":7.320000171661377},{"timestamp":1742354640000,"open":3.96333,"high":3.96391,"low":3.96333,"close":3.96391,"volume":8.600000381469727},{"timestamp":1742354700000,"open":3.96393,"high":3.96445,"low":3.96393,"close":3.9643,"volume":6.599999904632568},{"timestamp":1742354760000,"open":3.96437,"high":3.96437,"low":3.9638,"close":3.96409,"volume":10.399999618530273},{"timestamp":1742354820000,"open":3.96402,"high":3.96441,"low":3.96401,"close":3.96433,"volume":6.199999809265137},{"timestamp":1742354880000,"open":3.96435,"high":3.96441,"low":3.96416,"close":3.96431,"volume":4.800000190734863},{"timestamp":1742354940000,"open":3.96421,"high":3.96428,"low":3.96362,"close":3.96362,"volume":14.260000228881836},{"timestamp":1742355000000,"open":3.96359,"high":3.96362,"low":3.96346,"close":3.96352,"volume":4.400000095367432},{"timestamp":1742355060000,"open":3.9635,"high":3.96367,"low":3.96344,"close":3.96349,"volume":7.199999809265137},{"timestamp":1742355120000,"open":3.96352,"high":3.9636,"low":3.96296,"close":3.96306,"volume":5},{"timestamp":1742355180000,"open":3.96309,"high":3.96313,"low":3.96281,"close":3.96286,"volume":7.800000190734863},{"timestamp":1742355240000,"open":3.96263,"high":3.96263,"low":3.96213,"close":3.96227,"volume":6.659999847412109},{"timestamp":1742355300000,"open":3.96217,"high":3.96225,"low":3.96191,"close":3.96194,"volume":5.199999809265137},{"timestamp":1742355360000,"open":3.962,"high":3.96215,"low":3.9618,"close":3.96213,"volume":5.199999809265137},{"timestamp":1742355420000,"open":3.96218,"high":3.96234,"low":3.9621,"close":3.96234,"volume":5.320000171661377},{"timestamp":1742355480000,"open":3.96241,"high":3.96241,"low":3.96205,"close":3.96234,"volume":7.409999847412109},{"timestamp":1742355540000,"open":3.96238,"high":3.9624,"low":3.96213,"close":3.96231,"volume":13.5600004196167},{"timestamp":1742355600000,"open":3.96227,"high":3.96254,"low":3.96196,"close":3.96251,"volume":15.350000381469727},{"timestamp":1742355660000,"open":3.96259,"high":3.96296,"low":3.96247,"close":3.96265,"volume":7.599999904632568},{"timestamp":1742355720000,"open":3.96258,"high":3.96272,"low":3.96254,"close":3.96272,"volume":4.199999809265137},{"timestamp":1742355780000,"open":3.9627,"high":3.9627,"low":3.96248,"close":3.96257,"volume":2.369999885559082},{"timestamp":1742355840000,"open":3.96257,"high":3.96263,"low":3.96243,"close":3.96263,"volume":1.940000057220459},{"timestamp":1742355900000,"open":3.9626,"high":3.96303,"low":3.9626,"close":3.96296,"volume":10.289999961853027},{"timestamp":1742355960000,"open":3.96309,"high":3.96342,"low":3.96302,"close":3.96324,"volume":6.28000020980835},{"timestamp":1742356020000,"open":3.96313,"high":3.96341,"low":3.96297,"close":3.9633,"volume":5.400000095367432},{"timestamp":1742356080000,"open":3.96356,"high":3.96356,"low":3.96322,"close":3.96322,"volume":3.569999933242798},{"timestamp":1742356140000,"open":3.9633,"high":3.96339,"low":3.96313,"close":3.96326,"volume":5.599999904632568},{"timestamp":1742356200000,"open":3.96337,"high":3.96338,"low":3.96318,"close":3.96337,"volume":2.4000000953674316},{"timestamp":1742356260000,"open":3.96339,"high":3.96344,"low":3.96311,"close":3.96341,"volume":5},{"timestamp":1742356320000,"open":3.96357,"high":3.96357,"low":3.96316,"close":3.96332,"volume":13.770000457763672},{"timestamp":1742356380000,"open":3.96332,"high":3.9636,"low":3.96332,"close":3.96351,"volume":4.71999979019165},{"timestamp":1742356440000,"open":3.96343,"high":3.96368,"low":3.96329,"close":3.96339,"volume":5.400000095367432},{"timestamp":1742356500000,"open":3.96338,"high":3.96348,"low":3.96325,"close":3.96345,"volume":4.400000095367432},{"timestamp":1742356560000,"open":3.96343,"high":3.96376,"low":3.96305,"close":3.96314,"volume":9.600000381469727},{"timestamp":1742356620000,"open":3.96312,"high":3.96312,"low":3.96229,"close":3.96238,"volume":11.399999618530273},{"timestamp":1742356680000,"open":3.96238,"high":3.96262,"low":3.9621,"close":3.96243,"volume":9.600000381469727},{"timestamp":1742356740000,"open":3.9626,"high":3.96295,"low":3.96258,"close":3.96279,"volume":7.800000190734863},{"timestamp":1742356800000,"open":3.96292,"high":3.96326,"low":3.96275,"close":3.96309,"volume":4.599999904632568},{"timestamp":1742356860000,"open":3.96311,"high":3.96311,"low":3.9622,"close":3.96248,"volume":9.220000267028809},{"timestamp":1742356920000,"open":3.96257,"high":3.96282,"low":3.9624,"close":3.9628,"volume":10.489999771118164},{"timestamp":1742356980000,"open":3.96287,"high":3.96287,"low":3.96253,"close":3.96259,"volume":13.229999542236328},{"timestamp":1742357040000,"open":3.96253,"high":3.96284,"low":3.96253,"close":3.96284,"volume":4.159999847412109},{"timestamp":1742357100000,"open":3.9628,"high":3.9628,"low":3.96231,"close":3.9624,"volume":8.289999961853027},{"timestamp":1742357160000,"open":3.96238,"high":3.96245,"low":3.96231,"close":3.96233,"volume":7.599999904632568},{"timestamp":1742357220000,"open":3.96241,"high":3.96266,"low":3.96234,"close":3.96266,"volume":4.989999771118164},{"timestamp":1742357280000,"open":3.96262,"high":3.96262,"low":3.96229,"close":3.96246,"volume":8.369999885559082},{"timestamp":1742357340000,"open":3.96241,"high":3.96267,"low":3.96241,"close":3.96262,"volume":7},{"timestamp":1742357400000,"open":3.96258,"high":3.96331,"low":3.96258,"close":3.96315,"volume":11.5},{"timestamp":1742357460000,"open":3.96319,"high":3.96335,"low":3.96312,"close":3.96315,"volume":5.599999904632568},{"timestamp":1742357520000,"open":3.9632,"high":3.9637,"low":3.9632,"close":3.9637,"volume":8.109999656677246},{"timestamp":1742357580000,"open":3.96379,"high":3.96414,"low":3.9636,"close":3.9641,"volume":28.8700008392334},{"timestamp":1742357640000,"open":3.96408,"high":3.96437,"low":3.9638,"close":3.96422,"volume":12.130000114440918},{"timestamp":1742357700000,"open":3.96422,"high":3.96422,"low":3.96378,"close":3.96378,"volume":3.740000009536743},{"timestamp":1742357760000,"open":3.96383,"high":3.96405,"low":3.96381,"close":3.96388,"volume":5.300000190734863},{"timestamp":1742357820000,"open":3.96391,"high":3.96415,"low":3.96386,"close":3.96412,"volume":5.400000095367432},{"timestamp":1742357880000,"open":3.96419,"high":3.96444,"low":3.96416,"close":3.96444,"volume":2.200000047683716},{"timestamp":1742357940000,"open":3.96444,"high":3.96444,"low":3.96423,"close":3.96423,"volume":4.099999904632568},{"timestamp":1742358000000,"open":3.96434,"high":3.96463,"low":3.96433,"close":3.96452,"volume":3.740000009536743},{"timestamp":1742358060000,"open":3.96445,"high":3.96448,"low":3.96425,"close":3.96425,"volume":3.200000047683716},{"timestamp":1742358120000,"open":3.96427,"high":3.96452,"low":3.96425,"close":3.96425,"volume":7.519999980926514},{"timestamp":1742358180000,"open":3.96427,"high":3.96476,"low":3.96423,"close":3.96457,"volume":7.929999828338623},{"timestamp":1742358240000,"open":3.96464,"high":3.96482,"low":3.96449,"close":3.96468,"volume":7.909999847412109},{"timestamp":1742358300000,"open":3.96473,"high":3.96493,"low":3.96452,"close":3.96456,"volume":7.639999866485596},{"timestamp":1742358360000,"open":3.96457,"high":3.96466,"low":3.96445,"close":3.96453,"volume":8.529999732971191},{"timestamp":1742358420000,"open":3.96463,"high":3.96464,"low":3.96434,"close":3.96456,"volume":4.96999979019165},{"timestamp":1742358480000,"open":3.96456,"high":3.96475,"low":3.96447,"close":3.96473,"volume":10.279999732971191},{"timestamp":1742358540000,"open":3.96474,"high":3.96474,"low":3.96439,"close":3.96439,"volume":18.3700008392334},{"timestamp":1742358600000,"open":3.96441,"high":3.96469,"low":3.96426,"close":3.96469,"volume":6.360000133514404},{"timestamp":1742358660000,"open":3.96478,"high":3.965,"low":3.96476,"close":3.96492,"volume":5.920000076293945},{"timestamp":1742358720000,"open":3.96497,"high":3.96518,"low":3.96481,"close":3.96508,"volume":4.449999809265137},{"timestamp":1742358780000,"open":3.96508,"high":3.96518,"low":3.96508,"close":3.96514,"volume":4.949999809265137},{"timestamp":1742358840000,"open":3.96514,"high":3.96514,"low":3.96477,"close":3.96477,"volume":3.869999885559082},{"timestamp":1742358900000,"open":3.96488,"high":3.96491,"low":3.96445,"close":3.96464,"volume":7.650000095367432},{"timestamp":1742358960000,"open":3.96464,"high":3.96466,"low":3.96436,"close":3.96443,"volume":4.429999828338623},{"timestamp":1742359020000,"open":3.96472,"high":3.96494,"low":3.96472,"close":3.96487,"volume":6.920000076293945},{"timestamp":1742359080000,"open":3.96486,"high":3.96494,"low":3.96477,"close":3.96477,"volume":5},{"timestamp":1742359140000,"open":3.96484,"high":3.96487,"low":3.96476,"close":3.96483,"volume":4},{"timestamp":1742359200000,"open":3.96483,"high":3.96483,"low":3.96417,"close":3.96446,"volume":5.480000019073486},{"timestamp":1742359260000,"open":3.96434,"high":3.96454,"low":3.96402,"close":3.96402,"volume":8.800000190734863},{"timestamp":1742359320000,"open":3.96402,"high":3.96462,"low":3.96394,"close":3.96445,"volume":6.460000038146973},{"timestamp":1742359380000,"open":3.96444,"high":3.96454,"low":3.9644,"close":3.96454,"volume":6.369999885559082},{"timestamp":1742359440000,"open":3.96475,"high":3.96489,"low":3.96474,"close":3.96481,"volume":9.579999923706055},{"timestamp":1742359500000,"open":3.96484,"high":3.96504,"low":3.96479,"close":3.96497,"volume":2.799999952316284},{"timestamp":1742359560000,"open":3.96488,"high":3.96495,"low":3.96457,"close":3.96457,"volume":2.569999933242798},{"timestamp":1742359620000,"open":3.96451,"high":3.96451,"low":3.96432,"close":3.96434,"volume":4.550000190734863},{"timestamp":1742359680000,"open":3.9644,"high":3.96449,"low":3.9643,"close":3.96448,"volume":3.9000000953674316},{"timestamp":1742359740000,"open":3.96445,"high":3.96453,"low":3.96428,"close":3.96449,"volume":12.3100004196167},{"timestamp":1742359800000,"open":3.96448,"high":3.96448,"low":3.96415,"close":3.96423,"volume":7.53000020980835},{"timestamp":1742359860000,"open":3.96427,"high":3.96437,"low":3.96419,"close":3.9642,"volume":9.989999771118164},{"timestamp":1742359920000,"open":3.96419,"high":3.96429,"low":3.96415,"close":3.96429,"volume":4.809999942779541},{"timestamp":1742359980000,"open":3.96429,"high":3.96461,"low":3.96428,"close":3.96461,"volume":7.449999809265137},{"timestamp":1742360040000,"open":3.96448,"high":3.96454,"low":3.96429,"close":3.96438,"volume":9.800000190734863},{"timestamp":1742360100000,"open":3.96447,"high":3.96467,"low":3.96406,"close":3.96429,"volume":5.840000152587891},{"timestamp":1742360160000,"open":3.96433,"high":3.96459,"low":3.96423,"close":3.96438,"volume":10.800000190734863},{"timestamp":1742360220000,"open":3.9644,"high":3.96466,"low":3.9644,"close":3.96452,"volume":7.349999904632568},{"timestamp":1742360280000,"open":3.96447,"high":3.96454,"low":3.96416,"close":3.9642,"volume":5.650000095367432},{"timestamp":1742360340000,"open":3.96417,"high":3.96423,"low":3.96405,"close":3.96416,"volume":7.159999847412109},{"timestamp":1742360400000,"open":3.96419,"high":3.96419,"low":3.96387,"close":3.96411,"volume":12.430000305175781},{"timestamp":1742360460000,"open":3.96407,"high":3.96407,"low":3.96346,"close":3.96346,"volume":6.679999828338623},{"timestamp":1742360520000,"open":3.96334,"high":3.96379,"low":3.96327,"close":3.96366,"volume":11.430000305175781},{"timestamp":1742360580000,"open":3.96356,"high":3.96356,"low":3.96317,"close":3.96342,"volume":7.550000190734863},{"timestamp":1742360640000,"open":3.96338,"high":3.96369,"low":3.96338,"close":3.96355,"volume":7.480000019073486},{"timestamp":1742360700000,"open":3.96354,"high":3.96358,"low":3.96331,"close":3.96343,"volume":14.039999961853027},{"timestamp":1742360760000,"open":3.96371,"high":3.96381,"low":3.96371,"close":3.96374,"volume":3.9600000381469727},{"timestamp":1742360820000,"open":3.96384,"high":3.9643,"low":3.96384,"close":3.96405,"volume":12.119999885559082},{"timestamp":1742360880000,"open":3.96404,"high":3.96433,"low":3.96395,"close":3.96429,"volume":5.739999771118164},{"timestamp":1742360940000,"open":3.96424,"high":3.96424,"low":3.964,"close":3.964,"volume":3},{"timestamp":1742361000000,"open":3.96403,"high":3.96436,"low":3.96401,"close":3.96436,"volume":9.949999809265137},{"timestamp":1742361060000,"open":3.96443,"high":3.9645,"low":3.96406,"close":3.96428,"volume":7.800000190734863},{"timestamp":1742361120000,"open":3.9642,"high":3.96471,"low":3.9642,"close":3.96457,"volume":5.909999847412109},{"timestamp":1742361180000,"open":3.96453,"high":3.96469,"low":3.96448,"close":3.9645,"volume":6.679999828338623},{"timestamp":1742361240000,"open":3.96448,"high":3.96473,"low":3.9644,"close":3.96469,"volume":15.989999771118164},{"timestamp":1742361300000,"open":3.96471,"high":3.96476,"low":3.96436,"close":3.96444,"volume":20.059999465942383},{"timestamp":1742361360000,"open":3.96438,"high":3.96453,"low":3.96412,"close":3.96419,"volume":15.869999885559082},{"timestamp":1742361420000,"open":3.96415,"high":3.96436,"low":3.96407,"close":3.96434,"volume":4.170000076293945},{"timestamp":1742361480000,"open":3.96431,"high":3.96436,"low":3.9642,"close":3.96421,"volume":6.920000076293945},{"timestamp":1742361540000,"open":3.96422,"high":3.96495,"low":3.96422,"close":3.96471,"volume":6.960000038146973},{"timestamp":1742361600000,"open":3.96473,"high":3.96498,"low":3.96465,"close":3.96495,"volume":8.489999771118164},{"timestamp":1742361660000,"open":3.96493,"high":3.96497,"low":3.96476,"close":3.96493,"volume":3.5199999809265137},{"timestamp":1742361720000,"open":3.9649,"high":3.96492,"low":3.96454,"close":3.96467,"volume":8.5600004196167},{"timestamp":1742361780000,"open":3.96475,"high":3.96502,"low":3.96475,"close":3.96494,"volume":11.489999771118164},{"timestamp":1742361840000,"open":3.96498,"high":3.96515,"low":3.96473,"close":3.96485,"volume":10.359999656677246},{"timestamp":1742361900000,"open":3.96485,"high":3.96494,"low":3.96449,"close":3.96453,"volume":8.989999771118164},{"timestamp":1742361960000,"open":3.96458,"high":3.96458,"low":3.96443,"close":3.96447,"volume":5.840000152587891},{"timestamp":1742362020000,"open":3.96447,"high":3.96465,"low":3.96435,"close":3.96443,"volume":6.739999771118164},{"timestamp":1742362080000,"open":3.96443,"high":3.96443,"low":3.9642,"close":3.9643,"volume":8.970000267028809},{"timestamp":1742362140000,"open":3.9643,"high":3.96466,"low":3.96418,"close":3.96451,"volume":12.4399995803833},{"timestamp":1742362200000,"open":3.96451,"high":3.96464,"low":3.96441,"close":3.96447,"volume":7.889999866485596},{"timestamp":1742362260000,"open":3.96447,"high":3.96461,"low":3.96438,"close":3.96439,"volume":4.539999961853027},{"timestamp":1742362320000,"open":3.96443,"high":3.96508,"low":3.96443,"close":3.96508,"volume":7.769999980926514},{"timestamp":1742362380000,"open":3.96497,"high":3.96517,"low":3.96477,"close":3.96513,"volume":10.760000228881836},{"timestamp":1742362440000,"open":3.96508,"high":3.96533,"low":3.96493,"close":3.96522,"volume":9.8100004196167},{"timestamp":1742362500000,"open":3.96528,"high":3.96542,"low":3.96516,"close":3.96542,"volume":8.770000457763672},{"timestamp":1742362560000,"open":3.96533,"high":3.96542,"low":3.96491,"close":3.96495,"volume":11.75},{"timestamp":1742362620000,"open":3.96494,"high":3.96535,"low":3.96494,"close":3.96522,"volume":10.960000038146973},{"timestamp":1742362680000,"open":3.96526,"high":3.96535,"low":3.9649,"close":3.96509,"volume":9.90999984741211},{"timestamp":1742362740000,"open":3.96495,"high":3.96537,"low":3.96495,"close":3.96512,"volume":14.079999923706055},{"timestamp":1742362800000,"open":3.96514,"high":3.96543,"low":3.96514,"close":3.96516,"volume":6.5},{"timestamp":1742362860000,"open":3.96523,"high":3.96539,"low":3.96518,"close":3.9652,"volume":8.880000114440918},{"timestamp":1742362920000,"open":3.96521,"high":3.96531,"low":3.96516,"close":3.96526,"volume":5.380000114440918},{"timestamp":1742362980000,"open":3.96526,"high":3.96537,"low":3.96511,"close":3.96527,"volume":13.100000381469727},{"timestamp":1742363040000,"open":3.96536,"high":3.96549,"low":3.96503,"close":3.96548,"volume":16.670000076293945},{"timestamp":1742363100000,"open":3.96547,"high":3.96547,"low":3.96503,"close":3.9651,"volume":18},{"timestamp":1742363160000,"open":3.96517,"high":3.96518,"low":3.96488,"close":3.96497,"volume":12.739999771118164},{"timestamp":1742363220000,"open":3.96495,"high":3.96505,"low":3.96474,"close":3.9648,"volume":14.529999732971191},{"timestamp":1742363280000,"open":3.96476,"high":3.96493,"low":3.96472,"close":3.96491,"volume":4.119999885559082},{"timestamp":1742363340000,"open":3.96487,"high":3.96487,"low":3.96461,"close":3.96464,"volume":4.199999809265137},{"timestamp":1742363400000,"open":3.96468,"high":3.96495,"low":3.96468,"close":3.96489,"volume":14.319999694824219},{"timestamp":1742363460000,"open":3.96492,"high":3.9651,"low":3.96466,"close":3.96509,"volume":8.9399995803833},{"timestamp":1742363520000,"open":3.96528,"high":3.96564,"low":3.96528,"close":3.96564,"volume":4},{"timestamp":1742363580000,"open":3.96562,"high":3.96613,"low":3.96556,"close":3.96613,"volume":4.489999771118164},{"timestamp":1742363640000,"open":3.96613,"high":3.9662,"low":3.966,"close":3.96606,"volume":3.640000104904175},{"timestamp":1742363700000,"open":3.966,"high":3.966,"low":3.96585,"close":3.96589,"volume":4.090000152587891},{"timestamp":1742363760000,"open":3.96589,"high":3.96604,"low":3.96588,"close":3.96597,"volume":8.170000076293945},{"timestamp":1742363820000,"open":3.966,"high":3.96633,"low":3.96581,"close":3.96583,"volume":28.329999923706055},{"timestamp":1742363880000,"open":3.96583,"high":3.96631,"low":3.96583,"close":3