[{"timestamp":1742360400000,"open":3.65712,"high":3.65801,"low":3.65712,"close":3.65801,"volume":10.800000190734863},{"timestamp":1742360460000,"open":3.65801,"high":3.65801,"low":3.65767,"close":3.65767,"volume":8.100000381469727},{"timestamp":1742360520000,"open":3.65767,"high":3.65837,"low":3.65756,"close":3.65807,"volume":18},{"timestamp":1742360580000,"open":3.65826,"high":3.65826,"low":3.65746,"close":3.65755,"volume":26.700000762939453},{"timestamp":1742360640000,"open":3.65755,"high":3.66574,"low":3.65697,"close":3.65754,"volume":66.30000305175781},{"timestamp":1742360700000,"open":3.65754,"high":3.65754,"low":3.65753,"close":3.65753,"volume":10.800000190734863},{"timestamp":1742360760000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":3.5999999046325684},{"timestamp":1742360820000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":8.100000381469727},{"timestamp":1742360880000,"open":3.65753,"high":3.65754,"low":3.65753,"close":3.65753,"volume":9},{"timestamp":1742360940000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":3.5999999046325684},{"timestamp":1742361000000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":7.199999809265137},{"timestamp":1742361060000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":12.600000381469727},{"timestamp":1742361120000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":6.300000190734863},{"timestamp":1742361180000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":8.100000381469727},{"timestamp":1742361240000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":9},{"timestamp":1742361300000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":12.600000381469727},{"timestamp":1742361360000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":4.5},{"timestamp":1742361420000,"open":3.65753,"high":3.65753,"low":3.65753,"close":3.65753,"volume":2.700000047683716},{"timestamp":1742361480000,"open":3.65753,"high":3.65753,"low":3.65315,"close":3.65315,"volume":9},{"timestamp":1742361540000,"open":3.65311,"high":3.65311,"low":3.65311,"close":3.65311,"volume":6.300000190734863},{"timestamp":1742361600000,"open":3.65311,"high":3.65311,"low":3.65311,"close":3.65311,"volume":8.100000381469727},{"timestamp":1742361660000,"open":3.65311,"high":3.65321,"low":3.65311,"close":3.65321,"volume":7.199999809265137},{"timestamp":1742361720000,"open":3.65321,"high":3.6533,"low":3.65321,"close":3.6533,"volume":9.899999618530273},{"timestamp":1742361780000,"open":3.6533,"high":3.6533,"low":3.6533,"close":3.6533,"volume":5.400000095367432},{"timestamp":1742361840000,"open":3.6533,"high":3.6533,"low":3.6533,"close":3.6533,"volume":5.400000095367432},{"timestamp":1742361900000,"open":3.6533,"high":3.6533,"low":3.65319,"close":3.65319,"volume":13.5},{"timestamp":1742361960000,"open":3.65319,"high":3.6532,"low":3.65319,"close":3.6532,"volume":6.300000190734863},{"timestamp":1742362020000,"open":3.6532,"high":3.65324,"low":3.6532,"close":3.65324,"volume":4.5},{"timestamp":1742362080000,"open":3.65324,"high":3.65324,"low":3.65324,"close":3.65324,"volume":5.400000095367432},{"timestamp":1742362140000,"open":3.65324,"high":3.65324,"low":3.65324,"close":3.65324,"volume":15.300000190734863},{"timestamp":1742362200000,"open":3.65324,"high":3.6574,"low":3.65263,"close":3.65322,"volume":22.799999237060547},{"timestamp":1742362260000,"open":3.65272,"high":3.65326,"low":3.65272,"close":3.65326,"volume":9},{"timestamp":1742362320000,"open":3.65326,"high":3.65326,"low":3.65267,"close":3.6527,"volume":24.299999237060547},{"timestamp":1742362380000,"open":3.65322,"high":3.65322,"low":3.65266,"close":3.6531,"volume":17.100000381469727},{"timestamp":1742362440000,"open":3.6531,"high":3.6531,"low":3.6531,"close":3.6531,"volume":3.5999999046325684},{"timestamp":1742362500000,"open":3.6531,"high":3.6531,"low":3.6531,"close":3.6531,"volume":3.5999999046325684},{"timestamp":1742362560000,"open":3.6531,"high":3.6531,"low":3.6531,"close":3.6531,"volume":2.700000047683716},{"timestamp":1742362620000,"open":3.65799,"high":3.65982,"low":3.65764,"close":3.65982,"volume":12.600000381469727},{"timestamp":1742362740000,"open":3.65991,"high":3.65991,"low":3.65991,"close":3.65991,"volume":6.300000190734863},{"timestamp":1742362800000,"open":3.65991,"high":3.65991,"low":3.65991,"close":3.65991,"volume":2.700000047683716},{"timestamp":1742362860000,"open":3.65991,"high":3.65991,"low":3.65991,"close":3.65991,"volume":7.199999809265137},{"timestamp":1742362920000,"open":3.65991,"high":3.65991,"low":3.65978,"close":3.65978,"volume":7.199999809265137},{"timestamp":1742362980000,"open":3.65978,"high":3.65978,"low":3.65978,"close":3.65978,"volume":1.7999999523162842},{"timestamp":1742363040000,"open":3.65978,"high":3.65978,"low":3.65978,"close":3.65978,"volume":1.7999999523162842},{"timestamp":1742363160000,"open":3.65978,"high":3.65978,"low":3.65978,"close":3.65978,"volume":2.700000047683716},{"timestamp":1742363220000,"open":3.65966,"high":3.65966,"low":3.65966,"close":3.65966,"volume":0.8999999761581421},{"timestamp":1742363340000,"open":3.65966,"high":3.65966,"low":3.65966,"close":3.65966,"volume":0.8999999761581421},{"timestamp":1742363460000,"open":3.65966,"high":3.65966,"low":3.65966,"close":3.65966,"volume":0.8999999761581421},{"timestamp":1742363520000,"open":3.65962,"high":3.65962,"low":3.65962,"close":3.65962,"volume":0.8999999761581421},{"timestamp":1742363580000,"open":3.65962,"high":3.65962,"low":3.65962,"close":3.65962,"volume":0.8999999761581421},{"timestamp":1742363820000,"open":3.65959,"high":3.65973,"low":3.65959,"close":3.65973,"volume":2.700000047683716},{"timestamp":1742363880000,"open":3.65973,"high":3.65998,"low":3.65973,"close":3.65997,"volume":8.100000381469727},{"timestamp":1742363940000,"open":3.65997,"high":3.65997,"low":3.65997,"close":3.65997,"volume":1.7999999523162842},{"timestamp":1742364000000,"open":3.65997,"high":3.66342,"low":3.6599,"close":3.66008,"volume":26.700000762939453},{"timestamp":1742364060000,"open":3.66008,"high":3.66026,"low":3.65991,"close":3.66002,"volume":18},{"timestamp":1742364120000,"open":3.66001,"high":3.66017,"low":3.65993,"close":3.66016,"volume":15.600000381469727},{"timestamp":1742364180000,"open":3.66017,"high":3.66017,"low":3.65991,"close":3.66011,"volume":10.800000190734863},{"timestamp":1742364240000,"open":3.66022,"high":3.66045,"low":3.66018,"close":3.66018,"volume":6.599999904632568},{"timestamp":1742364300000,"open":3.66017,"high":3.66102,"low":3.66014,"close":3.66102,"volume":19.200000762939453},{"timestamp":1742364360000,"open":3.66115,"high":3.66442,"low":3.66105,"close":3.66442,"volume":6.300000190734863},{"timestamp":1742364420000,"open":3.66442,"high":3.66442,"low":3.66442,"close":3.66442,"volume":1.7999999523162842},{"timestamp":1742364540000,"open":3.66442,"high":3.66442,"low":3.66162,"close":3.66166,"volume":4.5},{"timestamp":1742364600000,"open":3.66162,"high":3.66167,"low":3.66162,"close":3.66167,"volume":7.199999809265137},{"timestamp":1742364660000,"open":3.66158,"high":3.66158,"low":3.66