.96631,"volume":10.239999771118164},{"timestamp":1742363940000,"open":3.96637,"high":3.96643,"low":3.96604,"close":3.96623,"volume":9.140000343322754},{"timestamp":1742364000000,"open":3.96616,"high":3.96633,"low":3.9659,"close":3.9661,"volume":11.960000038146973},{"timestamp":1742364060000,"open":3.96611,"high":3.96641,"low":3.96589,"close":3.96626,"volume":11.970000267028809},{"timestamp":1742364120000,"open":3.96625,"high":3.96653,"low":3.96619,"close":3.96648,"volume":10.1899995803833},{"timestamp":1742364180000,"open":3.96641,"high":3.96691,"low":3.96641,"close":3.96689,"volume":7.050000190734863},{"timestamp":1742364240000,"open":3.96702,"high":3.96702,"low":3.96667,"close":3.9668,"volume":8.609999656677246},{"timestamp":1742364300000,"open":3.96686,"high":3.96707,"low":3.96675,"close":3.96707,"volume":6.230000019073486},{"timestamp":1742364360000,"open":3.96708,"high":3.96726,"low":3.96697,"close":3.96713,"volume":9.130000114440918},{"timestamp":1742364420000,"open":3.9671,"high":3.96719,"low":3.96699,"close":3.96709,"volume":16.030000686645508},{"timestamp":1742364480000,"open":3.96701,"high":3.96721,"low":3.96696,"close":3.96721,"volume":6.659999847412109},{"timestamp":1742364540000,"open":3.96723,"high":3.96724,"low":3.96678,"close":3.96724,"volume":18.139999389648438},{"timestamp":1742364600000,"open":3.9672,"high":3.96725,"low":3.96699,"close":3.96711,"volume":7.690000057220459},{"timestamp":1742364660000,"open":3.96712,"high":3.9672,"low":3.96687,"close":3.96689,"volume":16.31999969482422},{"timestamp":1742364720000,"open":3.96689,"high":3.9669,"low":3.96662,"close":3.96686,"volume":15.739999771118164},{"timestamp":1742364780000,"open":3.96681,"high":3.96681,"low":3.9666,"close":3.96673,"volume":10.140000343322754},{"timestamp":1742364840000,"open":3.96671,"high":3.96679,"low":3.96651,"close":3.96677,"volume":24.1299991607666},{"timestamp":1742364900000,"open":3.96668,"high":3.96681,"low":3.96659,"close":3.96668,"volume":20.350000381469727},{"timestamp":1742364960000,"open":3.96669,"high":3.96671,"low":3.96611,"close":3.96611,"volume":12.949999809265137},{"timestamp":1742365020000,"open":3.9661,"high":3.96612,"low":3.96582,"close":3.96583,"volume":11.789999961853027},{"timestamp":1742365080000,"open":3.96582,"high":3.96672,"low":3.96552,"close":3.96668,"volume":25.6299991607666},{"timestamp":1742365140000,"open":3.96663,"high":3.96683,"low":3.96652,"close":3.96681,"volume":10.289999961853027},{"timestamp":1742365200000,"open":3.96682,"high":3.96684,"low":3.96641,"close":3.96651,"volume":7.900000095367432},{"timestamp":1742365260000,"open":3.96648,"high":3.96748,"low":3.96648,"close":3.96741,"volume":20.549999237060547},{"timestamp":1742365320000,"open":3.96737,"high":3.96775,"low":3.96737,"close":3.96764,"volume":25.309999465942383},{"timestamp":1742365380000,"open":3.96767,"high":3.96792,"low":3.96736,"close":3.96764,"volume":17.079999923706055},{"timestamp":1742365440000,"open":3.96772,"high":3.96774,"low":3.96758,"close":3.96768,"volume":6.380000114440918},{"timestamp":1742365500000,"open":3.9677,"high":3.96842,"low":3.9676,"close":3.96842,"volume":18.65999984741211},{"timestamp":1742365560000,"open":3.96834,"high":3.96835,"low":3.96816,"close":3.96835,"volume":9.170000076293945},{"timestamp":1742365620000,"open":3.96833,"high":3.96833,"low":3.96808,"close":3.96833,"volume":8.579999923706055},{"timestamp":1742365680000,"open":3.96835,"high":3.96846,"low":3.96823,"close":3.9684,"volume":8.8100004196167},{"timestamp":1742365740000,"open":3.96844,"high":3.96846,"low":3.96806,"close":3.96812,"volume":11.34000015258789},{"timestamp":1742365800000,"open":3.9681,"high":3.96827,"low":3.96783,"close":3.96793,"volume":13.6899995803833},{"timestamp":1742365860000,"open":3.96802,"high":3.96845,"low":3.96797,"close":3.96819,"volume":10.729999542236328},{"timestamp":1742365920000,"open":3.96818,"high":3.96852,"low":3.96818,"close":3.96845,"volume":8.149999618530273},{"timestamp":1742365980000,"open":3.96835,"high":3.96853,"low":3.96818,"close":3.96828,"volume":27.530000686645508},{"timestamp":1742366040000,"open":3.96818,"high":3.96824,"low":3.96739,"close":3.96754,"volume":23.31999969482422},{"timestamp":1742366100000,"open":3.9675,"high":3.96759,"low":3.96718,"close":3.96725,"volume":18.540000915527344},{"timestamp":1742366160000,"open":3.96722,"high":3.96739,"low":3.96686,"close":3.96737,"volume":27.260000228881836},{"timestamp":1742366220000,"open":3.96738,"high":3.96754,"low":3.96717,"close":3.96726,"volume":20.829999923706055},{"timestamp":1742366280000,"open":3.96727,"high":3.96786,"low":3.96727,"close":3.96746,"volume":21.8799991607666},{"timestamp":1742366340000,"open":3.96746,"high":3.96766,"low":3.96689,"close":3.96689,"volume":22.350000381469727},{"timestamp":1742366400000,"open":3.96687,"high":3.96726,"low":3.96679,"close":3.96719,"volume":25.719999313354492},{"timestamp":1742366460000,"open":3.96718,"high":3.96737,"low":3.9668,"close":3.9668,"volume":17.8799991607666},{"timestamp":1742366520000,"open":3.96698,"high":3.9673,"low":3.96692,"close":3.96701,"volume":27.079999923706055},{"timestamp":1742366580000,"open":3.96685,"high":3.96738,"low":3.96674,"close":3.96729,"volume":23.020000457763672},{"timestamp":1742366640000,"open":3.96736,"high":3.96755,"low":3.96719,"close":3.96726,"volume":22.31999969482422},{"timestamp":1742366700000,"open":3.96736,"high":3.96757,"low":3.96722,"close":3.96738,"volume":21.43000030517578},{"timestamp":1742366760000,"open":3.9674,"high":3.96793,"low":3.9674,"close":3.96784,"volume":10.260000228881836},{"timestamp":1742366820000,"open":3.96782,"high":3.9679,"low":3.96767,"close":3.96767,"volume":8.199999809265137},{"timestamp":1742366880000,"open":3.96769,"high":3.96779,"low":3.96735,"close":3.96779,"volume":18.09000015258789},{"timestamp":1742366940000,"open":3.96784,"high":3.96822,"low":3.96763,"close":3.96809,"volume":22.579999923706055},{"timestamp":1742367000000,"open":3.96797,"high":3.96815,"low":3.96786,"close":3.96792,"volume":21.459999084472656},{"timestamp":1742367060000,"open":3.9679,"high":3.96815,"low":3.96741,"close":3.96744,"volume":16.3700008392334},{"timestamp":1742367120000,"open":3.9674,"high":3.96796,"low":3.9674,"close":3.96772,"volume":17.219999313354492},{"timestamp":1742367180000,"open":3.9676,"high":3.96784,"low":3.96754,"close":3.96774,"volume":11.270000457763672},{"timestamp":1742367240000,"open":3.96782,"high":3.96782,"low":3.9671,"close":3.96712,"volume":13.09000015258789},{"timestamp":1742367300000,"open":3.9671,"high":3.96713,"low":3.96695,"close":3.96706,"volume":10.770000457763672},{"timestamp":1742367360000,"open":3.96706,"high":3.96747,"low":3.96698,"close":3.96716,"volume":14.5600004196167},{"timestamp":1742367420000,"open":3.96727,"high":3.96744,"low":3.96657,"close":3.96684,"volume":41.09000015258789},{"timestamp":1742367480000,"open":3.96686,"high":3.96693,"low":3.96638,"close":3.96661,"volume":38.41999816894531},{"timestamp":1742367540000,"open":3.96645,"high":3.9666,"low":3.96555,"close":3.96607,"volume":44.40999984741211},{"timestamp":1742367600000,"open":3.96618,"high":3.96633,"low":3.96486,"close":3.96486,"volume":47.90999984741211},{"timestamp":1742367660000,"open":3.96485,"high":3.96528,"low":3.96409,"close":3.96482,"volume":29.260000228881836},{"timestamp":1742367720000,"open":3.96488,"high":3.96544,"low":3.96475,"close":3.96537,"volume":46.97999954223633},{"timestamp":1742367780000,"open":3.96531,"high":3.96569,"low":3.96502,"close":3.96529,"volume":25.790000915527344},{"timestamp":1742367840000,"open":3.96513,"high":3.96593,"low":3.96504,"close":3.96562,"volume":14.829999923706055},{"timestamp":1742367900000,"open":3.96546,"high":3.96562,"low":3.96509,"close":3.96534,"volume":13.130000114440918},{"timestamp":1742367960000,"open":3.96524,"high":3.9654,"low":3.96456,"close":3.96462,"volume":37.380001068115234},{"timestamp":1742368020000,"open":3.96462,"high":3.9659,"low":3.96461,"close":3.96584,"volume":69.37000274658203},{"timestamp":1742368080000,"open":3.96589,"high":3.96645,"low":3.96576,"close":3.96632,"volume":33.5},{"timestamp":1742368140000,"open":3.96637,"high":3.96793,"low":3.96634,"close":3.96784,"volume":92.19999694824219},{"timestamp":1742368200000,"open":3.96786,"high":3.96828,"low":3.9674,"close":3.96762,"volume":52.22999954223633},{"timestamp":1742368260000,"open":3.9676,"high":3.96865,"low":3.9676,"close":3.96832,"volume":43.34000015258789},{"timestamp":1742368320000,"open":3.96832,"high":3.96898,"low":3.96811,"close":3.96885,"volume":29.889999389648438},{"timestamp":1742368380000,"open":3.96876,"high":3.96957,"low":3.96864,"close":3.96942,"volume":60.81999969482422},{"timestamp":1742368440000,"open":3.96936,"high":3.96978,"low":3.96895,"close":3.96937,"volume":85.4000015258789},{"timestamp":1742368500000,"open":3.96937,"high":3.96948,"low":3.96861,"close":3.96888,"volume":88.9000015258789},{"timestamp":1742368560000,"open":3.96884,"high":3.96904,"low":3.96819,"close":3.96819,"volume":81.80000305175781},{"timestamp":1742368620000,"open":3.96825,"high":3.96829,"low":3.96772,"close":3.96824,"volume":38.33000183105469},{"timestamp":1742368680000,"open":3.96828,"high":3.96878,"low":3.96778,"close":3.96781,"volume":50.61000061035156},{"timestamp":1742368740000,"open":3.96785,"high":3.96821,"low":3.96769,"close":3.96815,"volume":24.6299991607666},{"timestamp":1742368800000,"open":3.96815,"high":3.96848,"low":3.96739,"close":3.96754,"volume":20.600000381469727},{"timestamp":1742368860000,"open":3.96764,"high":3.96802,"low":3.96749,"close":3.96751,"volume":17.969999313354492},{"timestamp":1742368920000,"open":3.96751,"high":3.96765,"low":3.96686,"close":3.96705,"volume":21.170000076293945},{"timestamp":1742368980000,"open":3.96699,"high":3.96752,"low":3.96648,"close":3.96691,"volume":24.059999465942383},{"timestamp":1742369040000,"open":3.96686,"high":3.967,"low":3.96657,"close":3.96675,"volume":15.899999618530273},{"timestamp":1742369100000,"open":3.96676,"high":3.96711,"low":3.96631,"close":3.96669,"volume":26.049999237060547},{"timestamp":1742369160000,"open":3.96669,"high":3.96704,"low":3.96572,"close":3.96606,"volume":33.16999816894531},{"timestamp":1742369220000,"open":3.96606,"high":3.96618,"low":3.96555,"close":3.96618,"volume":18.709999084472656},{"timestamp":1742369280000,"open":3.96612,"high":3.96627,"low":3.96587,"close":3.96602,"volume":20.43000030517578},{"timestamp":1742369340000,"open":3.96602,"high":3.96613,"low":3.96575,"close":3.96604,"volume":20.030000686645508},{"timestamp":1742369400000,"open":3.96604,"high":3.96785,"low":3.96604,"close":3.96762,"volume":30.260000228881836},{"timestamp":1742369460000,"open":3.96769,"high":3.96779,"low":3.96705,"close":3.96737,"volume":28.43000030517578},{"timestamp":1742369520000,"open":3.9673,"high":3.96789,"low":3.96684,"close":3.96789,"volume":25.469999313354492},{"timestamp":1742369580000,"open":3.96784,"high":3.96823,"low":3.96777,"close":3.96813,"volume":10.399999618530273},{"timestamp":1742369640000,"open":3.96809,"high":3.96838,"low":3.96778,"close":3.96838,"volume":22.020000457763672},{"timestamp":1742369700000,"open":3.96844,"high":3.96929,"low":3.96829,"close":3.96868,"volume":67.08000183105469},{"timestamp":1742369760000,"open":3.96852,"high":3.97072,"low":3.96836,"close":3.97068,"volume":133.22999572753906},{"timestamp":1742369820000,"open":3.97059,"high":3.97234,"low":3.97045,"close":3.97097,"volume":126.72000122070312},{"timestamp":1742369880000,"open":3.97094,"high":3.97138,"low":3.97002,"close":3.97094,"volume":62.97999954223633},{"timestamp":1742369940000,"open":3.97094,"high":3.97094,"low":3.96931,"close":3.97017,"volume":54.93000030517578},{"timestamp":1742370000000,"open":3.97016,"high":3.97051,"low":3.96953,"close":3.96959,"volume":69.0999984741211},{"timestamp":1742370060000,"open":3.96955,"high":3.96981,"low":3.96792,"close":3.96792,"volume":49.40999984741211},{"timestamp":1742370120000,"open":3.96784,"high":3.96915,"low":3.96705,"close":3.96887,"volume":68.81999969482422},{"timestamp":1742370180000,"open":3.96885,"high":3.96976,"low":3.96769,"close":3.96771,"volume":117.62999725341797},{"timestamp":1742370240000,"open":3.96777,"high":3.96862,"low":3.96771,"close":3.968,"volume":50.83000183105469},{"timestamp":1742370300000,"open":3.96811,"high":3.9691,"low":3.96807,"close":3.96893,"volume":77.66999816894531},{"timestamp":1742370360000,"open":3.96894,"high":3.96948,"low":3.96862,"close":3.96932,"volume":73.81999969482422},{"timestamp":1742370420000,"open":3.96941,"high":3.96995,"low":3.96768,"close":3.96772,"volume":51.779998779296875},{"timestamp":1742370480000,"open":3.96772,"high":3.96801,"low":3.96703,"close":3.9671,"volume":73.19999694824219},{"timestamp":1742370540000,"open":3.96728,"high":3.96832,"low":3.96728,"close":3.96751,"volume":71.95999908447266},{"timestamp":1742370600000,"open":3.96747,"high":3.96843,"low":3.96714,"close":3.9681,"volume":59.970001220703125},{"timestamp":1742370660000,"open":3.96815,"high":3.96847,"low":3.96685,"close":3.96688,"volume":40.939998626708984},{"timestamp":1742370720000,"open":3.9669,"high":3.96709,"low":3.96536,"close":3.96536,"volume":44.959999084472656},{"timestamp":1742370780000,"open":3.96538,"high":3.96714,"low":3.96525,"close":3.96713,"volume":51.81999969482422},{"timestamp":1742370840000,"open":3.96713,"high":3.96754,"low":3.96626,"close":3.96637,"volume":27.809999465942383},{"timestamp":1742370900000,"open":3.96644,"high":3.96674,"low":3.96562,"close":3.96564,"volume":46.5099983215332},{"timestamp":1742370960000,"open":3.96563,"high":3.9661,"low":3.96498,"close":3.96498,"volume":35.15999984741211},{"timestamp":1742371020000,"open":3.965,"high":3.96504,"low":3.96384,"close":3.96393,"volume":31.709999084472656},{"timestamp":1742371080000,"open":3.96398,"high":3.96469,"low":3.96375,"close":3.96436,"volume":28.389999389648438},{"timestamp":1742371140000,"open":3.96421,"high":3.96427,"low":3.96315,"close":3.9634,"volume":38.459999084472656},{"timestamp":1742371200000,"open":3.9635,"high":3.9635,"low":3.96172,"close":3.96196,"volume":47.38999938964844},{"timestamp":1742371260000,"open":3.96196,"high":3.9632,"low":3.96187,"close":3.96212,"volume":38.7599983215332},{"timestamp":1742371320000,"open":3.96215,"high":3.96264,"low":3.96191,"close":3.96213,"volume":42.900001525878906},{"timestamp":1742371380000,"open":3.96212,"high":3.96234,"low":3.96136,"close":3.96182,"volume":80.2300033569336},{"timestamp":1742371440000,"open":3.96193,"high":3.9626,"low":3.96174,"close":3.96226,"volume":141.57000732421875},{"timestamp":1742371500000,"open":3.96221,"high":3.9627,"low":3.96202,"close":3.96208,"volume":54.060001373291016},{"timestamp":1742371560000,"open":3.96213,"high":3.96285,"low":3.96202,"close":3.96249,"volume":34.79999923706055},{"timestamp":1742371620000,"open":3.96249,"high":3.96297,"low":3.96239,"close":3.96255,"volume":45.0099983215332},{"timestamp":1742371680000,"open":3.96247,"high":3.96379,"low":3.96247,"close":3.96336,"volume":40.560001373291016},{"timestamp":1742371740000,"open":3.96337,"high":3.96498,"low":3.96337,"close":3.96457,"volume":48.33000183105469},{"timestamp":1742371800000,"open":3.96459,"high":3.96494,"low":3.96382,"close":3.96394,"volume":27.530000686645508},{"timestamp":1742371860000,"open":3.96393,"high":3.96401,"low":3.96298,"close":3.96311,"volume":28.1200008392334},{"timestamp":1742371920000,"open":3.96323,"high":3.96386,"low":3.96302,"close":3.96374,"volume":42.040000915527344},{"timestamp":1742371980000,"open":3.96366,"high":3.96398,"low":3.96349,"close":3.96374,"volume":80.5},{"timestamp":1742372040000,"open":3.96375,"high":3.96485,"low":3.96339,"close":3.96485,"volume":61.369998931884766},{"timestamp":1742372100000,"open":3.96491,"high":3.96535,"low":3.96449,"close":3.96498,"volume":32.7599983215332},{"timestamp":1742372160000,"open":3.96499,"high":3.96553,"low":3.96455,"close":3.9653,"volume":40.27000045776367},{"timestamp":1742372220000,"open":3.9653,"high":3.96555,"low":3.96489,"close":3.96497,"volume":25.829999923706055},{"timestamp":1742372280000,"open":3.96495,"high":3.9652,"low":3.96458,"close":3.96479,"volume":35.529998779296875},{"timestamp":1742372340000,"open":3.96475,"high":3.96514,"low":3.96456,"close":3.96507,"volume":21.780000686645508},{"timestamp":1742372400000,"open":3.96513,"high":3.96554,"low":3.9649,"close":3.96516,"volume":24.049999237060547},{"timestamp":1742372460000,"open":3.96502,"high":3.96523,"low":3.96483,"close":3.96507,"volume":37.720001220703125},{"timestamp":1742372520000,"open":3.96508,"high":3.96517,"low":3.96437,"close":3.96456,"volume":52.900001525878906},{"timestamp":1742372580000,"open":3.96451,"high":3.96456,"low":3.96356,"close":3.96356,"volume":19.81999969482422},{"timestamp":1742372640000,"open":3.96356,"high":3.96378,"low":3.96312,"close":3.96367,"volume":26.309999465942383},{"timestamp":1742372700000,"open":3.96365,"high":3.96376,"low":3.96316,"close":3.96373,"volume":14.90999984741211},{"timestamp":1742372760000,"open":3.96371,"high":3.96384,"low":3.96318,"close":3.9636,"volume":31.969999313354492},{"timestamp":1742372820000,"open":3.96351,"high":3.96379,"low":3.96331,"close":3.96343,"volume":45.029998779296875},{"timestamp":1742372880000,"open":3.96352,"high":3.96378,"low":3.96334,"close":3.96339,"volume":32.220001220703125},{"timestamp":1742372940000,"open":3.96341,"high":3.96366,"low":3.96314,"close":3.96341,"volume":46.15999984741211},{"timestamp":1742373000000,"open":3.96342,"high":3.96349,"low":3.96243,"close":3.96246,"volume":24.540000915527344},{"timestamp":1742373060000,"open":3.96246,"high":3.96272,"low":3.96205,"close":3.9627,"volume":78.19000244140625},{"timestamp":1742373120000,"open":3.9627,"high":3.96369,"low":3.96266,"close":3.96313,"volume":81.62000274658203},{"timestamp":1742373180000,"open":3.96312,"high":3.96381,"low":3.96298,"close":3.96361,"volume":60.189998626708984},{"timestamp":1742373240000,"open":3.9636,"high":3.96377,"low":3.96219,"close":3.96226,"volume":66.02999877929688},{"timestamp":1742373300000,"open":3.9622,"high":3.96255,"low":3.96212,"close":3.96225,"volume":60.40999984741211},{"timestamp":1742373360000,"open":3.96223,"high":3.96258,"low":3.96203,"close":3.96228,"volume":78.43000030517578},{"timestamp":1742373420000,"open":3.96227,"high":3.9625,"low":3.96157,"close":3.96166,"volume":77.54000091552734},{"timestamp":1742373480000,"open":3.96166,"high":3.96188,"low":3.96141,"close":3.96179,"volume":66.91000366210938},{"timestamp":1742373540000,"open":3.96191,"high":3.96206,"low":3.96149,"close":3.96185,"volume":90.66000366210938},{"timestamp":1742373600000,"open":3.96189,"high":3.96232,"low":3.96157,"close":3.96176,"volume":89.38999938964844},{"timestamp":1742373660000,"open":3.9617,"high":3.96228,"low":3.96148,"close":3.96193,"volume":93.2699966430664},{"timestamp":1742373720000,"open":3.96193,"high":3.96193,"low":3.96089,"close":3.96092,"volume":70.9800033569336},{"timestamp":1742373780000,"open":3.96085,"high":3.96135,"low":3.96026,"close":3.96043,"volume":59.209999084472656},{"timestamp":1742373840000,"open":3.96053,"high":3.96053,"low":3.95983,"close":3.96003,"volume":27.760000228881836},{"timestamp":1742373900000,"open":3.95992,"high":3.96003,"low":3.95919,"close":3.95919,"volume":41.0099983215332},{"timestamp":1742373960000,"open":3.95919,"high":3.95983,"low":3.95903,"close":3.95972,"volume":35.779998779296875},{"timestamp":1742374020000,"open":3.95966,"high":3.96008,"low":3.95949,"close":3.95991,"volume":63.75},{"timestamp":1742374080000,"open":3.95992,"high":3.96029,"low":3.95962,"close":3.95991,"volume":37.72999954223633},{"timestamp":1742374140000,"open":3.95995,"high":3.96031,"low":3.95938,"close":3.95951,"volume":93.19000244140625},{"timestamp":1742374200000,"open":3.95952,"high":3.95967,"low":3.95832,"close":3.95841,"volume":63.810001373291016},{"timestamp":1742374260000,"open":3.95841,"high":3.9586,"low":3.95812,"close":3.95838,"volume":59.2400016784668},{"timestamp":1742374320000,"open":3.95844,"high":3.95844,"low":3.95692,"close":3.95702,"volume":55.470001220703125},{"timestamp":1742374380000,"open":3.95705,"high":3.95738,"low":3.95673,"close":3.95694,"volume":21.600000381469727},{"timestamp":1742374440000,"open":3.95693,"high":3.95765,"low":3.95674,"close":3.95754,"volume":21.520000457763672},{"timestamp":1742374500000,"open":3.95752,"high":3.95789,"low":3.9574,"close":3.95772,"volume":24.68000030517578},{"timestamp":1742374560000,"open":3.95755,"high":3.95768,"low":3.95674,"close":3.95687,"volume":15.3100004196167},{"timestamp":1742374620000,"open":3.95688,"high":3.95756,"low":3.95678,"close":3.95756,"volume":25.81999969482422},{"timestamp":1742374680000,"open":3.95758,"high":3.95761,"low":3.95689,"close":3.95702,"volume":33.209999084472656},{"timestamp":1742374740000,"open":3.95699,"high":3.95714,"low":3.95637,"close":3.95641,"volume":19.309999465942383},{"timestamp":1742374800000,"open":3.95641,"high":3.95738,"low":3.95613,"close":3.95735,"volume":30.3799991607666},{"timestamp":1742374860000,"open":3.9573,"high":3.95737,"low":3.95622,"close":3.95635,"volume":36.15999984741211},{"timestamp":1742374920000,"open":3.95635,"high":3.95673,"low":3.9562,"close":3.95671,"volume":73.94000244140625},{"timestamp":1742374980000,"open":3.95666,"high":3.95698,"low":3.95622,"close":3.95684,"volume":73.41000366210938},{"timestamp":1742375040000,"open":3.95693,"high":3.95755,"low":3.95692,"close":3.95728,"volume":63.2599983215332},{"timestamp":1742375100000,"open":3.9572,"high":3.95757,"low":3.95696,"close":3.95725,"volume":47.790000915527344},{"timestamp":1742375160000,"open":3.95723,"high":3.9574,"low":3.95683,"close":3.95698,"volume":24.8799991607666},{"timestamp":1742375220000,"open":3.95692,"high":3.95701,"low":3.95629,"close":3.95637,"volume":10.880000114440918},{"timestamp":1742375280000,"open":3.95633,"high":3.95669,"low":3.95591,"close":3.95669,"volume":13.869999885559082},{"timestamp":1742375340000,"open":3.95669,"high":3.95698,"low":3.95661,"close":3.95676,"volume":11.289999961853027},{"timestamp":1742375400000,"open":3.95686,"high":3.95694,"low":3.95612,"close":3.95612,"volume":9.5600004196167},{"timestamp":1742375460000,"open":3.95604,"high":3.95654,"low":3.95566,"close":3.95566,"volume":19.809999465942383},{"timestamp":1742375520000,"open":3.95567,"high":3.95606,"low":3.95553,"close":3.95604,"volume":14.989999771118164},{"timestamp":1742375580000,"open":3.95604,"high":3.95625,"low":3.95556,"close":3.95586,"volume":34.31999969482422},{"timestamp":1742375640000,"open":3.95582,"high":3.95608,"low":3.95557,"close":3.95603,"volume":67.80999755859375},{"timestamp":1742375700000,"open":3.95602,"high":3.95633,"low":3.95574,"close":3.95605,"volume":14.220000267028809},{"timestamp":1742375760000,"open":3.95608,"high":3.95695,"low":3.95603,"close":3.9567,"volume":89.12999725341797},{"timestamp":1742375820000,"open":3.95663,"high":3.95663,"low":3.95598,"close":3.9563,"volume":70.6500015258789},{"timestamp":1742375880000,"open":3.95632,"high":3.95704,"low":3.95624,"close":3.95683,"volume":70.80999755859375},{"timestamp":1742375940000,"open":3.95694,"high":3.957,"low":3.95562,"close":3.95562,"volume":86.4800033569336},{"timestamp":1742376000000,"open":3.95567,"high":3.95576,"low":3.95535,"close":3.95571,"volume":26.6299991607666},{"timestamp":1742376060000,"open":3.95562,"high":3.95571,"low":3.95483,"close":3.95483,"volume":34.959999084472656},{"timestamp":1742376120000,"open":3.95483,"high":3.95542,"low":3.95479,"close":3.95533,"volume":15.09000015258789},{"timestamp":1742376180000,"open":3.95536,"high":3.95558,"low":3.95525,"close":3.95546,"volume":11.710000038146973},{"timestamp":1742376240000,"open":3.95555,"high":3.95597,"low":3.95531,"close":3.95588,"volume":11.25},{"timestamp":1742376300000,"open":3.95596,"high":3.9562,"low":3.95573,"close":3.95618,"volume":17.350000381469727},{"timestamp":1742376360000,"open":3.95607,"high":3.95612,"low":3.95546,"close":3.95546,"volume":12},{"timestamp":1742376420000,"open":3.95546,"high":3.95621,"low":3.95544,"close":3.9562,"volume":12.520000457763672},{"timestamp":1742376480000,"open":3.95626,"high":3.95654,"low":3.95609,"close":3.95637,"volume":39.47999954223633},{"timestamp":1742376540000,"open":3.9564,"high":3.95646,"low":3.95603,"close":3.95623,"volume":70.04000091552734},{"timestamp":1742376600000,"open":3.9562,"high":3.95634,"low":3.95579,"close":3.95587,"volume":81.43000030517578},{"timestamp":1742376660000,"open":3.95587,"high":3.95708,"low":3.95587,"close":3.95708,"volume":63.13999938964844},{"timestamp":1742376720000,"open":3.95704,"high":3.95737,"low":3.95643,"close":3.95651,"volume":23.950000762939453},{"timestamp":1742376780000,"open":3.95651,"high":3.95705,"low":3.9565,"close":3.95687,"volume":28.31999969482422},{"timestamp":1742376840000,"open":3.95679,"high":3.95686,"low":3.95634,"close":3.95673,"volume":12.319999694824219},{"timestamp":1742376900000,"open":3.95659,"high":3.95799,"low":3.95659,"close":3.95799,"volume":19.709999084472656},{"timestamp":1742376960000,"open":3.95795,"high":3.95808,"low":3.95724,"close":3.95729,"volume":13.800000190734863},{"timestamp":1742377020000,"open":3.95725,"high":3.9575,"low":3.95681,"close":3.95681,"volume":11.899999618530273},{"timestamp":1742377080000,"open":3.95698,"high":3.95766,"low":3.95664,"close":3.95748,"volume":15.34000015258789},{"timestamp":1742377140000,"open":3.95746,"high":3.95758,"low":3.95718,"close":3.95722,"volume":17.729999542236328},{"timestamp":1742377200000,"open":3.95719,"high":3.95773,"low":3.95719,"close":3.95733,"volume":17.530000686645508},{"timestamp":1742377260000,"open":3.95733,"high":3.95751,"low":3.95709,"close":3.95744,"volume":44.939998626708984},{"timestamp":1742377320000,"open":3.9575,"high":3.95794,"low":3.95748,"close":3.95792,"volume":20.149999618530273},{"timestamp":1742377380000,"open":3.95793,"high":3.95891,"low":3.95788,"close":3.95863,"volume":13.050000190734863},{"timestamp":1742377440000,"open":3.95865,"high":3.95896,"low":3.95851,"close":3.95886,"volume":9.960000038146973},{"timestamp":1742377500000,"open":3.95884,"high":3.95897,"low":3.95856,"close":3.95888,"volume":58.93000030517578},{"timestamp":1742377560000,"open":3.95888,"high":3.95922,"low":3.95875,"close":3.95911,"volume":14.729999542236328},{"timestamp":1742377620000,"open":3.95911,"high":3.95911,"low":3.95838,"close":3.95865,"volume":23.719999313354492},{"timestamp":1742377680000,"open":3.95865,"high":3.95865,"low":3.95812,"close":3.95841,"volume":15.869999885559082},{"timestamp":1742377740000,"open":3.95844,"high":3.95861,"low":3.95818,"close":3.95844,"volume":77.4800033569336},{"timestamp":1742377800000,"open":3.95839,"high":3.95854,"low":3.95808,"close":3.95818,"volume":66},{"timestamp":1742377860000,"open":3.95817,"high":3.95873,"low":3.95794,"close":3.95811,"volume":19.719999313354492},{"timestamp":1742377920000,"open":3.9581,"high":3.95828,"low":3.95754,"close":3.95754,"volume":21.75},{"timestamp":1742377980000,"open":3.95756,"high":3.95802,"low":3.95733,"close":3.95769,"volume":35.099998474121094},{"timestamp":1742378040000,"open":3.95763,"high":3.95868,"low":3.95763,"close":3.95859,"volume":41.849998474121094},{"timestamp":1742378100000,"open":3.9586,"high":3.95911,"low":3.95793,"close":3.95871,"volume":60.380001068115234},{"timestamp":1742378160000,"open":3.95877,"high":3.95896,"low":3.95839,"close":3.95856,"volume":41.02000045776367},{"timestamp":1742378220000,"open":3.95856,"high":3.95936,"low":3.95851,"close":3.95896,"volume":61.599998474121094},{"timestamp":1742378280000,"open":3.95899,"high":3.95975,"low":3.95897,"close":3.95966,"volume":40.779998779296875},{"timestamp":1742378340000,"open":3.95977,"high":3.95991,"low":3.95874,"close":3.95874,"volume":42.47999954223633},{"timestamp":1742378400000,"open":3.95869,"high":3.95952,"low":3.95869,"close":3.95949,"volume":49.849998474121094},{"timestamp":1742378460000,"open":3.95947,"high":3.95949,"low":3.95855,"close":3.95881,"volume":37.099998474121094},{"timestamp":1742378520000,"open":3.95869,"high":3.95869,"low":3.95823,"close":3.95855,"volume":17.889999389648438},{"timestamp":1742378580000,"open":3.95859,"high":3.95893,"low":3.95847,"close":3.95861,"volume":61.119998931884766},{"timestamp":1742378640000,"open":3.95848,"high":3.95893,"low":3.95819,"close":3.95819,"volume":72.23999786376953},{"timestamp":1742378700000,"open":3.95826,"high":3.9586,"low":3.95815,"close":3.95839,"volume":60.20000076293945},{"timestamp":1742378760000,"open":3.95817,"high":3.95824,"low":3.95738,"close":3.95766,"volume":43.29999923706055},{"timestamp":1742378820000,"open":3.95765,"high":3.95765,"low":3.95704,"close":3.95725,"volume":23.520000457763672},{"timestamp":1742378880000,"open":3.95728,"high":3.95799,"low":3.95715,"close":3.95792,"volume":17.530000686645508},{"timestamp":1742378940000,"open":3.95792,"high":3.95813,"low":3.95755,"close":3.95807,"volume":9.15999984741211},{"timestamp":1742379000000,"open":3.95806,"high":3.95872,"low":3.95803,"close":3.95844,"volume":26.700000762939453},{"timestamp":1742379060000,"open":3.95843,"high":3.95879,"low":3.95834,"close":3.95871,"volume":9.760000228881836},{"timestamp":1742379120000,"open":3.95875,"high":3.95877,"low":3.9578,"close":3.9579,"volume":12.399999618530273},{"timestamp":1742379180000,"open":3.95793,"high":3.95805,"low":3.95734,"close":3.95746,"volume":15.09000015258789},{"timestamp":1742379240000,"open":3.95747,"high":3.95754,"low":3.95698,"close":3.95739,"volume":20.399999618530273},{"timestamp":1742379300000,"open":3.95738,"high":3.95789,"low":3.95728,"close":3.95779,"volume":32.45000076293945},{"timestamp":1742379360000,"open":3.95779,"high":3.95783,"low":3.95714,"close":3.95728,"volume":21.260000228881836},{"timestamp":1742379420000,"open":3.95717,"high":3.95773,"low":3.95717,"close":3.95752,"volume":10.289999961853027},{"timestamp":1742379480000,"open":3.9575,"high":3.95866,"low":3.95746,"close":3.95861,"volume":22.299999237060547},{"timestamp":1742379540000,"open":3.95868,"high":3.95885,"low":3.95832,"close":3.95875,"volume":11.710000038146973},{"timestamp":1742379600000,"open":3.95875,"high":3.95934,"low":3.95863,"close":3.95915,"volume":10.899999618530273},{"timestamp":1742379660000,"open":3.95915,"high":3.95919,"low":3.95827,"close":3.95828,"volume":13.300000190734863},{"timestamp":1742379720000,"open":3.95832,"high":3.95866,"low":3.95819,"close":3.95854,"volume":12.720000267028809},{"timestamp":1742379780000,"open":3.95855,"high":3.95865,"low":3.95804,"close":3.9583,"volume":16.389999389648438},{"timestamp":1742379840000,"open":3.95833,"high":3.95846,"low":3.95812,"close":3.95845,"volume":15.890000343322754},{"timestamp":1742379900000,"open":3.9585,"high":3.95926,"low":3.9585,"close":3.95871,"volume":10.710000038146973},{"timestamp":1742379960000,"open":3.95857,"high":3.95879,"low":3.95824,"close":3.95824,"volume":24.09000015258789},{"timestamp":1742380020000,"open":3.95822,"high":3.95845,"low":3.95811,"close":3.95833,"volume":25.950000762939453},{"timestamp":1742380080000,"open":3.95821,"high":3.95833,"low":3.95796,"close":3.95823,"volume":15.319999694824219},{"timestamp":1742380140000,"open":3.95837,"high":3.95894,"low":3.95833,"close":3.95856,"volume":19.420000076293945},{"timestamp":1742380200000,"open":3.95858,"high":3.95926,"low":3.9585,"close":3.9585,"volume":38.91999816894531},{"timestamp":1742380260000,"open":3.9586,"high":3.95892,"low":3.95854,"close":3.95865,"volume":13.40999984741211},{"timestamp":1742380320000,"open":3.9587,"high":3.95929,"low":3.95807,"close":3.95821,"volume":69.2300033569336},{"timestamp":1742380380000,"open":3.95821,"high":3.95851,"low":3.95809,"close":3.95834,"volume":41.310001373291016},{"timestamp":1742380440000,"open":3.9584,"high":3.95914,"low":3.9584,"close":3.95872,"volume":15.359999656677246},{"timestamp":1742380500000,"open":3.95865,"high":3.95932,"low":3.95851,"close":3.95903,"volume":14.789999961853027},{"timestamp":1742380560000,"open":3.95902,"high":3.95941,"low":3.95892,"close":3.95937,"volume":23.1299991607666},{"timestamp":1742380620000,"open":3.95937,"high":3.95998,"low":3.95935,"close":3.95979,"volume":47.90999984741211},{"timestamp":1742380680000,"open":3.95978,"high":3.96038,"low":3.95977,"close":3.96031,"volume":24.1200008392334},{"timestamp":1742380740000,"open":3.96031,"high":3.96089,"low":3.96016,"close":3.96082,"volume":11.850000381469727},{"timestamp":1742380800000,"open":3.96082,"high":3.96098,"low":3.96046,"close":3.96077,"volume":14.760000228881836},{"timestamp":1742380860000,"open":3.96075,"high":3.96075,"low":3.96016,"close":3.96016,"volume":4.800000190734863},{"timestamp":1742380920000,"open":3.96019,"high":3.96047,"low":3.95997,"close":3.96017,"volume":20.219999313354492},{"timestamp":1742380980000,"open":3.96018,"high":3.96059,"low":3.96003,"close":3.96034,"volume":31.540000915527344},{"timestamp":1742381040000,"open":3.96034,"high":3.96057,"low":3.96008,"close":3.96008,"volume":30.219999313354492},{"timestamp":1742381100000,"open":3.96011,"high":3.9602,"low":3.95942,"close":3.95979,"volume":27.780000686645508},{"timestamp":1742381160000,"open":3.95984,"high":3.96002,"low":3.95957,"close":3.95981,"volume":30.010000228881836},{"timestamp":1742381220000,"open":3.95977,"high":3.95984,"low":3.9592,"close":3.95923,"volume":48.11000061035156},{"timestamp":1742381280000,"open":3.9592,"high":3.95967,"low":3.95904,"close":3.95904,"volume":46.56999969482422},{"timestamp":1742381340000,"open":3.95906,"high":3.95906,"low":3.95823,"close":3.95838,"volume":16.020000457763672},{"timestamp":1742381400000,"open":3.9584,"high":3.9584,"low":3.95748,"close":3.95798,"volume":20.110000610351562},{"timestamp":1742381460000,"open":3.95793,"high":3.95793,"low":3.95715,"close":3.95777,"volume":20.84000015258789},{"timestamp":1742381520000,"open":3.95772,"high":3.95842,"low":3.95753,"close":3.95842,"volume":17.75},{"timestamp":1742381580000,"open":3.95836,"high":3.95873,"low":3.95832,"close":3.95849,"volume":12.109999656677246},{"timestamp":1742381640000,"open":3.95853,"high":3.95868,"low":3.9582,"close":3.95868,"volume":7.360000133514404},{"timestamp":1742381700000,"open":3.95853,"high":3.95867,"low":3.95836,"close":3.95843,"volume":22.40999984741211},{"timestamp":1742381760000,"open":3.95846,"high":3.95884,"low":3.95842,"close":3.95862,"volume":8.90999984741211},{"timestamp":1742381820000,"open":3.95863,"high":3.95866,"low":3.95849,"close":3.95862,"volume":5.369999885559082},{"timestamp":1742381880000,"open":3.95861,"high":3.95912,"low":3.95859,"close":3.959,"volume":12.670000076293945},{"timestamp":1742381940000,"open":3.95898,"high":3.95913,"low":3.95867,"close":3.95868,"volume":14.229999542236328},{"timestamp":1742382000000,"open":3.95864,"high":3.95883,"low":3.95814,"close":3.95814,"volume":27.969999313354492},{"timestamp":1742382060000,"open":3.95821,"high":3.95822,"low":3.95776,"close":3.958,"volume":11.300000190734863},{"timestamp":1742382120000,"open":3.95778,"high":3.95827,"low":3.95762,"close":3.9582,"volume":24.149999618530273},{"timestamp":1742382180000,"open":3.95816,"high":3.95875,"low":3.95816,"close":3.95875,"volume":14.25},{"timestamp":1742382240000,"open":3.95877,"high":3.95877,"low":3.95832,"close":3.95834,"volume":13.880000114440918},{"timestamp":1742382300000,"open":3.9583,"high":3.95902,"low":3.