158,"close":3.66158,"volume":0.8999999761581421},{"timestamp":1742364720000,"open":3.66158,"high":3.66344,"low":3.66158,"close":3.66344,"volume":11.399999618530273},{"timestamp":1742364780000,"open":3.66255,"high":3.66492,"low":3.66245,"close":3.66492,"volume":15.899999618530273},{"timestamp":1742364840000,"open":3.66492,"high":3.66716,"low":3.6609,"close":3.66592,"volume":63.29999923706055},{"timestamp":1742364900000,"open":3.66235,"high":3.66769,"low":3.6606,"close":3.66542,"volume":90},{"timestamp":1742364960000,"open":3.66542,"high":3.66823,"low":3.66325,"close":3.6664,"volume":85.5},{"timestamp":1742365020000,"open":3.6664,"high":3.66642,"low":3.66316,"close":3.6649,"volume":77.0999984741211},{"timestamp":1742365080000,"open":3.6649,"high":3.66592,"low":3.66304,"close":3.66399,"volume":123.30000305175781},{"timestamp":1742365140000,"open":3.664,"high":3.6659,"low":3.66296,"close":3.66542,"volume":98.69999694824219},{"timestamp":1742365200000,"open":3.66542,"high":3.66786,"low":3.66331,"close":3.66786,"volume":95.0999984741211},{"timestamp":1742365260000,"open":3.66786,"high":3.66909,"low":3.66549,"close":3.66642,"volume":85.80000305175781},{"timestamp":1742365320000,"open":3.66642,"high":3.66642,"low":3.66544,"close":3.66544,"volume":10.800000190734863},{"timestamp":1742365380000,"open":3.66553,"high":3.66642,"low":3.66508,"close":3.66562,"volume":159.3000030517578},{"timestamp":1742365440000,"open":3.66562,"high":3.66642,"low":3.66562,"close":3.66642,"volume":4.5},{"timestamp":1742365500000,"open":3.66642,"high":3.66642,"low":3.66311,"close":3.66311,"volume":60.599998474121094},{"timestamp":1742365560000,"open":3.66321,"high":3.66492,"low":3.662,"close":3.6649,"volume":87.30000305175781},{"timestamp":1742365620000,"open":3.66237,"high":3.66492,"low":3.66146,"close":3.66146,"volume":71.69999694824219},{"timestamp":1742365680000,"open":3.66159,"high":3.66392,"low":3.66159,"close":3.6634,"volume":19.5},{"timestamp":1742365740000,"open":3.6634,"high":3.66342,"low":3.66042,"close":3.66042,"volume":14.399999618530273},{"timestamp":1742365800000,"open":3.66026,"high":3.6634,"low":3.66002,"close":3.66072,"volume":53.400001525878906},{"timestamp":1742365860000,"open":3.66142,"high":3.66215,"low":3.66068,"close":3.66118,"volume":24.600000381469727},{"timestamp":1742365920000,"open":3.6614,"high":3.66292,"low":3.66066,"close":3.66292,"volume":21},{"timestamp":1742365980000,"open":3.66096,"high":3.66246,"low":3.66066,"close":3.66131,"volume":14.399999618530273},{"timestamp":1742366040000,"open":3.66134,"high":3.66292,"low":3.66101,"close":3.66108,"volume":39.599998474121094},{"timestamp":1742366100000,"open":3.66108,"high":3.66292,"low":3.66104,"close":3.66292,"volume":19.5},{"timestamp":1742366160000,"open":3.66144,"high":3.66144,"low":3.66144,"close":3.66144,"volume":1.2000000476837158},{"timestamp":1742366220000,"open":3.662,"high":3.66813,"low":3.66181,"close":3.66542,"volume":74.0999984741211},{"timestamp":1742366280000,"open":3.66488,"high":3.66506,"low":3.66471,"close":3.66506,"volume":9.300000190734863},{"timestamp":1742366340000,"open":3.66498,"high":3.66498,"low":3.66462,"close":3.66489,"volume":58.20000076293945},{"timestamp":1742366400000,"open":3.6649,"high":3.66602,"low":3.66359,"close":3.66359,"volume":51},{"timestamp":1742366460000,"open":3.66349,"high":3.66542,"low":3.66349,"close":3.66393,"volume":14.399999618530273},{"timestamp":1742366520000,"open":3.66394,"high":3.66542,"low":3.66352,"close":3.66352,"volume":9.899999618530273