95828,"close":3.95892,"volume":16.6200008392334},{"timestamp":1742382360000,"open":3.95896,"high":3.95978,"low":3.95891,"close":3.95958,"volume":23.979999542236328},{"timestamp":1742382420000,"open":3.95962,"high":3.96017,"low":3.95958,"close":3.95976,"volume":35.040000915527344},{"timestamp":1742382480000,"open":3.95979,"high":3.96049,"low":3.95933,"close":3.96049,"volume":33.099998474121094},{"timestamp":1742382540000,"open":3.96047,"high":3.96088,"low":3.96032,"close":3.96084,"volume":50.4900016784668},{"timestamp":1742382600000,"open":3.96086,"high":3.96135,"low":3.96082,"close":3.96122,"volume":56.61000061035156},{"timestamp":1742382660000,"open":3.96123,"high":3.96124,"low":3.96036,"close":3.96048,"volume":53.91999816894531},{"timestamp":1742382720000,"open":3.96048,"high":3.96051,"low":3.95998,"close":3.96015,"volume":48.209999084472656},{"timestamp":1742382780000,"open":3.96015,"high":3.96017,"low":3.95922,"close":3.95937,"volume":38.869998931884766},{"timestamp":1742382840000,"open":3.95933,"high":3.95974,"low":3.95929,"close":3.95963,"volume":16.84000015258789},{"timestamp":1742382900000,"open":3.95956,"high":3.95957,"low":3.95932,"close":3.95948,"volume":12.15999984741211},{"timestamp":1742382960000,"open":3.95937,"high":3.95946,"low":3.959,"close":3.95936,"volume":46.150001525878906},{"timestamp":1742383020000,"open":3.95938,"high":3.95938,"low":3.95901,"close":3.95906,"volume":35.130001068115234},{"timestamp":1742383080000,"open":3.95909,"high":3.95909,"low":3.9583,"close":3.95862,"volume":21.579999923706055},{"timestamp":1742383140000,"open":3.95871,"high":3.95875,"low":3.95823,"close":3.95856,"volume":19.899999618530273},{"timestamp":1742383200000,"open":3.95843,"high":3.95879,"low":3.95833,"close":3.95856,"volume":15.1899995803833},{"timestamp":1742383260000,"open":3.95858,"high":3.95887,"low":3.95847,"close":3.95881,"volume":29.360000610351562},{"timestamp":1742383320000,"open":3.95878,"high":3.95902,"low":3.95872,"close":3.95895,"volume":16.440000534057617},{"timestamp":1742383380000,"open":3.9587,"high":3.95872,"low":3.95797,"close":3.9582,"volume":10.199999809265137},{"timestamp":1742383440000,"open":3.95816,"high":3.95848,"low":3.95816,"close":3.9583,"volume":7.400000095367432},{"timestamp":1742383500000,"open":3.95831,"high":3.9586,"low":3.95805,"close":3.95842,"volume":12.199999809265137},{"timestamp":1742383560000,"open":3.95845,"high":3.95889,"low":3.95839,"close":3.95888,"volume":15.199999809265137},{"timestamp":1742383620000,"open":3.95883,"high":3.95895,"low":3.95868,"close":3.95879,"volume":12.15999984741211},{"timestamp":1742383680000,"open":3.95879,"high":3.95888,"low":3.95843,"close":3.95888,"volume":10.90999984741211},{"timestamp":1742383740000,"open":3.95885,"high":3.95914,"low":3.9587,"close":3.95914,"volume":9.710000038146973},{"timestamp":1742383800000,"open":3.95911,"high":3.95954,"low":3.95902,"close":3.95954,"volume":12.84000015258789},{"timestamp":1742383860000,"open":3.95955,"high":3.95974,"low":3.95938,"close":3.95971,"volume":5},{"timestamp":1742383920000,"open":3.95964,"high":3.96025,"low":3.95963,"close":3.95974,"volume":10.649999618530273},{"timestamp":1742383980000,"open":3.95971,"high":3.96007,"low":3.95958,"close":3.95964,"volume":15.199999809265137},{"timestamp":1742384040000,"open":3.95974,"high":3.95977,"low":3.95916,"close":3.95929,"volume":10.680000305175781},{"timestamp":1742384100000,"open":3.95931,"high":3.95943,"low":3.95871,"close":3.95889,"volume":13.850000381469727},{"timestamp":1742384160000,"open":3.95889,"high":3.95944,"low":3.95879,"close":3.95942,"volume":19.100000381469727},{"timestamp":1742384220000,"open":3.95945,"high":3.95945,"low":3.95899,"close":3.95922,"volume":26.559999465942383},{"timestamp":1742384280000,"open":3.95922,"high":3.95943,"low":3.95851,"close":3.95866,"volume":21.809999465942383},{"timestamp":1742384340000,"open":3.95861,"high":3.95962,"low":3.95861,"close":3.95953,"volume":49.54999923706055},{"timestamp":1742384400000,"open":3.95952,"high":3.95994,"low":3.95934,"close":3.95987,"volume":13.960000038146973},{"timestamp":1742384460000,"open":3.95985,"high":3.95992,"low":3.95945,"close":3.95988,"volume":9.520000457763672},{"timestamp":1742384520000,"open":3.95975,"high":3.96033,"low":3.95974,"close":3.96009,"volume":13.630000114440918},{"timestamp":1742384580000,"open":3.96002,"high":3.96002,"low":3.95924,"close":3.95924,"volume":19.739999771118164},{"timestamp":1742384640000,"open":3.95926,"high":3.96,"low":3.95918,"close":3.95952,"volume":14.829999923706055},{"timestamp":1742384700000,"open":3.95955,"high":3.95966,"low":3.95904,"close":3.95933,"volume":18.040000915527344},{"timestamp":1742384760000,"open":3.9594,"high":3.95967,"low":3.95923,"close":3.95963,"volume":21.389999389648438},{"timestamp":1742384820000,"open":3.95961,"high":3.9598,"low":3.95929,"close":3.95952,"volume":12.8100004196167},{"timestamp":1742384880000,"open":3.95965,"high":3.95985,"low":3.95948,"close":3.9598,"volume":12.0600004196167},{"timestamp":1742384940000,"open":3.95976,"high":3.96032,"low":3.95976,"close":3.96022,"volume":21.229999542236328},{"timestamp":1742385000000,"open":3.96023,"high":3.96076,"low":3.9602,"close":3.96074,"volume":25.420000076293945},{"timestamp":1742385060000,"open":3.96072,"high":3.96088,"low":3.96053,"close":3.96076,"volume":13.819999694824219},{"timestamp":1742385120000,"open":3.96077,"high":3.96093,"low":3.96044,"close":3.96046,"volume":17.110000610351562},{"timestamp":1742385180000,"open":3.96041,"high":3.96091,"low":3.96041,"close":3.96086,"volume":31.350000381469727},{"timestamp":1742385240000,"open":3.96082,"high":3.96091,"low":3.96034,"close":3.96067,"volume":42.86000061035156},{"timestamp":1742385300000,"open":3.96061,"high":3.96062,"low":3.96029,"close":3.96029,"volume":27.719999313354492},{"timestamp":1742385360000,"open":3.96039,"high":3.96039,"low":3.9592,"close":3.95955,"volume":46.0099983215332},{"timestamp":1742385420000,"open":3.95961,"high":3.96012,"low":3.95927,"close":3.95957,"volume":29.31999969482422},{"timestamp":1742385480000,"open":3.95954,"high":3.95975,"low":3.95929,"close":3.95961,"volume":18.290000915527344},{"timestamp":1742385540000,"open":3.95967,"high":3.95991,"low":3.95951,"close":3.95972,"volume":23.65999984741211},{"timestamp":1742385600000,"open":3.95972,"high":3.96014,"low":3.95963,"close":3.95992,"volume":30.09000015258789},{"timestamp":1742385660000,"open":3.95986,"high":3.95986,"low":3.95878,"close":3.95891,"volume":26.600000381469727},{"timestamp":1742385720000,"open":3.95887,"high":3.95925,"low":3.95869,"close":3.95882,"volume":18.799999237060547},{"timestamp":1742385780000,"open":3.95886,"high":3.9595,"low":3.95886,"close":3.95909,"volume":22.209999084472656},{"timestamp":1742385840000,"open":3.95909,"high":3.95909,"low":3.95791,"close":3.95793,"volume":26.760000228881836},{"timestamp":1742385900000,"open":3.95797,"high":3.95817,"low":3.95738,"close":3.95759,"volume":22.3700008392334},{"timestamp":1742385960000,"open":3.95757,"high":3.95807,"low":3.95757,"close":3.95785,"volume":16.719999313354492},{"timestamp":1742386020000,"open":3.95789,"high":3.95789,"low":3.95764,"close":3.95772,"volume":27.110000610351562},{"timestamp":1742386080000,"open":3.95773,"high":3.95773,"low":3.95656,"close":3.95656,"volume":22.25},{"timestamp":1742386140000,"open":3.95653,"high":3.95763,"low":3.95653,"close":3.95763,"volume":21.920000076293945},{"timestamp":1742386200000,"open":3.95763,"high":3.95841,"low":3.95763,"close":3.95829,"volume":21.479999542236328},{"timestamp":1742386260000,"open":3.95829,"high":3.95833,"low":3.95785,"close":3.95806,"volume":28.510000228881836},{"timestamp":1742386320000,"open":3.95788,"high":3.95809,"low":3.95764,"close":3.95777,"volume":26.329999923706055},{"timestamp":1742386380000,"open":3.9578,"high":3.95818,"low":3.95776,"close":3.95802,"volume":30.3700008392334},{"timestamp":1742386440000,"open":3.95801,"high":3.9581,"low":3.95766,"close":3.9581,"volume":25.809999465942383},{"timestamp":1742386500000,"open":3.95804,"high":3.95829,"low":3.95785,"close":3.95812,"volume":38.68000030517578},{"timestamp":1742386560000,"open":3.9581,"high":3.95836,"low":3.95806,"close":3.9583,"volume":51.34000015258789},{"timestamp":1742386620000,"open":3.95828,"high":3.95832,"low":3.95777,"close":3.95825,"volume":24.360000610351562},{"timestamp":1742386680000,"open":3.95825,"high":3.95825,"low":3.95744,"close":3.95755,"volume":13.760000228881836},{"timestamp":1742386740000,"open":3.9576,"high":3.95799,"low":3.95755,"close":3.95791,"volume":16.6299991607666},{"timestamp":1742386800000,"open":3.95799,"high":3.95835,"low":3.95788,"close":3.95814,"volume":24.469999313354492},{"timestamp":1742386860000,"open":3.95814,"high":3.95827,"low":3.9579,"close":3.95825,"volume":47.91999816894531},{"timestamp":1742386920000,"open":3.95823,"high":3.95842,"low":3.95819,"close":3.95827,"volume":9.670000076293945},{"timestamp":1742386980000,"open":3.95828,"high":3.95845,"low":3.95819,"close":3.95836,"volume":38.459999084472656},{"timestamp":1742387040000,"open":3.95833,"high":3.95893,"low":3.95833,"close":3.95888,"volume":62.650001525878906},{"timestamp":1742387100000,"open":3.95881,"high":3.95962,"low":3.95881,"close":3.95954,"volume":58.40999984741211},{"timestamp":1742387160000,"open":3.95945,"high":3.95952,"low":3.95864,"close":3.95937,"volume":63.310001373291016},{"timestamp":1742387220000,"open":3.95924,"high":3.95947,"low":3.95892,"close":3.95911,"volume":17.959999084472656},{"timestamp":1742387280000,"open":3.95913,"high":3.95986,"low":3.95913,"close":3.95978,"volume":53.310001373291016},{"timestamp":1742387340000,"open":3.95981,"high":3.95993,"low":3.95957,"close":3.95963,"volume":12.199999809265137},{"timestamp":1742387400000,"open":3.95967,"high":3.96002,"low":3.95966,"close":3.95992,"volume":28.399999618530273},{"timestamp":1742387460000,"open":3.95987,"high":3.96005,"low":3.95982,"close":3.95987,"volume":15.930000305175781},{"timestamp":1742387520000,"open":3.95994,"high":3.96012,"low":3.95979,"close":3.95985,"volume":21.760000228881836},{"timestamp":1742387580000,"open":3.95987,"high":3.96055,"low":3.95981,"close":3.96043,"volume":25.3700008392334},{"timestamp":1742387640000,"open":3.96042,"high":3.96061,"low":3.95978,"close":3.95978,"volume":20.5},{"timestamp":1742387700000,"open":3.95991,"high":3.96024,"low":3.95926,"close":3.95981,"volume":20.469999313354492},{"timestamp":1742387760000,"open":3.95992,"high":3.95998,"low":3.95967,"close":3.95993,"volume":23.030000686645508},{"timestamp":1742387820000,"open":3.95996,"high":3.95996,"low":3.95929,"close":3.95968,"volume":24.270000457763672},{"timestamp":1742387880000,"open":3.95974,"high":3.96035,"low":3.95949,"close":3.96007,"volume":20},{"timestamp":1742387940000,"open":3.96003,"high":3.96013,"low":3.95945,"close":3.95951,"volume":14.329999923706055},{"timestamp":1742388000000,"open":3.95944,"high":3.95955,"low":3.95797,"close":3.95798,"volume":22.329999923706055},{"timestamp":1742388060000,"open":3.95798,"high":3.95884,"low":3.95784,"close":3.95836,"volume":29.600000381469727},{"timestamp":1742388120000,"open":3.95842,"high":3.95869,"low":3.95821,"close":3.95847,"volume":24.030000686645508},{"timestamp":1742388180000,"open":3.95838,"high":3.95885,"low":3.95836,"close":3.95872,"volume":23.700000762939453},{"timestamp":1742388240000,"open":3.95885,"high":3.95916,"low":3.95873,"close":3.95913,"volume":16.350000381469727},{"timestamp":1742388300000,"open":3.95918,"high":3.95931,"low":3.95863,"close":3.95863,"volume":18.690000534057617},{"timestamp":1742388360000,"open":3.95871,"high":3.95891,"low":3.95853,"close":3.95881,"volume":19.450000762939453},{"timestamp":1742388420000,"open":3.95878,"high":3.95892,"low":3.95808,"close":3.95808,"volume":22.239999771118164},{"timestamp":1742388480000,"open":3.95812,"high":3.95833,"low":3.95802,"close":3.9582,"volume":19.899999618530273},{"timestamp":1742388540000,"open":3.9582,"high":3.95831,"low":3.95787,"close":3.95825,"volume":25.510000228881836},{"timestamp":1742388600000,"open":3.95838,"high":3.9584,"low":3.95793,"close":3.95813,"volume":26.84000015258789},{"timestamp":1742388660000,"open":3.95804,"high":3.95889,"low":3.95804,"close":3.95889,"volume":24.209999084472656},{"timestamp":1742388720000,"open":3.95888,"high":3.95947,"low":3.95869,"close":3.95947,"volume":27.969999313354492},{"timestamp":1742388780000,"open":3.95946,"high":3.95953,"low":3.95923,"close":3.9595,"volume":27.5},{"timestamp":1742388840000,"open":3.9595,"high":3.95958,"low":3.95894,"close":3.95901,"volume":20.56999969482422},{"timestamp":1742388900000,"open":3.95903,"high":3.95995,"low":3.95903,"close":3.95956,"volume":40.43000030517578},{"timestamp":1742388960000,"open":3.95947,"high":3.95992,"low":3.95925,"close":3.95986,"volume":29.989999771118164},{"timestamp":1742389020000,"open":3.95988,"high":3.96044,"low":3.95983,"close":3.95996,"volume":43.459999084472656},{"timestamp":1742389080000,"open":3.95996,"high":3.96051,"low":3.95993,"close":3.9603,"volume":50.7400016784668},{"timestamp":1742389140000,"open":3.96029,"high":3.96081,"low":3.96018,"close":3.96032,"volume":47.130001068115234},{"timestamp":1742389200000,"open":3.96032,"high":3.96053,"low":3.95998,"close":3.95998,"volume":45.31999969482422},{"timestamp":1742389260000,"open":3.95998,"high":3.96006,"low":3.95953,"close":3.95968,"volume":39.27000045776367},{"timestamp":1742389320000,"open":3.95971,"high":3.96014,"low":3.95963,"close":3.95998,"volume":30.059999465942383},{"timestamp":1742389380000,"open":3.95994,"high":3.95996,"low":3.95931,"close":3.95983,"volume":25.3799991607666},{"timestamp":1742389440000,"open":3.95973,"high":3.95985,"low":3.95937,"close":3.95947,"volume":20.3799991607666},{"timestamp":1742389500000,"open":3.95949,"high":3.95958,"low":3.95921,"close":3.9594,"volume":20.43000030517578},{"timestamp":1742389560000,"open":3.9594,"high":3.95959,"low":3.95904,"close":3.95936,"volume":29.780000686645508},{"timestamp":1742389620000,"open":3.95934,"high":3.95995,"low":3.95934,"close":3.95995,"volume":25.889999389648438},{"timestamp":1742389680000,"open":3.95993,"high":3.96051,"low":3.95982,"close":3.96051,"volume":22.260000228881836},{"timestamp":1742389740000,"open":3.96048,"high":3.96075,"low":3.96003,"close":3.96044,"volume":33.040000915527344},{"timestamp":1742389800000,"open":3.96045,"high":3.96045,"low":3.95983,"close":3.95992,"volume":30.209999084472656},{"timestamp":1742389860000,"open":3.95991,"high":3.96025,"low":3.95972,"close":3.95981,"volume":29.239999771118164},{"timestamp":1742389920000,"open":3.95978,"high":3.95994,"low":3.95955,"close":3.95984,"volume":34.40999984741211},{"timestamp":1742389980000,"open":3.95984,"high":3.96001,"low":3.95962,"close":3.96001,"volume":31.940000534057617},{"timestamp":1742390040000,"open":3.96002,"high":3.96019,"low":3.95969,"close":3.95977,"volume":24.65999984741211},{"timestamp":1742390100000,"open":3.95975,"high":3.95982,"low":3.95884,"close":3.9589,"volume":19.729999542236328},{"timestamp":1742390160000,"open":3.9589,"high":3.95908,"low":3.95877,"close":3.95879,"volume":24.760000228881836},{"timestamp":1742390220000,"open":3.95878,"high":3.95904,"low":3.95848,"close":3.95897,"volume":37.59000015258789},{"timestamp":1742390280000,"open":3.95895,"high":3.95953,"low":3.95859,"close":3.95864,"volume":21.350000381469727},{"timestamp":1742390340000,"open":3.95874,"high":3.95898,"low":3.95864,"close":3.95869,"volume":18.329999923706055},{"timestamp":1742390400000,"open":3.95864,"high":3.95908,"low":3.95851,"close":3.95889,"volume":22.1299991607666},{"timestamp":1742390460000,"open":3.95887,"high":3.95921,"low":3.95848,"close":3.95851,"volume":34.349998474121094},{"timestamp":1742390520000,"open":3.9586,"high":3.95864,"low":3.95826,"close":3.95841,"volume":39.97999954223633},{"timestamp":1742390580000,"open":3.95839,"high":3.95843,"low":3.95781,"close":3.95783,"volume":37.20000076293945},{"timestamp":1742390640000,"open":3.95786,"high":3.95838,"low":3.95779,"close":3.95806,"volume":28.649999618530273},{"timestamp":1742390700000,"open":3.95805,"high":3.95854,"low":3.95795,"close":3.95808,"volume":25.65999984741211},{"timestamp":1742390760000,"open":3.95801,"high":3.95819,"low":3.9575,"close":3.95792,"volume":18.489999771118164},{"timestamp":1742390820000,"open":3.95803,"high":3.95815,"low":3.95768,"close":3.9578,"volume":32.09000015258789},{"timestamp":1742390880000,"open":3.95781,"high":3.9579,"low":3.95757,"close":3.95786,"volume":21.15999984741211},{"timestamp":1742390940000,"open":3.95779,"high":3.9579,"low":3.95754,"close":3.95789,"volume":73.61000061035156},{"timestamp":1742391000000,"open":3.95796,"high":3.95804,"low":3.95754,"close":3.95787,"volume":47.439998626708984},{"timestamp":1742391060000,"open":3.9578,"high":3.95795,"low":3.95645,"close":3.95678,"volume":69.97000122070312},{"timestamp":1742391120000,"open":3.95671,"high":3.95721,"low":3.95629,"close":3.95709,"volume":41.849998474121094},{"timestamp":1742391180000,"open":3.95717,"high":3.95717,"low":3.95658,"close":3.95683,"volume":53.2599983215332},{"timestamp":1742391240000,"open":3.95688,"high":3.95693,"low":3.95629,"close":3.95649,"volume":43.20000076293945},{"timestamp":1742391300000,"open":3.95636,"high":3.95664,"low":3.95592,"close":3.95605,"volume":47},{"timestamp":1742391360000,"open":3.9562,"high":3.95621,"low":3.95567,"close":3.95598,"volume":50.13999938964844},{"timestamp":1742391420000,"open":3.95599,"high":3.95624,"low":3.95575,"close":3.95624,"volume":40.65999984741211},{"timestamp":1742391480000,"open":3.95622,"high":3.95661,"low":3.95595,"close":3.95631,"volume":59.130001068115234},{"timestamp":1742391540000,"open":3.95625,"high":3.95649,"low":3.95604,"close":3.95604,"volume":30.40999984741211},{"timestamp":1742391600000,"open":3.9561,"high":3.95629,"low":3.95544,"close":3.95579,"volume":61.2400016784668},{"timestamp":1742391660000,"open":3.95563,"high":3.95586,"low":3.95467,"close":3.95467,"volume":66.94999694824219},{"timestamp":1742391720000,"open":3.95467,"high":3.9559,"low":3.95467,"close":3.95553,"volume":37.36000061035156},{"timestamp":1742391780000,"open":3.95553,"high":3.95573,"low":3.95528,"close":3.95557,"volume":34.08000183105469},{"timestamp":1742391840000,"open":3.95557,"high":3.95565,"low":3.95513,"close":3.95513,"volume":22.309999465942383},{"timestamp":1742391900000,"open":3.95512,"high":3.95529,"low":3.95472,"close":3.95517,"volume":28.3700008392334},{"timestamp":1742391960000,"open":3.95517,"high":3.95545,"low":3.95478,"close":3.9551,"volume":46.27000045776367},{"timestamp":1742392020000,"open":3.9551,"high":3.95513,"low":3.9547,"close":3.9547,"volume":48.52000045776367},{"timestamp":1742392080000,"open":3.95468,"high":3.95516,"low":3.95462,"close":3.95479,"volume":60.29999923706055},{"timestamp":1742392140000,"open":3.95474,"high":3.95485,"low":3.95445,"close":3.9548,"volume":31.110000610351562},{"timestamp":1742392200000,"open":3.95481,"high":3.9558,"low":3.95469,"close":3.95546,"volume":36.09000015258789},{"timestamp":1742392260000,"open":3.95543,"high":3.95543,"low":3.95487,"close":3.95492,"volume":24.079999923706055},{"timestamp":1742392320000,"open":3.95498,"high":3.95502,"low":3.95403,"close":3.95428,"volume":20.75},{"timestamp":1742392380000,"open":3.9543,"high":3.95473,"low":3.95409,"close":3.95458,"volume":27.229999542236328},{"timestamp":1742392440000,"open":3.95456,"high":3.9555,"low":3.95451,"close":3.95533,"volume":43.459999084472656},{"timestamp":1742392500000,"open":3.95525,"high":3.95562,"low":3.95501,"close":3.95547,"volume":37.81999969482422},{"timestamp":1742392560000,"open":3.95539,"high":3.95571,"low":3.95509,"close":3.95532,"volume":30.15999984741211},{"timestamp":1742392620000,"open":3.95543,"high":3.95572,"low":3.95477,"close":3.95561,"volume":31.969999313354492},{"timestamp":1742392680000,"open":3.95564,"high":3.95645,"low":3.95546,"close":3.95618,"volume":37.20000076293945},{"timestamp":1742392740000,"open":3.95625,"high":3.95633,"low":3.95583,"close":3.956,"volume":23.950000762939453},{"timestamp":1742392800000,"open":3.95607,"high":3.95621,"low":3.95559,"close":3.95562,"volume":42.7599983215332},{"timestamp":1742392860000,"open":3.95559,"high":3.95579,"low":3.95531,"close":3.9556,"volume":39.41999816894531},{"timestamp":1742392920000,"open":3.95562,"high":3.95569,"low":3.95508,"close":3.95514,"volume":21.450000762939453},{"timestamp":1742392980000,"open":3.9551,"high":3.95597,"low":3.9551,"close":3.95594,"volume":16.420000076293945},{"timestamp":1742393040000,"open":3.95598,"high":3.95609,"low":3.95549,"close":3.95568,"volume":26.520000457763672},{"timestamp":1742393100000,"open":3.9557,"high":3.95608,"low":3.9556,"close":3.95599,"volume":13.399999618530273},{"timestamp":1742393160000,"open":3.95603,"high":3.95653,"low":3.95587,"close":3.95636,"volume":17.790000915527344},{"timestamp":1742393220000,"open":3.95633,"high":3.95718,"low":3.95617,"close":3.95709,"volume":22.280000686645508},{"timestamp":1742393280000,"open":3.95711,"high":3.95745,"low":3.95694,"close":3.95733,"volume":21.309999465942383},{"timestamp":1742393340000,"open":3.95732,"high":3.95738,"low":3.9567,"close":3.95672,"volume":26.959999084472656},{"timestamp":1742393400000,"open":3.95672,"high":3.95705,"low":3.9566,"close":3.95688,"volume":20.790000915527344},{"timestamp":1742393460000,"open":3.95689,"high":3.95752,"low":3.95685,"close":3.95752,"volume":16.170000076293945},{"timestamp":1742393520000,"open":3.95751,"high":3.95776,"low":3.95722,"close":3.95769,"volume":33.099998474121094},{"timestamp":1742393580000,"open":3.95772,"high":3.95775,"low":3.95734,"close":3.95754,"volume":15.390000343322754},{"timestamp":1742393640000,"open":3.95767,"high":3.95788,"low":3.95757,"close":3.95784,"volume":20.690000534057617},{"timestamp":1742393700000,"open":3.95789,"high":3.95834,"low":3.95782,"close":3.95799,"volume":33.16999816894531},{"timestamp":1742393760000,"open":3.95806,"high":3.95896,"low":3.95803,"close":3.95878,"volume":13.050000190734863},{"timestamp":1742393820000,"open":3.95881,"high":3.95901,"low":3.9584,"close":3.95888,"volume":16.420000076293945},{"timestamp":1742393880000,"open":3.95883,"high":3.95929,"low":3.95883,"close":3.95912,"volume":19.600000381469727},{"timestamp":1742393940000,"open":3.95911,"high":3.95989,"low":3.95892,"close":3.95949,"volume":22.709999084472656},{"timestamp":1742394000000,"open":3.95947,"high":3.96018,"low":3.95947,"close":3.95998,"volume":27.229999542236328},{"timestamp":1742394060000,"open":3.96008,"high":3.96092,"low":3.95948,"close":3.95955,"volume":38.130001068115234},{"timestamp":1742394120000,"open":3.95956,"high":3.95994,"low":3.95941,"close":3.95976,"volume":13.869999885559082},{"timestamp":1742394180000,"open":3.95975,"high":3.95992,"low":3.9594,"close":3.95972,"volume":23.649999618530273},{"timestamp":1742394240000,"open":3.95975,"high":3.96039,"low":3.95959,"close":3.96039,"volume":60.040000915527344},{"timestamp":1742394300000,"open":3.96038,"high":3.96047,"low":3.95981,"close":3.95994,"volume":48.43000030517578},{"timestamp":1742394360000,"open":3.95989,"high":3.96012,"low":3.95955,"close":3.95962,"volume":23.299999237060547},{"timestamp":1742394420000,"open":3.95971,"high":3.95991,"low":3.95944,"close":3.95967,"volume":18.510000228881836},{"timestamp":1742394480000,"open":3.95964,"high":3.95976,"low":3.95936,"close":3.95953,"volume":23.670000076293945},{"timestamp":1742394540000,"open":3.9595,"high":3.96001,"low":3.9595,"close":3.95972,"volume":21.540000915527344},{"timestamp":1742394600000,"open":3.95962,"high":3.96053,"low":3.95947,"close":3.96041,"volume":57.369998931884766},{"timestamp":1742394660000,"open":3.96034,"high":3.96076,"low":3.96033,"close":3.96059,"volume":41.97999954223633},{"timestamp":1742394720000,"open":3.96052,"high":3.96086,"low":3.96037,"close":3.96083,"volume":18.65999984741211},{"timestamp":1742394780000,"open":3.96086,"high":3.96183,"low":3.96082,"close":3.96183,"volume":11.710000038146973},{"timestamp":1742394840000,"open":3.96178,"high":3.96237,"low":3.96178,"close":3.96225,"volume":9.880000114440918},{"timestamp":1742394900000,"open":3.96227,"high":3.96227,"low":3.96171,"close":3.96199,"volume":15.470000267028809},{"timestamp":1742394960000,"open":3.9619,"high":3.96202,"low":3.96158,"close":3.96187,"volume":16.43000030517578},{"timestamp":1742395020000,"open":3.96179,"high":3.96222,"low":3.96154,"close":3.96179,"volume":15.119999885559082},{"timestamp":1742395080000,"open":3.96173,"high":3.96179,"low":3.96141,"close":3.96148,"volume":14.020000457763672},{"timestamp":1742395140000,"open":3.9615,"high":3.96167,"low":3.96118,"close":3.96167,"volume":11.760000228881836},{"timestamp":1742395200000,"open":3.96159,"high":3.96181,"low":3.9615,"close":3.96161,"volume":4.800000190734863},{"timestamp":1742395260000,"open":3.96157,"high":3.9618,"low":3.96154,"close":3.96168,"volume":4.400000095367432},{"timestamp":1742395320000,"open":3.96158,"high":3.96219,"low":3.96154,"close":3.96194,"volume":33.4900016784668},{"timestamp":1742395380000,"open":3.96197,"high":3.96211,"low":3.9612,"close":3.9613,"volume":19.440000534057617},{"timestamp":1742395440000,"open":3.96129,"high":3.96138,"low":3.96087,"close":3.96099,"volume":17.43000030517578},{"timestamp":1742395500000,"open":3.96106,"high":3.9612,"low":3.96068,"close":3.9612,"volume":13.869999885559082},{"timestamp":1742395560000,"open":3.96115,"high":3.96134,"low":3.96097,"close":3.96116,"volume":12.109999656677246},{"timestamp":1742395620000,"open":3.96119,"high":3.96173,"low":3.96108,"close":3.96173,"volume":28.239999771118164},{"timestamp":1742395680000,"open":3.96161,"high":3.96161,"low":3.9611,"close":3.96133,"volume":60.9900016784668},{"timestamp":1742395740000,"open":3.96133,"high":3.96228,"low":3.96103,"close":3.96227,"volume":15.720000267028809},{"timestamp":1742395800000,"open":3.9622,"high":3.96251,"low":3.96215,"close":3.96248,"volume":30.110000610351562},{"timestamp":1742395860000,"open":3.96247,"high":3.96309,"low":3.96244,"close":3.96302,"volume":36.38999938964844},{"timestamp":1742395920000,"open":3.96304,"high":3.96494,"low":3.96298,"close":3.96485,"volume":93.33999633789062},{"timestamp":1742395980000,"open":3.96487,"high":3.9651,"low":3.9644,"close":3.9644,"volume":63.779998779296875},{"timestamp":1742396040000,"open":3.96441,"high":3.9654,"low":3.9642,"close":3.96516,"volume":68.13999938964844},{"timestamp":1742396100000,"open":3.96511,"high":3.96511,"low":3.9644,"close":3.96459,"volume":66.02999877929688},{"timestamp":1742396160000,"open":3.96455,"high":3.9652,"low":3.96451,"close":3.96501,"volume":18.860000610351562},{"timestamp":1742396220000,"open":3.96509,"high":3.96518,"low":3.96402,"close":3.96412,"volume":18.15999984741211},{"timestamp":1742396280000,"open":3.96405,"high":3.96428,"low":3.96374,"close":3.96409,"volume":57.529998779296875},{"timestamp":1742396340000,"open":3.96402,"high":3.96413,"low":3.96311,"close":3.96324,"volume":25.329999923706055},{"timestamp":1742396400000,"open":3.96332,"high":3.96338,"low":3.96261,"close":3.96315,"volume":26.979999542236328},{"timestamp":1742396460000,"open":3.96302,"high":3.96392,"low":3.96296,"close":3.96384,"volume":19.989999771118164},{"timestamp":1742396520000,"open":3.96388,"high":3.964,"low":3.96344,"close":3.96352,"volume":20.290000915527344},{"timestamp":1742396580000,"open":3.96352,"high":3.96352,"low":3.96284,"close":3.96284,"volume":14.600000381469727},{"timestamp":1742396640000,"open":3.96282,"high":3.96285,"low":3.9623,"close":3.96249,"volume":16.43000030517578},{"timestamp":1742396700000,"open":3.96252,"high":3.96269,"low":3.96204,"close":3.96223,"volume":27.639999389648438},{"timestamp":1742396760000,"open":3.96224,"high":3.96298,"low":3.96224,"close":3.96298,"volume":15.479999542236328},{"timestamp":1742396820000,"open":3.96298,"high":3.96298,"low":3.96239,"close":3.96248,"volume":9},{"timestamp":1742396880000,"open":3.96265,"high":3.9629,"low":3.96247,"close":3.96271,"volume":20.510000228881836},{"timestamp":1742396940000,"open":3.96264,"high":3.96368,"low":3.96256,"close":3.9635,"volume":41.849998474121094},{"timestamp":1742397000000,"open":3.96352,"high":3.96371,"low":3.9633,"close":3.96362,"volume":46.290000915527344},{"timestamp":1742397060000,"open":3.96368,"high":3.96379,"low":3.96349,"close":3.9636,"volume":36.119998931884766},{"timestamp":1742397120000,"open":3.96354,"high":3.96394,"low":3.96349,"close":3.96383,"volume":16.940000534057617},{"timestamp":1742397180000,"open":3.96383,"high":3.96422,"low":3.96382,"close":3.96412,"volume":24.649999618530273},{"timestamp":1742397240000,"open":3.96412,"high":3.96429,"low":3.96381,"close":3.96413,"volume":42.47999954223633},{"timestamp":1742397300000,"open":3.96413,"high":3.96459,"low":3.96413,"close":3.96418,"volume":31.06999969482422},{"timestamp":1742397360000,"open":3.96419,"high":3.96442,"low":3.96387,"close":3.96405,"volume":20.06999969482422},{"timestamp":1742397420000,"open":3.96406,"high":3.96411,"low":3.96368,"close":3.96375,"volume":26.350000381469727},{"timestamp":1742397480000,"open":3.96383,"high":3.96385,"low":3.96326,"close":3.96358,"volume":80.36000061035156},{"timestamp":1742397540000,"open":3.96359,"high":3.9638,"low":3.96321,"close":3.96328,"volume":57.09000015258789},{"timestamp":1742397600000,"open":3.96326,"high":3.96343,"low":3.96292,"close":3.96305,"volume":21.610000610351562},{"timestamp":1742397660000,"open":3.96309,"high":3.96331,"low":3.96277,"close":3.96277,"volume":15.470000267028809},{"timestamp":1742397720000,"open":3.96283,"high":3.96311,"low":3.96277,"close":3.96286,"volume":41.16999816894531},{"timestamp":1742397780000,"open":3.96302,"high":3.96316,"low":3.96279,"close":3.96313,"volume":18.389999389648438},{"timestamp":1742397840000,"open":3.96313,"high":3.96314,"low":3.96288,"close":3.96305,"volume":13.289999961853027},{"timestamp":1742397900000,"open":3.96304,"high":3.96323,"low":3.96297,"close":3.96321,"volume":20.100000381469727},{"timestamp":1742397960000,"open":3.96321,"high":3.96327,"low":3.96272,"close":3.96283,"volume":21.559999465942383},{"timestamp":1742398020000,"open":3.9628,"high":3.963,"low":3.96261,"close":3.96281,"volume":31.850000381469727},{"timestamp":1742398080000,"open":3.96278,"high":3.9632,"low":3.96272,"close":3.9629,"volume":53.5},{"timestamp":1742398140000,"open":3.96291,"high":3.96311,"low":3.9628,"close":3.96293,"volume":65.25},{"timestamp":1742398200000,"open":3.96305,"high":3.96319,"low":3.96245,"close":3.96256,"volume":40.81999969482422},{"timestamp":1742398260000,"open":3.96253,"high":3.96266,"low":3.96232,"close":3.96249,"volume":23.670000076293945},{"timestamp":1742398320000,"open":3.9625,"high":3.9628,"low":3.96226,"close":3.96249,"volume":31.399999618530273},{"timestamp":1742398380000,"open":3.96239,"high":3.96277,"low":3.96234,"close":3.96275,"volume":23.020000457763672},{"timestamp":1742398440000,"open":3.96277,"high":3.96306,"low":3.96272,"close":3.96292,"volume":25.489999771118164},{"timestamp":1742398500000,"open":3.96302,"high":3.96334,"low":3.96291,"close":3.96298,"volume":30.420000076293945},{"timestamp":1742398560000,"open":3.96302,"high":3.96306,"low":3.96258,"close":3.96286,"volume":26.559999465942383},{"timestamp":1742398620000,"open":3.96283,"high":3.96308,"low":3.96251,"close":3.96258,"volume":27.049999237060547},{"timestamp":1742398680000,"open":3.96262,"high":3.9631,"low":3.96233,"close":3.96272,"volume":27.850000381469727},{"timestamp":1742398740000,"open":3.96273,"high":3.96283,"low":3.96185,"close":3.96249,"volume":36.31999969482422},{"timestamp":1742398800000,"open":3.96256,"high":3.96313,"low":3.96256,"close":3.96313,"volume":20.18000030517578},{"timestamp":1742398860000,"open":3.96314,"high":3.9634,"low":3.9629,"close":3.96332,"volume":29.530000686645508},{"timestamp":1742398920000,"open":3.96338,"high":3.96359,"low":3.96316,"close":3.96356,"volume":23.100000381469727},{"timestamp":1742398980000,"open":3.96343,"high":3.96355,"low":3.96303,"close":3.96343,"volume":24.90999984741211},{"timestamp":1742399040000,"open":3.96345,"high":3.96345,"low":3.96305,"close":3.96312,"volume":22.950000762939453},{"timestamp":1742399100000,"open":3.96309,"high":3.96352,"low":3.96307,"close":3.96352,"volume":22.65999984741211},{"timestamp":1742399160000,"open":3.96351,"high":3.96376,"low":3.96343,"close":3.9636,"volume":24.850000381469727},{"timestamp":1742399220000,"open":3.96356,"high":3.96368,"low":3.96307,"close":3.96331,"volume":24.18000030517578},{"timestamp":1742399280000,"open":3.96326,"high":3.9633,"low":3.96269,"close":3.96283,"volume":20.34000015258789},{"timestamp":1742399340000,"open":3.96285,"high":3.9637,"low":3.96285,"close":3.96366,"volume":27.399999618530273},{"timestamp":1742399400000,"open":3.9637,"high":3.96454,"low":3.9637,"close":3.9644,"volume":22.510000228881836},{"timestamp":1742399460000,"open":3.96429,"high":3.96453,"low":3.96408,"close":3.96445,"volume":16.899999618530273},{"timestamp":1742399520000,"open":3.96437,"high":3.96484,"low":3.96406,"close":3.96465,"volume":28.350000381469727},{"timestamp":1742399580000,"open":3.96462,"high":3.96503,"low":3.96434,"close":3.96489,"volume":37.68000030517578},{"timestamp":1742399640000,"open":3.96492,"high":3.9651,"low":3.96414,"close":3.96416,"volume":21.6299991607666},{"timestamp":1742399700000,"open":3.96414,"high":3.96466,"low":3.96412,"close":3.96445,"volume":36.52000045776367},{"timestamp":1742399760000,"open":3.96438,"high":3.96532,"low":3.96438,"close":3.96499,"volume":38.59000015258789},{"timestamp":1742399820000,"open":3.965,"high":3.96523,"low":3.9647,"close":3.96489,"volume":46.93000030517578},{"timestamp":1742399880000,"open":3.96483,"high":3.96554,"low":3.96482,"close":3.96521,"volume":81.30000305175781},{"timestamp":1742399940000,"open":3.96517,"high":3.96519,"low":3.96477,"close":3.96504,"volume":53.36000061035156},{"timestamp":1742400000000,"open":3.96502,"high":3.96507,"low":3.96434,"close":3.96484,"volume":78.16000366210938},{"timestamp":1742400060000,"open":3.96476,"high":3.96508,"low":3.96456,"close":3.96494,"volume":45.900001525878906},{"timestamp":1742400120000,"open":3.96492,"high":3.96523,"low":3.96483,"close":3.965,"volume":33.5},{"timestamp":1742400180000,"open":3.96502,"high":3.96549,"low":3.96502,"close":3.96544,"volume":27.790000915527344},{"timestamp":1742400240000,"open":3.96546,"high":3.96585,"low":3.96543,"close":3.96584,"volume":28.989999771118164},{"timestamp":1742400300000,"open":3.96582,"high":3.96632,"low":3.96564,"close":3.96609,"volume":27.469999313354492},{"timestamp":1742400360000,"open":3.96621,"high":3.96651,"low":3.96614,"close":3.96651,"volume":20.889999389648438},{"timestamp":1742400420000,"open":3.96656,"high":3.96656,"low":3.96552,"close":3.96567,"volume":37.16999816894531},{"timestamp":1742400480000,"open":3.96569,"high":3.96608,"low":3.96568,"close":3.96592,"volume":25.790000915527344},{"timestamp":1742400540000,"open":3.966,"high":3.96611,"low":3.96561,"close":3.96585,"volume":40.540000915527344},{"timestamp":1742400600000,"open":3.96582,"high":3.96607,"low":3.96535,"close":3.9654,"volume":17.600000381469727},{"timestamp":1742400660000,"open":3.96534,"high":3.96575,"low":3.96519,"close":3.96567,"volume":25.34000015258789},{"timestamp":1742400720000,"open":3.96569,"high