},{"timestamp":1742366580000,"open":3.66374,"high":3.66382,"low":3.66367,"close":3.66367,"volume":24.899999618530273},{"timestamp":1742366640000,"open":3.66353,"high":3.66383,"low":3.66347,"close":3.6637,"volume":59.400001525878906},{"timestamp":1742366700000,"open":3.66382,"high":3.66522,"low":3.66365,"close":3.66379,"volume":55.20000076293945},{"timestamp":1742366760000,"open":3.66379,"high":3.6638,"low":3.66379,"close":3.6638,"volume":27.600000381469727},{"timestamp":1742366820000,"open":3.66377,"high":3.66377,"low":3.66377,"close":3.66377,"volume":12},{"timestamp":1742366880000,"open":3.66377,"high":3.66381,"low":3.66359,"close":3.6638,"volume":33.29999923706055},{"timestamp":1742366940000,"open":3.6638,"high":3.66522,"low":3.66359,"close":3.66359,"volume":15.600000381469727},{"timestamp":1742367000000,"open":3.66391,"high":3.66545,"low":3.66349,"close":3.66454,"volume":26.700000762939453},{"timestamp":1742367060000,"open":3.66366,"high":3.66472,"low":3.66366,"close":3.66472,"volume":18},{"timestamp":1742367120000,"open":3.66366,"high":3.66392,"low":3.66363,"close":3.66376,"volume":4.5},{"timestamp":1742367180000,"open":3.66383,"high":3.66428,"low":3.66376,"close":3.66377,"volume":4.5},{"timestamp":1742367240000,"open":3.6638,"high":3.66512,"low":3.66377,"close":3.66377,"volume":7.5},{"timestamp":1742367300000,"open":3.66562,"high":3.66562,"low":3.66356,"close":3.665,"volume":14.399999618530273},{"timestamp":1742367360000,"open":3.66502,"high":3.66612,"low":3.66437,"close":3.66462,"volume":22.200000762939453},{"timestamp":1742367420000,"open":3.66462,"high":3.66601,"low":3.66295,"close":3.66315,"volume":33.29999923706055},{"timestamp":1742367480000,"open":3.66315,"high":3.66668,"low":3.66303,"close":3.66668,"volume":58.5},{"timestamp":1742367540000,"open":3.66669,"high":3.66825,"low":3.6652,"close":3.66535,"volume":30.899999618530273},{"timestamp":1742367600000,"open":3.66521,"high":3.66775,"low":3.66521,"close":3.66688,"volume":51.900001525878906},{"timestamp":1742367660000,"open":3.66667,"high":3.66667,"low":3.6658,"close":3.66658,"volume":33.599998474121094},{"timestamp":1742367720000,"open":3.6665,"high":3.66672,"low":3.66631,"close":3.66657,"volume":23.399999618530273},{"timestamp":1742367780000,"open":3.66657,"high":3.66665,"low":3.66584,"close":3.66616,"volume":36},{"timestamp":1742367840000,"open":3.66616,"high":3.66634,"low":3.66583,"close":3.66629,"volume":16.799999237060547},{"timestamp":1742367900000,"open":3.66629,"high":3.66641,"low":3.66623,"close":3.66627,"volume":11.699999809265137},{"timestamp":1742367960000,"open":3.66627,"high":3.66686,"low":3.66617,"close":3.66686,"volume":14.399999618530273},{"timestamp":1742368020000,"open":3.66684,"high":3.66698,"low":3.66596,"close":3.66645,"volume":24.600000381469727},{"timestamp":1742368080000,"open":3.66607,"high":3.66607,"low":3.66529,"close":3.66566,"volume":25.799999237060547},{"timestamp":1742368140000,"open":3.66547,"high":3.66607,"low":3.66524,"close":3.66607,"volume":23.100000381469727},{"timestamp":1742368200000,"open":3.66602,"high":3.66632,"low":3.66582,"close":3.66632,"volume":21},{"timestamp":1742368260000,"open":3.66635,"high":3.66646,"low":3.66555,"close":3.66624,"volume":11.699999809265137},{"timestamp":1742368320000,"open":3.6662,"high":3.6662,"low":3.66588,"close":3.66588,"volume":7.5},{"timestamp":1742368380000,"open":3.6659,"high":3.66615,"low":3.66536,"close":3.66536,"volume":32.849998474121094},{"timestamp":1742368440000,"open":3.66516,"high":3.666,"low":3