":3.96624,"low":3.9656,"close":3.96573,"volume":26.43000030517578},{"timestamp":1742400780000,"open":3.96579,"high":3.96597,"low":3.96553,"close":3.96584,"volume":10.199999809265137},{"timestamp":1742400840000,"open":3.96575,"high":3.96582,"low":3.96521,"close":3.96522,"volume":19.350000381469727},{"timestamp":1742400900000,"open":3.96528,"high":3.96528,"low":3.9648,"close":3.9648,"volume":17.969999313354492},{"timestamp":1742400960000,"open":3.96481,"high":3.96509,"low":3.96479,"close":3.96497,"volume":16.1299991607666},{"timestamp":1742401020000,"open":3.96506,"high":3.9655,"low":3.96502,"close":3.96523,"volume":16.6299991607666},{"timestamp":1742401080000,"open":3.96531,"high":3.96548,"low":3.96471,"close":3.96487,"volume":10.90999984741211},{"timestamp":1742401140000,"open":3.96483,"high":3.96495,"low":3.96481,"close":3.96488,"volume":6.139999866485596},{"timestamp":1742401200000,"open":3.96483,"high":3.96498,"low":3.96462,"close":3.96462,"volume":12.0600004196167},{"timestamp":1742401260000,"open":3.9647,"high":3.9652,"low":3.9646,"close":3.96518,"volume":10.880000114440918},{"timestamp":1742401320000,"open":3.96512,"high":3.96537,"low":3.9651,"close":3.96523,"volume":12.649999618530273},{"timestamp":1742401380000,"open":3.9651,"high":3.96529,"low":3.96497,"close":3.96511,"volume":14.359999656677246},{"timestamp":1742401440000,"open":3.96511,"high":3.96521,"low":3.96443,"close":3.9646,"volume":16.440000534057617},{"timestamp":1742401500000,"open":3.96468,"high":3.96496,"low":3.96444,"close":3.96474,"volume":13.569999694824219},{"timestamp":1742401560000,"open":3.96474,"high":3.96515,"low":3.96467,"close":3.96506,"volume":9.380000114440918},{"timestamp":1742401620000,"open":3.96509,"high":3.9653,"low":3.96481,"close":3.96505,"volume":14.84000015258789},{"timestamp":1742401680000,"open":3.96497,"high":3.96542,"low":3.96492,"close":3.96512,"volume":9.399999618530273},{"timestamp":1742401740000,"open":3.96517,"high":3.96529,"low":3.96487,"close":3.965,"volume":10.069999694824219},{"timestamp":1742401800000,"open":3.96489,"high":3.96499,"low":3.96442,"close":3.96465,"volume":14.649999618530273},{"timestamp":1742401860000,"open":3.96465,"high":3.96474,"low":3.96449,"close":3.96463,"volume":10.600000381469727},{"timestamp":1742401920000,"open":3.96461,"high":3.96476,"low":3.96442,"close":3.96474,"volume":11.0600004196167},{"timestamp":1742401980000,"open":3.96477,"high":3.96511,"low":3.96446,"close":3.96511,"volume":12.470000267028809},{"timestamp":1742402040000,"open":3.96508,"high":3.96581,"low":3.96503,"close":3.96581,"volume":39.90999984741211},{"timestamp":1742402100000,"open":3.96582,"high":3.96625,"low":3.96579,"close":3.96592,"volume":33.439998626708984},{"timestamp":1742402160000,"open":3.96583,"high":3.96591,"low":3.9655,"close":3.96555,"volume":10.579999923706055},{"timestamp":1742402220000,"open":3.96555,"high":3.9656,"low":3.96536,"close":3.96544,"volume":7.599999904632568},{"timestamp":1742402280000,"open":3.96556,"high":3.96556,"low":3.96508,"close":3.9651,"volume":10.140000343322754},{"timestamp":1742402340000,"open":3.96508,"high":3.96511,"low":3.96471,"close":3.96471,"volume":9.600000381469727},{"timestamp":1742402400000,"open":3.96471,"high":3.96528,"low":3.96467,"close":3.96513,"volume":12.890000343322754},{"timestamp":1742402460000,"open":3.96513,"high":3.96536,"low":3.96474,"close":3.96476,"volume":9.229999542236328},{"timestamp":1742402520000,"open":3.96474,"high":3.9656,"low":3.96474,"close":3.96539,"volume":31.489999771118164},{"timestamp":1742402580000,"open":3.96533,"high":3.96556,"low":3.96495,"close":3.96503,"volume":75.83000183105469},{"timestamp":1742402640000,"open":3.96497,"high":3.965,"low":3.96465,"close":3.96479,"volume":61.790000915527344},{"timestamp":1742402700000,"open":3.9649,"high":3.96492,"low":3.96403,"close":3.96403,"volume":20.350000381469727},{"timestamp":1742402760000,"open":3.96406,"high":3.96445,"low":3.96403,"close":3.96435,"volume":20.729999542236328},{"timestamp":1742402820000,"open":3.96435,"high":3.96471,"low":3.96426,"close":3.96445,"volume":15.020000457763672},{"timestamp":1742402880000,"open":3.96438,"high":3.96455,"low":3.96423,"close":3.96446,"volume":16.93000030517578},{"timestamp":1742402940000,"open":3.96443,"high":3.96467,"low":3.96423,"close":3.96423,"volume":17.239999771118164},{"timestamp":1742403000000,"open":3.9642,"high":3.96474,"low":3.96416,"close":3.96465,"volume":48.61000061035156},{"timestamp":1742403060000,"open":3.96478,"high":3.96493,"low":3.96449,"close":3.96452,"volume":74.58999633789062},{"timestamp":1742403120000,"open":3.96455,"high":3.96488,"low":3.9645,"close":3.96459,"volume":53.5},{"timestamp":1742403180000,"open":3.96462,"high":3.96472,"low":3.96421,"close":3.96437,"volume":40.66999816894531},{"timestamp":1742403240000,"open":3.96433,"high":3.96473,"low":3.96433,"close":3.96466,"volume":10.109999656677246},{"timestamp":1742403300000,"open":3.96448,"high":3.96453,"low":3.96429,"close":3.96437,"volume":9.1899995803833},{"timestamp":1742403360000,"open":3.96437,"high":3.96446,"low":3.96393,"close":3.96406,"volume":7.199999809265137},{"timestamp":1742403420000,"open":3.96406,"high":3.96411,"low":3.96384,"close":3.96387,"volume":9},{"timestamp":1742403480000,"open":3.9637,"high":3.96394,"low":3.96353,"close":3.96358,"volume":20.360000610351562},{"timestamp":1742403540000,"open":3.96359,"high":3.96397,"low":3.96348,"close":3.96363,"volume":30.190000534057617},{"timestamp":1742403600000,"open":3.96363,"high":3.96403,"low":3.96363,"close":3.96376,"volume":29.780000686645508},{"timestamp":1742403660000,"open":3.9638,"high":3.9641,"low":3.96366,"close":3.96386,"volume":63.939998626708984},{"timestamp":1742403720000,"open":3.96386,"high":3.96402,"low":3.9635,"close":3.96363,"volume":11.069999694824219},{"timestamp":1742403780000,"open":3.96351,"high":3.96367,"low":3.96342,"close":3.9636,"volume":10},{"timestamp":1742403840000,"open":3.96359,"high":3.96387,"low":3.96345,"close":3.96383,"volume":36.97999954223633},{"timestamp":1742403900000,"open":3.96396,"high":3.96398,"low":3.96373,"close":3.96389,"volume":63.7599983215332},{"timestamp":1742403960000,"open":3.96377,"high":3.96385,"low":3.96345,"close":3.96345,"volume":56.88999938964844},{"timestamp":1742404020000,"open":3.96347,"high":3.96369,"low":3.96325,"close":3.96328,"volume":24.40999984741211},{"timestamp":1742404080000,"open":3.96329,"high":3.96329,"low":3.96279,"close":3.96281,"volume":98.0999984741211},{"timestamp":1742404140000,"open":3.96283,"high":3.96361,"low":3.96273,"close":3.96351,"volume":97.19999694824219},{"timestamp":1742404200000,"open":3.96344,"high":3.96359,"low":3.96325,"close":3.96359,"volume":63.54999923706055},{"timestamp":1742404260000,"open":3.96366,"high":3.96417,"low":3.96333,"close":3.96413,"volume":68.27999877929688},{"timestamp":1742404320000,"open":3.96414,"high":3.96421,"low":3.96363,"close":3.96385,"volume":73.20999908447266},{"timestamp":1742404380000,"open":3.96395,"high":3.96413,"low":3.96363,"close":3.96411,"volume":45.34000015258789},{"timestamp":1742404440000,"open":3.96399,"high":3.96436,"low":3.9637,"close":3.96436,"volume":56.13999938964844},{"timestamp":1742404500000,"open":3.96438,"high":3.96474,"low":3.96419,"close":3.96454,"volume":54.81999969482422},{"timestamp":1742404560000,"open":3.96452,"high":3.96484,"low":3.96441,"close":3.96452,"volume":73.02999877929688},{"timestamp":1742404620000,"open":3.96451,"high":3.96453,"low":3.96383,"close":3.96404,"volume":69.33000183105469},{"timestamp":1742404680000,"open":3.96415,"high":3.96415,"low":3.96358,"close":3.96394,"volume":74.44999694824219},{"timestamp":1742404740000,"open":3.96392,"high":3.9641,"low":3.96368,"close":3.9639,"volume":77.94999694824219},{"timestamp":1742404800000,"open":3.96394,"high":3.96423,"low":3.9639,"close":3.96392,"volume":47.31999969482422},{"timestamp":1742404860000,"open":3.96392,"high":3.96392,"low":3.96356,"close":3.96382,"volume":9.399999618530273},{"timestamp":1742404920000,"open":3.96384,"high":3.96432,"low":3.96378,"close":3.96425,"volume":41.45000076293945},{"timestamp":1742404980000,"open":3.96435,"high":3.96437,"low":3.96409,"close":3.96428,"volume":8},{"timestamp":1742405040000,"open":3.96431,"high":3.96458,"low":3.96389,"close":3.96447,"volume":24.209999084472656},{"timestamp":1742405100000,"open":3.96464,"high":3.96496,"low":3.96448,"close":3.96488,"volume":49.40999984741211},{"timestamp":1742405160000,"open":3.96492,"high":3.96497,"low":3.96394,"close":3.96453,"volume":35.56999969482422},{"timestamp":1742405220000,"open":3.96441,"high":3.96467,"low":3.96404,"close":3.9645,"volume":34.040000915527344},{"timestamp":1742405280000,"open":3.96455,"high":3.96498,"low":3.96455,"close":3.96491,"volume":44.66999816894531},{"timestamp":1742405340000,"open":3.96498,"high":3.96512,"low":3.96464,"close":3.96508,"volume":21.65999984741211},{"timestamp":1742405400000,"open":3.96508,"high":3.96586,"low":3.96477,"close":3.96517,"volume":29.010000228881836},{"timestamp":1742405460000,"open":3.96521,"high":3.96562,"low":3.96468,"close":3.96534,"volume":18.959999084472656},{"timestamp":1742405520000,"open":3.96544,"high":3.96546,"low":3.96468,"close":3.96479,"volume":12.460000038146973},{"timestamp":1742405580000,"open":3.96476,"high":3.96536,"low":3.96472,"close":3.96504,"volume":11.729999542236328},{"timestamp":1742405640000,"open":3.96513,"high":3.96554,"low":3.96507,"close":3.96531,"volume":18.81999969482422},{"timestamp":1742405700000,"open":3.96534,"high":3.96598,"low":3.96534,"close":3.96589,"volume":51.79999923706055},{"timestamp":1742405760000,"open":3.96587,"high":3.96679,"low":3.96585,"close":3.96667,"volume":41.06999969482422},{"timestamp":1742405820000,"open":3.96665,"high":3.96686,"low":3.96618,"close":3.96665,"volume":26.280000686645508},{"timestamp":1742405880000,"open":3.96665,"high":3.96748,"low":3.96644,"close":3.96739,"volume":11.680000305175781},{"timestamp":1742405940000,"open":3.96717,"high":3.96717,"low":3.96643,"close":3.96661,"volume":14.800000190734863},{"timestamp":1742406000000,"open":3.96662,"high":3.96706,"low":3.96636,"close":3.96706,"volume":7.559999942779541},{"timestamp":1742406060000,"open":3.96701,"high":3.96701,"low":3.96632,"close":3.96654,"volume":12.09000015258789},{"timestamp":1742406120000,"open":3.96652,"high":3.96675,"low":3.96578,"close":3.96598,"volume":24.969999313354492},{"timestamp":1742406180000,"open":3.96607,"high":3.96607,"low":3.96562,"close":3.96587,"volume":15.520000457763672},{"timestamp":1742406240000,"open":3.96593,"high":3.96658,"low":3.96572,"close":3.96572,"volume":26.65999984741211},{"timestamp":1742406300000,"open":3.96577,"high":3.96591,"low":3.96525,"close":3.96525,"volume":18.280000686645508},{"timestamp":1742406360000,"open":3.96521,"high":3.96525,"low":3.9646,"close":3.96483,"volume":14.720000267028809},{"timestamp":1742406420000,"open":3.9648,"high":3.96549,"low":3.96473,"close":3.96542,"volume":23.110000610351562},{"timestamp":1742406480000,"open":3.9653,"high":3.96567,"low":3.96518,"close":3.96547,"volume":50.599998474121094},{"timestamp":1742406540000,"open":3.96548,"high":3.96592,"low":3.96546,"close":3.96587,"volume":45.54999923706055},{"timestamp":1742406600000,"open":3.9659,"high":3.96629,"low":3.96538,"close":3.96628,"volume":19.219999313354492},{"timestamp":1742406660000,"open":3.96623,"high":3.96629,"low":3.9657,"close":3.96629,"volume":15.819999694824219},{"timestamp":1742406720000,"open":3.96619,"high":3.96627,"low":3.96564,"close":3.96598,"volume":11.4399995803833},{"timestamp":1742406780000,"open":3.96598,"high":3.96633,"low":3.96589,"close":3.96598,"volume":18.540000915527344},{"timestamp":1742406840000,"open":3.966,"high":3.96641,"low":3.9653,"close":3.9653,"volume":18.799999237060547},{"timestamp":1742406900000,"open":3.96543,"high":3.96572,"low":3.96452,"close":3.96467,"volume":24.969999313354492},{"timestamp":1742406960000,"open":3.96444,"high":3.96462,"low":3.96422,"close":3.96442,"volume":10.199999809265137},{"timestamp":1742407020000,"open":3.96454,"high":3.96484,"low":3.96444,"close":3.96459,"volume":9.369999885559082},{"timestamp":1742407080000,"open":3.9643,"high":3.96493,"low":3.96398,"close":3.96464,"volume":42.47999954223633},{"timestamp":1742407140000,"open":3.96452,"high":3.96465,"low":3.96251,"close":3.9626,"volume":86.5199966430664},{"timestamp":1742407200000,"open":3.96445,"high":3.96711,"low":3.96282,"close":3.96574,"volume":82.55000305175781},{"timestamp":1742407260000,"open":3.96575,"high":3.96725,"low":3.96511,"close":3.96576,"volume":92.9000015258789},{"timestamp":1742407320000,"open":3.96576,"high":3.96677,"low":3.96518,"close":3.96584,"volume":43.220001220703125},{"timestamp":1742407380000,"open":3.96601,"high":3.96619,"low":3.96486,"close":3.96489,"volume":34.97999954223633},{"timestamp":1742407440000,"open":3.96487,"high":3.96564,"low":3.96413,"close":3.96454,"volume":35.66999816894531},{"timestamp":1742407500000,"open":3.96454,"high":3.96456,"low":3.96298,"close":3.96372,"volume":135.25999450683594},{"timestamp":1742407560000,"open":3.96371,"high":3.96462,"low":3.96321,"close":3.96331,"volume":148.02000427246094},{"timestamp":1742407620000,"open":3.96327,"high":3.96501,"low":3.96327,"close":3.96428,"volume":315.2799987792969},{"timestamp":1742407680000,"open":3.96474,"high":3.96529,"low":3.96414,"close":3.96449,"volume":149.4199981689453},{"timestamp":1742407740000,"open":3.96445,"high":3.96462,"low":3.96391,"close":3.96443,"volume":66.66999816894531},{"timestamp":1742407800000,"open":3.96441,"high":3.96512,"low":3.96414,"close":3.96461,"volume":64.0199966430664},{"timestamp":1742407860000,"open":3.96452,"high":3.96521,"low":3.96406,"close":3.96474,"volume":59.36000061035156},{"timestamp":1742407920000,"open":3.96469,"high":3.96578,"low":3.9644,"close":3.96572,"volume":208.6300048828125},{"timestamp":1742407980000,"open":3.96591,"high":3.96643,"low":3.96546,"close":3.96589,"volume":278.3399963378906},{"timestamp":1742408040000,"open":3.96572,"high":3.96668,"low":3.96552,"close":3.9666,"volume":253.64999389648438},{"timestamp":1742408100000,"open":3.96662,"high":3.96694,"low":3.96612,"close":3.96683,"volume":237.7100067138672},{"timestamp":1742408160000,"open":3.96683,"high":3.96685,"low":3.96571,"close":3.96598,"volume":211},{"timestamp":1742408220000,"open":3.96593,"high":3.96678,"low":3.96577,"close":3.96626,"volume":212.17999267578125},{"timestamp":1742408280000,"open":3.96655,"high":3.96666,"low":3.96578,"close":3.96609,"volume":238.52999877929688},{"timestamp":1742408340000,"open":3.96583,"high":3.96661,"low":3.96571,"close":3.96621,"volume":215.72999572753906},{"timestamp":1742408400000,"open":3.96624,"high":3.96749,"low":3.96599,"close":3.96744,"volume":245.91000366210938},{"timestamp":1742408460000,"open":3.96746,"high":3.96763,"low":3.96719,"close":3.96752,"volume":188.6999969482422},{"timestamp":1742408520000,"open":3.96773,"high":3.96788,"low":3.96698,"close":3.96738,"volume":201.39999389648438},{"timestamp":1742408580000,"open":3.96754,"high":3.96793,"low":3.96721,"close":3.96721,"volume":135.9199981689453},{"timestamp":1742408640000,"open":3.96721,"high":3.9678,"low":3.9667,"close":3.96778,"volume":70.66999816894531},{"timestamp":1742408700000,"open":3.96778,"high":3.96787,"low":3.96654,"close":3.96678,"volume":29.670000076293945},{"timestamp":1742408760000,"open":3.96675,"high":3.96756,"low":3.96625,"close":3.96735,"volume":112.47000122070312},{"timestamp":1742408820000,"open":3.96733,"high":3.96793,"low":3.96651,"close":3.96672,"volume":110.30999755859375},{"timestamp":1742408880000,"open":3.96668,"high":3.96672,"low":3.96622,"close":3.96656,"volume":28.18000030517578},{"timestamp":1742408940000,"open":3.96661,"high":3.96665,"low":3.9661,"close":3.96621,"volume":29.209999084472656},{"timestamp":1742409000000,"open":3.96629,"high":3.96697,"low":3.96615,"close":3.96676,"volume":26.299999237060547},{"timestamp":1742409060000,"open":3.9668,"high":3.96745,"low":3.96678,"close":3.96714,"volume":50.380001068115234},{"timestamp":1742409120000,"open":3.96722,"high":3.96765,"low":3.96699,"close":3.96743,"volume":53.56999969482422},{"timestamp":1742409180000,"open":3.96762,"high":3.96799,"low":3.96716,"close":3.96716,"volume":38.970001220703125},{"timestamp":1742409240000,"open":3.96712,"high":3.96772,"low":3.96689,"close":3.96764,"volume":60.63999938964844},{"timestamp":1742409300000,"open":3.96755,"high":3.96781,"low":3.96647,"close":3.96657,"volume":78.33000183105469},{"timestamp":1742409360000,"open":3.96646,"high":3.96842,"low":3.96646,"close":3.96829,"volume":81.37000274658203},{"timestamp":1742409420000,"open":3.96831,"high":3.96856,"low":3.96788,"close":3.96838,"volume":56.349998474121094},{"timestamp":1742409480000,"open":3.96845,"high":3.96857,"low":3.96768,"close":3.96834,"volume":102.91000366210938},{"timestamp":1742409540000,"open":3.96838,"high":3.96838,"low":3.9669,"close":3.96699,"volume":71.81999969482422},{"timestamp":1742409600000,"open":3.96709,"high":3.96801,"low":3.96667,"close":3.96715,"volume":90.26000213623047},{"timestamp":1742409660000,"open":3.96725,"high":3.96784,"low":3.96681,"close":3.96702,"volume":46.400001525878906},{"timestamp":1742409720000,"open":3.96696,"high":3.96839,"low":3.96655,"close":3.968,"volume":70.1500015258789},{"timestamp":1742409780000,"open":3.96802,"high":3.96904,"low":3.96736,"close":3.96897,"volume":99.77999877929688},{"timestamp":1742409840000,"open":3.96878,"high":3.96917,"low":3.96845,"close":3.96876,"volume":167.72999572753906},{"timestamp":1742409900000,"open":3.96878,"high":3.96997,"low":3.96866,"close":3.96954,"volume":73.25},{"timestamp":1742409960000,"open":3.96928,"high":3.9698,"low":3.96902,"close":3.96922,"volume":89.3499984741211},{"timestamp":1742410020000,"open":3.96895,"high":3.9695,"low":3.96868,"close":3.96878,"volume":43.79999923706055},{"timestamp":1742410080000,"open":3.96861,"high":3.96946,"low":3.96834,"close":3.96889,"volume":41.400001525878906},{"timestamp":1742410140000,"open":3.96891,"high":3.96923,"low":3.96811,"close":3.96893,"volume":223.7899932861328},{"timestamp":1742410200000,"open":3.96891,"high":3.96932,"low":3.96847,"close":3.96925,"volume":189.39999389648438},{"timestamp":1742410260000,"open":3.96916,"high":3.96986,"low":3.96876,"close":3.96948,"volume":199.32000732421875},{"timestamp":1742410320000,"open":3.96973,"high":3.96981,"low":3.96916,"close":3.96969,"volume":105.77999877929688},{"timestamp":1742410380000,"open":3.96952,"high":3.97111,"low":3.96944,"close":3.97111,"volume":127.48999786376953},{"timestamp":1742410440000,"open":3.97104,"high":3.97163,"low":3.97082,"close":3.97128,"volume":215.92999267578125},{"timestamp":1742410500000,"open":3.97123,"high":3.97174,"low":3.97096,"close":3.97128,"volume":204.27999877929688},{"timestamp":1742410560000,"open":3.97115,"high":3.9712,"low":3.96978,"close":3.97007,"volume":229.07000732421875},{"timestamp":1742410620000,"open":3.96986,"high":3.9707,"low":3.96957,"close":3.97003,"volume":89.30000305175781},{"timestamp":1742410680000,"open":3.96989,"high":3.97122,"low":3.96989,"close":3.97108,"volume":64.47000122070312},{"timestamp":1742410740000,"open":3.97113,"high":3.97146,"low":3.96992,"close":3.97053,"volume":60.939998626708984},{"timestamp":1742410800000,"open":3.97028,"high":3.97139,"low":3.96984,"close":3.97115,"volume":63.689998626708984},{"timestamp":1742410860000,"open":3.97113,"high":3.97217,"low":3.97082,"close":3.97209,"volume":70.94000244140625},{"timestamp":1742410920000,"open":3.97206,"high":3.97272,"low":3.97192,"close":3.97215,"volume":63.849998474121094},{"timestamp":1742410980000,"open":3.97215,"high":3.97296,"low":3.9717,"close":3.97223,"volume":51.56999969482422},{"timestamp":1742411040000,"open":3.97223,"high":3.9731,"low":3.97204,"close":3.9728,"volume":89.69999694824219},{"timestamp":1742411100000,"open":3.97284,"high":3.9736,"low":3.97257,"close":3.97346,"volume":105.76000213623047},{"timestamp":1742411160000,"open":3.97349,"high":3.97349,"low":3.97224,"close":3.97304,"volume":81.66999816894531},{"timestamp":1742411220000,"open":3.97307,"high":3.97348,"low":3.97281,"close":3.97322,"volume":45.33000183105469},{"timestamp":1742411280000,"open":3.97306,"high":3.97475,"low":3.97267,"close":3.97414,"volume":48.869998931884766},{"timestamp":1742411340000,"open":3.97396,"high":3.97541,"low":3.97394,"close":3.97521,"volume":48.06999969482422},{"timestamp":1742411400000,"open":3.97494,"high":3.97534,"low":3.97442,"close":3.97442,"volume":50.84000015258789},{"timestamp":1742411460000,"open":3.97437,"high":3.97524,"low":3.97404,"close":3.97455,"volume":37.790000915527344},{"timestamp":1742411520000,"open":3.97458,"high":3.97499,"low":3.97384,"close":3.97437,"volume":45.290000915527344},{"timestamp":1742411580000,"open":3.97435,"high":3.97455,"low":3.97369,"close":3.97422,"volume":44.119998931884766},{"timestamp":1742411640000,"open":3.97423,"high":3.97551,"low":3.97411,"close":3.97503,"volume":43.560001373291016},{"timestamp":1742411700000,"open":3.97503,"high":3.97553,"low":3.97399,"close":3.97438,"volume":35.11000061035156},{"timestamp":1742411760000,"open":3.97439,"high":3.97498,"low":3.97439,"close":3.9748,"volume":81.30999755859375},{"timestamp":1742411820000,"open":3.97465,"high":3.97501,"low":3.97426,"close":3.97478,"volume":144.9199981689453},{"timestamp":1742411880000,"open":3.97484,"high":3.97586,"low":3.97446,"close":3.97522,"volume":170.7100067138672},{"timestamp":1742411940000,"open":3.97523,"high":3.97533,"low":3.97448,"close":3.97461,"volume":121.80000305175781},{"timestamp":1742412000000,"open":3.97464,"high":3.97464,"low":3.97357,"close":3.97366,"volume":54.61000061035156},{"timestamp":1742412060000,"open":3.97353,"high":3.97392,"low":3.97324,"close":3.97379,"volume":35.65999984741211},{"timestamp":1742412120000,"open":3.97382,"high":3.9745,"low":3.97368,"close":3.97412,"volume":29.709999084472656},{"timestamp":1742412180000,"open":3.97386,"high":3.97437,"low":3.97358,"close":3.97401,"volume":33.90999984741211},{"timestamp":1742412240000,"open":3.97408,"high":3.97464,"low":3.97388,"close":3.97442,"volume":32.7400016784668},{"timestamp":1742412300000,"open":3.97436,"high":3.97469,"low":3.97394,"close":3.97403,"volume":33.400001525878906},{"timestamp":1742412360000,"open":3.97401,"high":3.97421,"low":3.97373,"close":3.97398,"volume":24.3700008392334},{"timestamp":1742412420000,"open":3.9739,"high":3.97395,"low":3.97297,"close":3.9733,"volume":29.170000076293945},{"timestamp":1742412480000,"open":3.9733,"high":3.97375,"low":3.97312,"close":3.97348,"volume":28.15999984741211},{"timestamp":1742412540000,"open":3.97344,"high":3.97378,"low":3.97323,"close":3.97365,"volume":25.110000610351562},{"timestamp":1742412600000,"open":3.97349,"high":3.97414,"low":3.97345,"close":3.9741,"volume":42.619998931884766},{"timestamp":1742412660000,"open":3.97406,"high":3.97519,"low":3.97387,"close":3.97397,"volume":34.66999816894531},{"timestamp":1742412720000,"open":3.974,"high":3.97438,"low":3.97375,"close":3.97395,"volume":35.59000015258789},{"timestamp":1742412780000,"open":3.97386,"high":3.97413,"low":3.9735,"close":3.97359,"volume":25.600000381469727},{"timestamp":1742412840000,"open":3.97356,"high":3.97382,"low":3.9733,"close":3.97355,"volume":16},{"timestamp":1742412900000,"open":3.97352,"high":3.97381,"low":3.97315,"close":3.97326,"volume":15.970000267028809},{"timestamp":1742412960000,"open":3.97324,"high":3.97394,"low":3.97324,"close":3.97381,"volume":25.600000381469727},{"timestamp":1742413020000,"open":3.97384,"high":3.97385,"low":3.9731,"close":3.97325,"volume":39},{"timestamp":1742413080000,"open":3.97324,"high":3.97438,"low":3.9732,"close":3.97398,"volume":37.79999923706055},{"timestamp":1742413140000,"open":3.97392,"high":3.97431,"low":3.97363,"close":3.97419,"volume":36.599998474121094},{"timestamp":1742413200000,"open":3.97419,"high":3.97439,"low":3.97367,"close":3.97432,"volume":36.79999923706055},{"timestamp":1742413260000,"open":3.97428,"high":3.97468,"low":3.97407,"close":3.97465,"volume":32.400001525878906},{"timestamp":1742413320000,"open":3.97465,"high":3.97481,"low":3.97415,"close":3.97431,"volume":30.399999618530273},{"timestamp":1742413380000,"open":3.97433,"high":3.97483,"low":3.97428,"close":3.97473,"volume":17.520000457763672},{"timestamp":1742413440000,"open":3.97474,"high":3.97565,"low":3.97474,"close":3.9751,"volume":41.22999954223633},{"timestamp":1742413500000,"open":3.97509,"high":3.97539,"low":3.97494,"close":3.97523,"volume":31.43000030517578},{"timestamp":1742413560000,"open":3.97518,"high":3.97532,"low":3.97482,"close":3.97495,"volume":55.95000076293945},{"timestamp":1742413620000,"open":3.97495,"high":3.97527,"low":3.97459,"close":3.97484,"volume":59.470001220703125},{"timestamp":1742413680000,"open":3.97488,"high":3.97515,"low":3.97406,"close":3.97414,"volume":69.5199966430664},{"timestamp":1742413740000,"open":3.97414,"high":3.97453,"low":3.97395,"close":3.97439,"volume":48.20000076293945},{"timestamp":1742413800000,"open":3.97424,"high":3.97435,"low":3.97354,"close":3.97355,"volume":39.459999084472656},{"timestamp":1742413860000,"open":3.97357,"high":3.97371,"low":3.97295,"close":3.9731,"volume":33.93000030517578},{"timestamp":1742413920000,"open":3.97311,"high":3.97347,"low":3.97291,"close":3.97319,"volume":9.800000190734863},{"timestamp":1742413980000,"open":3.97326,"high":3.97398,"low":3.9732,"close":3.97398,"volume":17.65999984741211},{"timestamp":1742414040000,"open":3.974,"high":3.97404,"low":3.97332,"close":3.97367,"volume":26.799999237060547},{"timestamp":1742414100000,"open":3.97365,"high":3.97401,"low":3.97328,"close":3.97389,"volume":25.40999984741211},{"timestamp":1742414160000,"open":3.97387,"high":3.97401,"low":3.97333,"close":3.97395,"volume":30.889999389648438},{"timestamp":1742414220000,"open":3.97394,"high":3.97395,"low":3.97309,"close":3.9732,"volume":20.68000030517578},{"timestamp":1742414280000,"open":3.97321,"high":3.97369,"low":3.97315,"close":3.97365,"volume":37.70000076293945},{"timestamp":1742414340000,"open":3.97365,"high":3.97368,"low":3.97286,"close":3.97332,"volume":54.220001220703125},{"timestamp":1742414400000,"open":3.97328,"high":3.97421,"low":3.97306,"close":3.97396,"volume":28.649999618530273},{"timestamp":1742414460000,"open":3.97396,"high":3.97434,"low":3.97396,"close":3.97434,"volume":15.369999885559082},{"timestamp":1742414520000,"open":3.97433,"high":3.97483,"low":3.97428,"close":3.97476,"volume":39.59000015258789},{"timestamp":1742414580000,"open":3.97459,"high":3.975,"low":3.97459,"close":3.97469,"volume":13.729999542236328},{"timestamp":1742414640000,"open":3.97469,"high":3.97491,"low":3.97456,"close":3.97456,"volume":14.720000267028809},{"timestamp":1742414700000,"open":3.97454,"high":3.97462,"low":3.97411,"close":3.97462,"volume":33.90999984741211},{"timestamp":1742414760000,"open":3.97452,"high":3.97486,"low":3.97441,"close":3.97462,"volume":18.84000015258789},{"timestamp":1742414820000,"open":3.97457,"high":3.97479,"low":3.97441,"close":3.97477,"volume":14.199999809265137},{"timestamp":1742414880000,"open":3.9749,"high":3.97519,"low":3.97468,"close":3.97478,"volume":31.8799991607666},{"timestamp":1742414940000,"open":3.97473,"high":3.97501,"low":3.97462,"close":3.97501,"volume":20.219999313354492},{"timestamp":1742415000000,"open":3.97509,"high":3.9752,"low":3.97489,"close":3.97497,"volume":24.25},{"timestamp":1742415060000,"open":3.97493,"high":3.97523,"low":3.97455,"close":3.97516,"volume":18.190000534057617},{"timestamp":1742415120000,"open":3.97525,"high":3.97559,"low":3.97522,"close":3.97545,"volume":19.200000762939453},{"timestamp":1742415180000,"open":3.97541,"high":3.97589,"low":3.9753,"close":3.97589,"volume":22.729999542236328},{"timestamp":1742415240000,"open":3.97589,"high":3.97626,"low":3.97574,"close":3.97582,"volume":30.15999984741211},{"timestamp":1742415300000,"open":3.97591,"high":3.9765,"low":3.97567,"close":3.97645,"volume":40},{"timestamp":1742415360000,"open":3.97645,"high":3.97663,"low":3.97601,"close":3.97614,"volume":40.65999984741211},{"timestamp":1742415420000,"open":3.97601,"high":3.9763,"low":3.97582,"close":3.97593,"volume":30.68000030517578},{"timestamp":1742415480000,"open":3.9759,"high":3.97653,"low":3.97561,"close":3.97635,"volume":33.279998779296875},{"timestamp":1742415540000,"open":3.97643,"high":3.97693,"low":3.9762,"close":3.97691,"volume":31.1200008392334},{"timestamp":1742415600000,"open":3.97688,"high":3.97712,"low":3.97661,"close":3.97682,"volume":37.40999984741211},{"timestamp":1742415660000,"open":3.97696,"high":3.97715,"low":3.97664,"close":3.9769,"volume":31.729999542236328},{"timestamp":1742415720000,"open":3.97707,"high":3.9771,"low":3.9765,"close":3.97653,"volume":27.489999771118164},{"timestamp":1742415780000,"open":3.97638,"high":3.97654,"low":3.97599,"close":3.97616,"volume":20.719999313354492},{"timestamp":1742415840000,"open":3.97614,"high":3.97619,"low":3.97584,"close":3.97607,"volume":15.539999961853027},{"timestamp":1742415900000,"open":3.97618,"high":3.97622,"low":3.9759,"close":3.97603,"volume":12.300000190734863},{"timestamp":1742415960000,"open":3.9758,"high":3.9763,"low":3.9758,"close":3.97616,"volume":16.809999465942383},{"timestamp":1742416020000,"open":3.97612,"high":3.97614,"low":3.97564,"close":3.97607,"volume":5.800000190734863},{"timestamp":1742416080000,"open":3.97607,"high":3.97651,"low":3.97571,"close":3.97651,"volume":22.209999084472656},{"timestamp":1742416140000,"open":3.9763,"high":3.97664,"low":3.97598,"close":3.97638,"volume":30.84000015258789},{"timestamp":1742416200000,"open":3.97638,"high":3.97642,"low":3.97573,"close":3.97598,"volume":13.199999809265137},{"timestamp":1742416260000,"open":3.97595,"high":3.97616,"low":3.97543,"close":3.97608,"volume":23},{"timestamp":1742416320000,"open":3.9759,"high":3.97652,"low":3.97571,"close":3.97652,"volume":17.399999618530273},{"timestamp":1742416380000,"open":3.9762,"high":3.97655,"low":3.97577,"close":3.97636,"volume":19.959999084472656},{"timestamp":1742416440000,"open":3.97634,"high":3.97675,"low":3.97596,"close":3.97651,"volume":14.199999809265137},{"timestamp":1742416500000,"open":3.97655,"high":3.9766,"low":3.97576,"close":3.97605,"volume":14.770000457763672},{"timestamp":1742416560000,"open":3.97632,"high":3.97663,"low":3.97606,"close":3.97633,"volume":106.55000305175781},{"timestamp":1742416620000,"open":3.97632,"high":3.97638,"low":3.97589,"close":3.97624,"volume":86.5999984741211},{"timestamp":1742416680000,"open":3.97625,"high":3.97642,"low":3.97577,"close":3.97629,"volume":71.30000305175781},{"timestamp":1742416740000,"open":3.97633,"high":3.97634,"low":3.97585,"close":3.97602,"volume":14},{"timestamp":1742416800000,"open":3.97627,"high":3.97636,"low":3.97566,"close":3.97635,"volume":97.87999725341797},{"timestamp":1742416860000,"open":3.97637,"high":3.97644,"low":3.97592,"close":3.97608,"volume":64.05000305175781},{"timestamp":1742416920000,"open":3.97608,"high":3.97652,"low":3.97607,"close":3.97638,"volume":13.720000267028809},{"timestamp":1742416980000,"open":3.97635,"high":3.97699,"low":3.97617,"close":3.97695,"volume":18.200000762939453},{"timestamp":1742417040000,"open":3.97696,"high":3.97723,"low":3.97677,"close":3.97723,"volume":25.889999389648438},{"timestamp":1742417100000,"open":3.97713,"high":3.97717,"low":3.97712,"close":3.97712,"volume":6.239999771118164},{"timestamp":1742417160000,"open":3.97726,"high":3.97787,"low":3.97726,"close":3.97776,"volume":23.420000076293945},{"timestamp":1742417220000,"open":3.97772,"high":3.97778,"low":3.97744,"close":3.97751,"volume":3.200000047683716},{"timestamp":1742417280000,"open":3.97749,"high":3.97749,"low":3.97733,"close":3.97733,"volume":1.399999976158142},{"timestamp":1742417340000,"open":3.97751,"high":3.97796,"low":3.97745,"close":3.97753,"volume":14.869999885559082},{"timestamp":1742417400000,"open":3.97753,"high":3.97757,"low":3.97708,"close":3.97717,"volume":15.59000015258789},{"timestamp":1742417460000,"open":3.9771,"high":3.97766,"low":3.97706,"close":3.97745,"volume":11.390000343322754},{"timestamp":1742417520000,"open":3.97743,"high":3.97748,"low":3.97726,"close":3.97734,"volume":4.079999923706055},{"timestamp":1742417580000,"open":3.97733,"high":3.97741,"low":3.97715,"close":3.9772,"volume":5.579999923706055},{"timestamp":1742417640000,"open":3.97739,"high":3.97752,"low":3.97732,"close":3.97741,"volume":15.9399995803833},{"timestamp":1742417700000,"open":3.97738,"high":3.97749,"low":3.97721,"close":3.9773,"volume":16.559999465942383},{"timestamp":1742417760000,"open":3.97723,"high":3.97831,"low":3.97721,"close":3.97831,"volume":19.100000381469727},{"timestamp":1742417820000,"open":3.97823,"high":3.97823,"low":3.97774,"close":3.97787,"volume":32.7599983215332},{"timestamp":1742417880000,"open":3.97783,"high":3.97783,"low":3.97731,"close":3.97771,"volume":41.83000183105469},{"timestamp":1742417940000,"open":3.97754,"high":3.97761,"low":3.97626,"close":3.97627,"volume":41.91999816894531},{"timestamp":1742418240000,"open":3.97323,"high":3.97324,"low":3.97323,"close":3.97324,"volume":5.380000114440918},{"timestamp":1742418300000,"open":3.97328,"high":3.97328,"low":3.97319,"close":3.97324,"volume":8.729999542236328},{"timestamp":1742418360000,"open":3.97323,"high":3.97324,"low":3.97283,"close":3.97283,"volume":34.849998474121094},{"timestamp":1742418420000,"open":3.97317,"high":3.97317,"low":3.97317,"close":3.97317,"volume":3.0199999809265137},{"timestamp":1742418480000,"open":3.97317,"high":3.97317,"low":3.97317,"close":3.97317,"volume":1.5099999904632568},{"timestamp":1742418540000,"open":3.97321,"high":3.97321,"low":3.97308,"close":3.97308,"volume":6.039999961853027},{"timestamp":1742418600000,"open":3.97311,"high":3.97459,"low":3.97306,"close":3.97385,"volume":9.380000114440918},{"timestamp":1742418660000,"open":3.96987,"high":3.97076,"low":3.96987,"close":3.97076,"volume":16.610000610351562},{"timestamp":1742418720000,"open":3.97078,"high":3.97475,"low":3.97078,"close":3.97475,"volume":16.670000076293945},{"timestamp":1742418780000,"open":3.97484,"high":3.97507,"low":3.97484,"close":3.97506,"volume":7.599999904632568},{"timestamp":1742418840000,"open":3.97505,"high":3.97505,"low":3.97499,"close":3.97499,"volume":3.799999952316284},{"timestamp":1742418900000,"open":3.97505,"high":3.97505,"low":3.9747,"close":3.9747,"volume":11.399999618530273},{"timestamp":1742418960000,"open":3.97498,"high":3.97498,"low":3.97483,"close":3.97483,"volume":2.2799999713897705},{"timestamp":1742419080000,"open":3.97501,"high":3.97501,"low":3.97494,"close":3.97501,"volume":5.320000171661377},{"timestamp":1742419140000,"open":3.97498,"high":3.97504,"low":3.97498,"close":3.97504,"volume":3.799999952316284},{"timestamp":1742419200000,"open":3.975,"high":3.9753,"low":3.97488,"close":3.97528,"volume":10.640000343322754},{"timestamp":1742419260000,"open":3.9753,"high":3.9753,"low":3.97492,"close":3.97525,"volume":7.599999904632568},{"timestamp":1742419320000,"open":3.97525,"high":3.97525,"low":3.9752,"close":3.97521,"volume":2.2799999713897705},{"timestamp":1742419380000,"open":3.97517,"high":3.97526,"low":3.97517,"close":3.97523,"volume":6.840000152587891},{"timestamp":1742419500000,"open":3.97479,"high":3.97511,"low":3.97479,"close":3.97511,"