.66494,"close":3.66539,"volume":15.600000381469727},{"timestamp":1742368500000,"open":3.66523,"high":3.66601,"low":3.66523,"close":3.66601,"volume":18},{"timestamp":1742368560000,"open":3.66597,"high":3.66697,"low":3.66589,"close":3.66675,"volume":22.5},{"timestamp":1742368620000,"open":3.66678,"high":3.66678,"low":3.66675,"close":3.66678,"volume":8.699999809265137},{"timestamp":1742368680000,"open":3.66675,"high":3.66678,"low":3.66581,"close":3.66614,"volume":29.700000762939453},{"timestamp":1742368740000,"open":3.66632,"high":3.66632,"low":3.66611,"close":3.66611,"volume":12.300000190734863},{"timestamp":1742368800000,"open":3.66629,"high":3.6666,"low":3.66611,"close":3.66652,"volume":15},{"timestamp":1742368860000,"open":3.66664,"high":3.66664,"low":3.66631,"close":3.66657,"volume":5.400000095367432},{"timestamp":1742368920000,"open":3.66629,"high":3.66657,"low":3.6662,"close":3.66648,"volume":9.899999618530273},{"timestamp":1742368980000,"open":3.6663,"high":3.66651,"low":3.66628,"close":3.66647,"volume":8.100000381469727},{"timestamp":1742369040000,"open":3.66647,"high":3.66909,"low":3.66579,"close":3.66905,"volume":30.899999618530273},{"timestamp":1742369100000,"open":3.66907,"high":3.66908,"low":3.66873,"close":3.66873,"volume":9},{"timestamp":1742369160000,"open":3.66873,"high":3.66924,"low":3.66873,"close":3.66909,"volume":15.300000190734863},{"timestamp":1742369220000,"open":3.66909,"high":3.6691,"low":3.66793,"close":3.66793,"volume":22.799999237060547},{"timestamp":1742369280000,"open":3.66793,"high":3.66793,"low":3.66662,"close":3.66695,"volume":25.889999389648438},{"timestamp":1742369340000,"open":3.66664,"high":3.66699,"low":3.66664,"close":3.66664,"volume":6.71999979019165},{"timestamp":1742369400000,"open":3.66763,"high":3.66763,"low":3.66665,"close":3.66729,"volume":7.739999771118164},{"timestamp":1742369460000,"open":3.6669,"high":3.66719,"low":3.66669,"close":3.66717,"volume":13.800000190734863},{"timestamp":1742369520000,"open":3.66713,"high":3.66713,"low":3.66653,"close":3.66686,"volume":20.309999465942383},{"timestamp":1742369580000,"open":3.66691,"high":3.66715,"low":3.66686,"close":3.66693,"volume":8.100000381469727},{"timestamp":1742369640000,"open":3.66691,"high":3.66716,"low":3.66658,"close":3.66691,"volume":31.799999237060547},{"timestamp":1742369700000,"open":3.66697,"high":3.6671,"low":3.66697,"close":3.6671,"volume":57},{"timestamp":1742369760000,"open":3.6671,"high":3.66844,"low":3.6671,"close":3.66844,"volume":45},{"timestamp":1742369820000,"open":3.6687,"high":3.67003,"low":3.6687,"close":3.66999,"volume":31.799999237060547},{"timestamp":1742369880000,"open":3.67011,"high":3.67109,"low":3.66986,"close":3.67087,"volume":21},{"timestamp":1742369940000,"open":3.67097,"high":3.67104,"low":3.67062,"close":3.67104,"volume":9.300000190734863},{"timestamp":1742370000000,"open":3.67111,"high":3.67205,"low":3.67005,"close":3.67005,"volume":47.099998474121094},{"timestamp":1742370060000,"open":3.67005,"high":3.67187,"low":3.6699,"close":3.67177,"volume":34.5},{"timestamp":1742370120000,"open":3.67187,"high":3.67187,"low":3.67083,"close":3.67111,"volume":26.459999084472656},{"timestamp":1742370180000,"open":3.6712,"high":3.6712,"low":3.67044,"close":3.67044,"volume":16.559999465942383},{"timestamp":1742370240000,"open":3.67047,"high":3.67078,"low":3.67015,"close":3.67029,"volume":13.5600004196167},{"timestamp":1742370300000,"open":3.67003,"high":3.67347,"low":3.67003,"close":3.67303,"volume":37.650001525878906},{"timestamp":1742370360000,"open":3.67297,"high":3.67297,"low":3.67205,"close":3.67205,"volume":26.549999237060547},{"timestamp":1742370420000,"open":3.67218,"high":3.67243,"low":3.67175,"close":3.67202,"volume":73.94999694824219},{"timestamp":1742370480000,"open":3.67212,"high":3.67225,"low":3.67062,"close":3.67078,"volume":44.72999954223633},{"timestamp":1742370540000,"open":3.67099,"high":3.67155,"low":3.66989,"close":3.67034,"volume":42.41999816894531},{"timestamp":1742370600000,"open":3.67016,"high":3.67196,"low":3.67005,"close":3.67196,"volume":84.30000305175781},{"timestamp":1742370660000,"open":3.67196,"high":3.67197,"low":3.67151,"close":3.6717,"volume":53.400001525878906},{"timestamp":1742370720000,"open":3.6717,"high":3.6719,"low":3.67151,"close":3.6719,"volume":39},{"timestamp":1742370780000,"open":3.6719,"high":3.67229,"low":3.6719,"close":3.67228,"volume":40.5},{"timestamp":1742370840000,"open":3.67229,"high":3.67269,"low":3.67187,"close":3.67202,"volume":27},{"timestamp":1742370900000,"open":3.67197,"high":3.67213,"low":3.67182,"close":3.67213,"volume":40.5},{"timestamp":1742370960000,"open":3.67213,"high":3.67275,"low":3.67193,"close":3.67213,"volume":42.29999923706055},{"timestamp":1742371020000,"open":3.67222,"high":3.67287,"low":3.67213,"close":3.67287,"volume":21.600000381469727},{"timestamp":1742371080000,"open":3.67265,"high":3.67322,"low":3.67227,"close":3.67288,"volume":49.20000076293945},{"timestamp":1742371140000,"open":3.67293,"high":3.67361,"low":3.67234,"close":3.67328,"volume":27.299999237060547},{"timestamp":1742371200000,"open":3.67333,"high":3.67352,"low":3.67223,"close":3.67267,"volume":40.5},{"timestamp":1742371260000,"open":3.67282,"high":3.67302,"low":3.67161,"close":3.6721,"volume":50.099998474121094},{"timestamp":1742371320000,"open":3.67207,"high":3.67252,"low":3.67053,"close":3.67054,"volume":49.20000076293945},{"timestamp":1742371380000,"open":3.67031,"high":3.67071,"low":3.67021,"close":3.67061,"volume":13.5},{"timestamp":1742371440000,"open":3.67075,"high":3.67119,"low":3.66934,"close":3.66954,"volume":39.599998474121094},{"timestamp":1742371500000,"open":3.66964,"high":3.67073,"low":3.66964,"close":3.67045,"volume":28.5},{"timestamp":1742371560000,"open":3.67045,"high":3.67194,"low":3.67007,"close":3.67181,"volume":142.5},{"timestamp":1742371620000,"open":3.67181,"high":3.67301,"low":3.67151,"close":3.67281,"volume":45},{"timestamp":1742371680000,"open":3.67307,"high":3.67317,"low":3.67232,"close":3.67249,"volume":56.400001525878906},{"timestamp":1742371740000,"open":3.67239,"high":3.67286,"low":3.67239,"close":3.67271,"volume":28.799999237060547},{"timestamp":1742371800000,"open":3.67284,"high":3.67304,"low":3.67284,"close":3.67304,"volume":5.400000095367432},{"timestamp":1742371860000,"open":3.67316,"high":3.67326,"low":3.67277,"close":3.67287,"volume":9},{"timestamp":1742371920000,"open":3.67279,"high":3.67292,"low":3.67214,"close":3.67227,"volume":15.899999618530273},{"timestamp":1742371980000,"open":3.67214,"high":3.67364,"low":3.67214,"close":3.67364,"volume":96},{"timestamp":1742372040000,"open":3.67352,"high":3.67353,"low":3.67287,"close":3.67291,"volume":43.79999923706055},{"timestamp":1742372100000,"open":3.67281,"high":3.67286,"low":3.67254,"close":3.67285,"volume":22.5},{"timestamp":1742372160000,"open":3.67273,"high":3.67308,"low":3.67251,"close":3.67308,"volume":26.399999618530273},{"timestamp":1742372220000,"open":3.67284,"high":3.67284,"low":3.67102,"close":3.67146,"volume":42.45000076293