volume":1.5199999809265137},{"timestamp":1742419560000,"open":3.97512,"high":3.97512,"low":3.97343,"close":3.97343,"volume":9.880000114440918},{"timestamp":1742419620000,"open":3.97368,"high":3.97424,"low":3.97362,"close":3.97415,"volume":10.640000343322754},{"timestamp":1742419680000,"open":3.97417,"high":3.97424,"low":3.97388,"close":3.97389,"volume":15.960000038146973},{"timestamp":1742419740000,"open":3.97392,"high":3.97394,"low":3.97391,"close":3.97391,"volume":5.320000171661377},{"timestamp":1742419800000,"open":3.97432,"high":3.97433,"low":3.9738,"close":3.97417,"volume":12.920000076293945},{"timestamp":1742419860000,"open":3.97415,"high":3.97417,"low":3.97319,"close":3.97381,"volume":22.799999237060547},{"timestamp":1742419920000,"open":3.97385,"high":3.97388,"low":3.97242,"close":3.97314,"volume":17.75},{"timestamp":1742419980000,"open":3.97318,"high":3.97352,"low":3.97318,"close":3.97348,"volume":2.4000000953674316},{"timestamp":1742420040000,"open":3.97358,"high":3.97363,"low":3.97357,"close":3.97361,"volume":4.800000190734863},{"timestamp":1742420100000,"open":3.97365,"high":3.97367,"low":3.97317,"close":3.97326,"volume":12.359999656677246},{"timestamp":1742420160000,"open":3.97324,"high":3.97365,"low":3.97324,"close":3.97362,"volume":6.079999923706055},{"timestamp":1742420220000,"open":3.97364,"high":3.97367,"low":3.97353,"close":3.9736,"volume":7.840000152587891},{"timestamp":1742420280000,"open":3.97363,"high":3.97363,"low":3.97307,"close":3.97326,"volume":23.549999237060547},{"timestamp":1742420340000,"open":3.97322,"high":3.97343,"low":3.97292,"close":3.97339,"volume":7.760000228881836},{"timestamp":1742420400000,"open":3.97343,"high":3.97353,"low":3.97339,"close":3.97348,"volume":5.480000019073486},{"timestamp":1742420460000,"open":3.97345,"high":3.97373,"low":3.97345,"close":3.97367,"volume":12.989999771118164},{"timestamp":1742420520000,"open":3.97365,"high":3.97371,"low":3.9736,"close":3.9736,"volume":19.760000228881836},{"timestamp":1742420580000,"open":3.97363,"high":3.97369,"low":3.97228,"close":3.97231,"volume":43.27000045776367},{"timestamp":1742420640000,"open":3.97227,"high":3.97283,"low":3.97191,"close":3.97191,"volume":15.960000038146973},{"timestamp":1742420700000,"open":3.97452,"high":3.98317,"low":3.97413,"close":3.9786,"volume":77.45999908447266},{"timestamp":1742420760000,"open":3.9785,"high":3.97914,"low":3.97794,"close":3.97883,"volume":50.15999984741211},{"timestamp":1742420820000,"open":3.97875,"high":3.97934,"low":3.97809,"close":3.97897,"volume":39.52000045776367},{"timestamp":1742420880000,"open":3.97898,"high":3.98035,"low":3.97898,"close":3.97971,"volume":36.119998931884766},{"timestamp":1742420940000,"open":3.97981,"high":3.98012,"low":3.97873,"close":3.98012,"volume":27.100000381469727},{"timestamp":1742421000000,"open":3.97977,"high":3.98073,"low":3.97977,"close":3.98073,"volume":21.1200008392334},{"timestamp":1742421060000,"open":3.98076,"high":3.98106,"low":3.98056,"close":3.98059,"volume":7.409999847412109},{"timestamp":1742421120000,"open":3.98055,"high":3.981,"low":3.98046,"close":3.98061,"volume":17.020000457763672},{"timestamp":1742421180000,"open":3.98065,"high":3.98082,"low":3.98054,"close":3.98078,"volume":5.179999828338623},{"timestamp":1742421240000,"open":3.98082,"high":3.98082,"low":3.98059,"close":3.98059,"volume":4.809999942779541},{"timestamp":1742421300000,"open":3.98057,"high":3.98059,"low":3.97749,"close":3.97749,"volume":6.289999961853027},{"timestamp":1742421360000,"open":3.97751,"high":3.97855,"low":3.97749,"close":3.97847,"volume":6.659999847412109},{"timestamp":1742421420000,"open":3.97832,"high":3.97862,"low":3.97815,"close":3.97849,"volume":26.690000534057617},{"timestamp":1742421480000,"open":3.9785,"high":3.97893,"low":3.97806,"close":3.97889,"volume":14.960000038146973},{"timestamp":1742421540000,"open":3.97895,"high":3.97896,"low":3.97838,"close":3.97839,"volume":7.940000057220459},{"timestamp":1742421600000,"open":3.97836,"high":3.97925,"low":3.97806,"close":3.97849,"volume":98.25},{"timestamp":1742421660000,"open":3.97894,"high":3.97967,"low":3.97881,"close":3.97949,"volume":16.1200008392334},{"timestamp":1742421720000,"open":3.97938,"high":3.97951,"low":3.97911,"close":3.97911,"volume":2.5899999141693115},{"timestamp":1742421780000,"open":3.97913,"high":3.97977,"low":3.97908,"close":3.97977,"volume":7.059999942779541},{"timestamp":1742421840000,"open":3.97976,"high":3.98001,"low":3.97971,"close":3.97971,"volume":6.690000057220459},{"timestamp":1742421900000,"open":3.97963,"high":3.98147,"low":3.97963,"close":3.9814,"volume":27.799999237060547},{"timestamp":1742421960000,"open":3.98141,"high":3.98206,"low":3.9814,"close":3.98202,"volume":25.059999465942383},{"timestamp":1742422020000,"open":3.98247,"high":3.98276,"low":3.98213,"close":3.98215,"volume":5.920000076293945},{"timestamp":1742422080000,"open":3.98217,"high":3.9826,"low":3.98206,"close":3.98206,"volume":4.440000057220459},{"timestamp":1742422140000,"open":3.98215,"high":3.98236,"low":3.9821,"close":3.98217,"volume":4.070000171661377},{"timestamp":1742422200000,"open":3.98171,"high":3.98171,"low":3.98093,"close":3.98106,"volume":20.690000534057617},{"timestamp":1742422260000,"open":3.98113,"high":3.98162,"low":3.98081,"close":3.98154,"volume":12.630000114440918},{"timestamp":1742422320000,"open":3.98145,"high":3.98185,"low":3.98145,"close":3.98177,"volume":6.659999847412109},{"timestamp":1742422380000,"open":3.98192,"high":3.98217,"low":3.98176,"close":3.98182,"volume":6.289999961853027},{"timestamp":1742422440000,"open":3.98172,"high":3.98182,"low":3.98169,"close":3.98178,"volume":3.3299999237060547},{"timestamp":1742422500000,"open":3.98174,"high":3.98174,"low":3.97994,"close":3.98009,"volume":14.430000305175781},{"timestamp":1742422560000,"open":3.98032,"high":3.98059,"low":3.98026,"close":3.98037,"volume":8.510000228881836},{"timestamp":1742422620000,"open":3.98049,"high":3.98056,"low":3.98015,"close":3.98015,"volume":5.920000076293945},{"timestamp":1742422680000,"open":3.98009,"high":3.98089,"low":3.98009,"close":3.98067,"volume":20.579999923706055},{"timestamp":1742422740000,"open":3.98082,"high":3.98096,"low":3.98066,"close":3.98092,"volume":10.020000457763672},{"timestamp":1742422800000,"open":3.98088,"high":3.98132,"low":3.98061,"close":3.98065,"volume":14.119999885559082},{"timestamp":1742422860000,"open":3.98047,"high":3.98088,"low":3.98047,"close":3.98083,"volume":2.5899999141693115},{"timestamp":1742422920000,"open":3.98086,"high":3.98114,"low":3.98069,"close":3.98073,"volume":10.789999961853027},{"timestamp":1742422980000,"open":3.98082,"high":3.98082,"low":3.98063,"close":3.98065,"volume":4.070000171661377},{"timestamp":1742423040000,"open":3.98075,"high":3.9812,"low":3.98075,"close":3.9812,"volume":6.320000171661377},{"timestamp":1742423100000,"open":3.98122,"high":3.98138,"low":3.98095,"close":3.98095,"volume":8.210000038146973},{"timestamp":1742423160000,"open":3.98084,"high":3.98085,"low":3.98057,"close":3.98067,"volume":7.900000095367432},{"timestamp":1742423220000,"open":3.98067,"high":3.9807,"low":3.98012,"close":3.98055,"volume":10.15999984741211},{"timestamp":1742423280000,"open":3.98037,"high":3.9807,"low":3.98036,"close":3.98055,"volume":16.920000076293945},{"timestamp":1742423340000,"open":3.98055,"high":3.98127,"low":3.98055,"close":3.98108,"volume":17.329999923706055},{"timestamp":1742423400000,"open":3.98097,"high":3.98102,"low":3.97949,"close":3.97949,"volume":7.349999904632568},{"timestamp":1742423460000,"open":3.9797,"high":3.9797,"low":3.97891,"close":3.97927,"volume":8.210000038146973},{"timestamp":1742423520000,"open":3.97936,"high":3.97943,"low":3.97902,"close":3.97936,"volume":8.09000015258789},{"timestamp":1742423580000,"open":3.97936,"high":3.97936,"low":3.97907,"close":3.97907,"volume":3.690000057220459},{"timestamp":1742423640000,"open":3.97917,"high":3.9792,"low":3.97886,"close":3.97886,"volume":3.9000000953674316},{"timestamp":1742423700000,"open":3.97879,"high":3.97881,"low":3.97859,"close":3.97859,"volume":5.739999771118164},{"timestamp":1742423760000,"open":3.9786,"high":3.97878,"low":3.97817,"close":3.97836,"volume":10.350000381469727},{"timestamp":1742423820000,"open":3.97832,"high":3.97873,"low":3.97826,"close":3.97851,"volume":6.820000171661377},{"timestamp":1742423880000,"open":3.97852,"high":3.97889,"low":3.97834,"close":3.97876,"volume":16.850000381469727},{"timestamp":1742423940000,"open":3.97887,"high":3.97908,"low":3.97859,"close":3.97872,"volume":21.260000228881836},{"timestamp":1742424000000,"open":3.97884,"high":3.97915,"low":3.97878,"close":3.97884,"volume":8.100000381469727},{"timestamp":1742424060000,"open":3.97881,"high":3.97895,"low":3.97846,"close":3.97847,"volume":5.610000133514404},{"timestamp":1742424120000,"open":3.97834,"high":3.97892,"low":3.97825,"close":3.97891,"volume":12.789999961853027},{"timestamp":1742424180000,"open":3.97895,"high":3.979,"low":3.97889,"close":3.979,"volume":1.850000023841858},{"timestamp":1742424240000,"open":3.97895,"high":3.97911,"low":3.97859,"close":3.97859,"volume":25.649999618530273},{"timestamp":1742424300000,"open":3.97855,"high":3.97877,"low":3.97837,"close":3.97872,"volume":9.680000305175781},{"timestamp":1742424360000,"open":3.9787,"high":3.97887,"low":3.9785,"close":3.97868,"volume":5.920000076293945},{"timestamp":1742424420000,"open":3.97862,"high":3.97916,"low":3.97859,"close":3.97912,"volume":7.829999923706055},{"timestamp":1742424480000,"open":3.97912,"high":3.97919,"low":3.97911,"close":3.97912,"volume":1.7699999809265137},{"timestamp":1742424540000,"open":3.97906,"high":3.97938,"low":3.97906,"close":3.97917,"volume":6.599999904632568},{"timestamp":1742424600000,"open":3.97911,"high":3.9792,"low":3.97909,"close":3.97911,"volume":4.460000038146973},{"timestamp":1742424660000,"open":3.97909,"high":3.97909,"low":3.97858,"close":3.97858,"volume":8.260000228881836},{"timestamp":1742424720000,"open":3.97861,"high":3.97866,"low":3.97824,"close":3.97826,"volume":5.769999980926514},{"timestamp":1742424780000,"open":3.97826,"high":3.97846,"low":3.9782,"close":3.97844,"volume":9.739999771118164},{"timestamp":1742424840000,"open":3.97847,"high":3.97877,"low":3.97842,"close":3.9787,"volume":5.070000171661377},{"timestamp":1742424900000,"open":3.97875,"high":3.97875,"low":3.97813,"close":3.97813,"volume":3.7300000190734863},{"timestamp":1742424960000,"open":3.97819,"high":3.97819,"low":3.97794,"close":3.97795,"volume":3.700000047683716},{"timestamp":1742425020000,"open":3.97792,"high":3.97795,"low":3.9776,"close":3.97765,"volume":9.850000381469727},{"timestamp":1742425080000,"open":3.9773,"high":3.97733,"low":3.97672,"close":3.97672,"volume":12.380000114440918},{"timestamp":1742425140000,"open":3.97667,"high":3.97671,"low":3.97631,"close":3.97631,"volume":6.170000076293945},{"timestamp":1742425200000,"open":3.9764,"high":3.97763,"low":3.97638,"close":3.97749,"volume":12},{"timestamp":1742425260000,"open":3.97749,"high":3.97762,"low":3.97704,"close":3.97708,"volume":6.28000020980835},{"timestamp":1742425320000,"open":3.97707,"high":3.97718,"low":3.97655,"close":3.9767,"volume":8.4399995803833},{"timestamp":1742425380000,"open":3.97678,"high":3.977,"low":3.97667,"close":3.97691,"volume":5.800000190734863},{"timestamp":1742425440000,"open":3.97691,"high":3.97691,"low":3.97654,"close":3.97679,"volume":9.399999618530273},{"timestamp":1742425500000,"open":3.97684,"high":3.97715,"low":3.97635,"close":3.97706,"volume":6.230000019073486},{"timestamp":1742425560000,"open":3.97688,"high":3.97705,"low":3.97656,"close":3.97702,"volume":14.819999694824219},{"timestamp":1742425620000,"open":3.97708,"high":3.97708,"low":3.97665,"close":3.97675,"volume":9.279999732971191},{"timestamp":1742425680000,"open":3.97674,"high":3.97675,"low":3.97646,"close":3.97657,"volume":5.329999923706055},{"timestamp":1742425740000,"open":3.97658,"high":3.97658,"low":3.97599,"close":3.97622,"volume":10.739999771118164},{"timestamp":1742425800000,"open":3.97616,"high":3.97696,"low":3.97616,"close":3.97655,"volume":14.800000190734863},{"timestamp":1742425860000,"open":3.97654,"high":3.97691,"low":3.97629,"close":3.97629,"volume":8.510000228881836},{"timestamp":1742425920000,"open":3.97629,"high":3.97645,"low":3.97629,"close":3.97644,"volume":7.610000133514404},{"timestamp":1742425980000,"open":3.97643,"high":3.97643,"low":3.97574,"close":3.97574,"volume":6.670000076293945},{"timestamp":1742426040000,"open":3.97581,"high":3.97606,"low":3.97569,"close":3.97579,"volume":8.720000267028809},{"timestamp":1742426100000,"open":3.97589,"high":3.97617,"low":3.97589,"close":3.97612,"volume":5.699999809265137},{"timestamp":1742426160000,"open":3.97621,"high":3.97621,"low":3.97555,"close":3.97574,"volume":13.6899995803833},{"timestamp":1742426220000,"open":3.9757,"high":3.97583,"low":3.97555,"close":3.97575,"volume":7.03000020980835},{"timestamp":1742426280000,"open":3.97572,"high":3.97614,"low":3.97559,"close":3.97576,"volume":6.809999942779541},{"timestamp":1742426340000,"open":3.97568,"high":3.97594,"low":3.97568,"close":3.97587,"volume":4.960000038146973},{"timestamp":1742426400000,"open":3.9759,"high":3.97618,"low":3.9759,"close":3.97598,"volume":10.420000076293945},{"timestamp":1742426460000,"open":3.97593,"high":3.97603,"low":3.97583,"close":3.97596,"volume":12.510000228881836},{"timestamp":1742426520000,"open":3.976,"high":3.97626,"low":3.97589,"close":3.97626,"volume":7.03000020980835},{"timestamp":1742426580000,"open":3.97618,"high":3.97642,"low":3.97606,"close":3.97627,"volume":12.579999923706055},{"timestamp":1742426640000,"open":3.97628,"high":3.97637,"low":3.97618,"close":3.97637,"volume":10.359999656677246},{"timestamp":1742426700000,"open":3.97631,"high":3.97659,"low":3.9761,"close":3.97636,"volume":5.75},{"timestamp":1742426760000,"open":3.97639,"high":3.97639,"low":3.9762,"close":3.97629,"volume":2.4000000953674316},{"timestamp":1742426820000,"open":3.97614,"high":3.97614,"low":3.97588,"close":3.97606,"volume":4.320000171661377},{"timestamp":1742426880000,"open":3.97604,"high":3.97627,"low":3.97604,"close":3.9761,"volume":6.039999961853027},{"timestamp":1742426940000,"open":3.97605,"high":3.97612,"low":3.97594,"close":3.97611,"volume":5.199999809265137},{"timestamp":1742427000000,"open":3.97612,"high":3.97612,"low":3.97579,"close":3.97587,"volume":3.4000000953674316},{"timestamp":1742427060000,"open":3.97584,"high":3.97584,"low":3.97566,"close":3.97566,"volume":2.799999952316284},{"timestamp":1742427120000,"open":3.97555,"high":3.97555,"low":3.97508,"close":3.97541,"volume":5},{"timestamp":1742427180000,"open":3.97541,"high":3.97549,"low":3.97532,"close":3.97533,"volume":3.5999999046325684},{"timestamp":1742427240000,"open":3.97539,"high":3.9756,"low":3.97539,"close":3.97553,"volume":3.4000000953674316},{"timestamp":1742427300000,"open":3.97552,"high":3.97559,"low":3.97528,"close":3.9753,"volume":4.199999809265137},{"timestamp":1742427360000,"open":3.97536,"high":3.97542,"low":3.97523,"close":3.97542,"volume":4.400000095367432},{"timestamp":1742427420000,"open":3.9754,"high":3.97568,"low":3.9754,"close":3.97567,"volume":2},{"timestamp":1742427480000,"open":3.97564,"high":3.9757,"low":3.97557,"close":3.9757,"volume":2.4000000953674316},{"timestamp":1742427540000,"open":3.97574,"high":3.97619,"low":3.9757,"close":3.97608,"volume":6},{"timestamp":1742427600000,"open":3.97612,"high":3.97646,"low":3.97605,"close":3.97632,"volume":2.200000047683716},{"timestamp":1742427660000,"open":3.9764,"high":3.97689,"low":3.97612,"close":3.97682,"volume":4.96999979019165},{"timestamp":1742427720000,"open":3.97675,"high":3.97699,"low":3.97651,"close":3.97688,"volume":4.599999904632568},{"timestamp":1742427780000,"open":3.97688,"high":3.97688,"low":3.97665,"close":3.97681,"volume":5},{"timestamp":1742427840000,"open":3.97689,"high":3.97718,"low":3.97689,"close":3.97701,"volume":4.199999809265137},{"timestamp":1742427900000,"open":3.97701,"high":3.97716,"low":3.97695,"close":3.97706,"volume":4.400000095367432},{"timestamp":1742427960000,"open":3.97723,"high":3.97742,"low":3.97723,"close":3.97742,"volume":3.799999952316284},{"timestamp":1742428020000,"open":3.97728,"high":3.97744,"low":3.97685,"close":3.97685,"volume":7.800000190734863},{"timestamp":1742428080000,"open":3.97684,"high":3.97729,"low":3.97684,"close":3.97728,"volume":5.599999904632568},{"timestamp":1742428140000,"open":3.9772,"high":3.97726,"low":3.97695,"close":3.97699,"volume":3.5999999046325684},{"timestamp":1742428200000,"open":3.97713,"high":3.97724,"low":3.97704,"close":3.97716,"volume":5},{"timestamp":1742428260000,"open":3.97718,"high":3.97778,"low":3.97711,"close":3.97776,"volume":8.600000381469727},{"timestamp":1742428320000,"open":3.97771,"high":3.97827,"low":3.97771,"close":3.9782,"volume":3.4000000953674316},{"timestamp":1742428380000,"open":3.9783,"high":3.97836,"low":3.9779,"close":3.97794,"volume":5.599999904632568},{"timestamp":1742428440000,"open":3.97799,"high":3.97825,"low":3.97795,"close":3.97825,"volume":2.799999952316284},{"timestamp":1742428500000,"open":3.97812,"high":3.97829,"low":3.97807,"close":3.97812,"volume":6.639999866485596},{"timestamp":1742428560000,"open":3.97812,"high":3.97848,"low":3.97797,"close":3.97839,"volume":10.229999542236328},{"timestamp":1742428620000,"open":3.9786,"high":3.97878,"low":3.97849,"close":3.97865,"volume":7.949999809265137},{"timestamp":1742428680000,"open":3.97864,"high":3.97896,"low":3.97838,"close":3.97838,"volume":8.880000114440918},{"timestamp":1742428740000,"open":3.97838,"high":3.97848,"low":3.97748,"close":3.97748,"volume":13.109999656677246}]