945},{"timestamp":1742372280000,"open":3.67136,"high":3.67197,"low":3.67136,"close":3.67145,"volume":25.5},{"timestamp":1742372340000,"open":3.6716,"high":3.6716,"low":3.67028,"close":3.67028,"volume":39.599998474121094},{"timestamp":1742372400000,"open":3.67055,"high":3.67195,"low":3.67054,"close":3.67195,"volume":41.099998474121094},{"timestamp":1742372460000,"open":3.67195,"high":3.67283,"low":3.67184,"close":3.67263,"volume":74.69999694824219},{"timestamp":1742372520000,"open":3.67273,"high":3.67274,"low":3.67212,"close":3.67213,"volume":24.299999237060547},{"timestamp":1742372580000,"open":3.67202,"high":3.67226,"low":3.67156,"close":3.67216,"volume":22.5},{"timestamp":1742372640000,"open":3.67235,"high":3.67274,"low":3.67227,"close":3.67229,"volume":41.400001525878906},{"timestamp":1742372700000,"open":3.67269,"high":3.67329,"low":3.67256,"close":3.67321,"volume":20.700000762939453},{"timestamp":1742372760000,"open":3.6733,"high":3.6735,"low":3.67313,"close":3.67313,"volume":23.399999618530273},{"timestamp":1742372820000,"open":3.67313,"high":3.67322,"low":3.67296,"close":3.67322,"volume":49.79999923706055},{"timestamp":1742372880000,"open":3.67322,"high":3.67341,"low":3.67317,"close":3.6733,"volume":97.19999694824219},{"timestamp":1742372940000,"open":3.6733,"high":3.6733,"low":3.67304,"close":3.67309,"volume":57.900001525878906},{"timestamp":1742373000000,"open":3.67309,"high":3.6731,"low":3.67262,"close":3.67272,"volume":54.900001525878906},{"timestamp":1742373060000,"open":3.67262,"high":3.67262,"low":3.67075,"close":3.67105,"volume":37.79999923706055},{"timestamp":1742373120000,"open":3.6711,"high":3.67116,"low":3.67082,"close":3.67082,"volume":9},{"timestamp":1742373180000,"open":3.67087,"high":3.67098,"low":3.67082,"close":3.67098,"volume":9},{"timestamp":1742373240000,"open":3.67093,"high":3.67116,"low":3.67055,"close":3.67055,"volume":11.399999618530273},{"timestamp":1742373300000,"open":3.67039,"high":3.67047,"low":3.67019,"close":3.6703,"volume":11.100000381469727},{"timestamp":1742373360000,"open":3.67029,"high":3.67029,"low":3.6689,"close":3.6702,"volume":60.599998474121094},{"timestamp":1742373420000,"open":3.6701,"high":3.67106,"low":3.67004,"close":3.67106,"volume":18.600000381469727},{"timestamp":1742373480000,"open":3.67092,"high":3.6725,"low":3.67069,"close":3.67207,"volume":107.0999984741211},{"timestamp":1742373540000,"open":3.67217,"high":3.67217,"low":3.67077,"close":3.67099,"volume":21.899999618530273},{"timestamp":1742373600000,"open":3.67111,"high":3.67111,"low":3.67077,"close":3.6708,"volume":11.100000381469727},{"timestamp":1742373660000,"open":3.67077,"high":3.67114,"low":3.6706,"close":3.6706,"volume":12},{"timestamp":1742373720000,"open":3.67064,"high":3.67067,"low":3.66997,"close":3.67067,"volume":19.200000762939453},{"timestamp":1742373780000,"open":3.6708,"high":3.6709,"low":3.67069,"close":3.67075,"volume":4.5},{"timestamp":1742373840000,"open":3.67083,"high":3.67083,"low":3.67072,"close":3.67075,"volume":2.700000047683716},{"timestamp":1742373900000,"open":3.67087,"high":3.67087,"low":3.67065,"close":3.67065,"volume":6.300000190734863},{"timestamp":1742373960000,"open":3.67084,"high":3.67092,"low":3.6707,"close":3.67088,"volume":9},{"timestamp":1742374020000,"open":3.67127,"high":3.67211,"low":3.67127,"close":3.67196,"volume":27.299999237060547},{"timestamp":1742374080000,"open":3.67197,"high":3.67235,"low":3.67197,"close":3.6722,"volume":120.30000305175781},{"timestamp":1742374140000,"open":3.6722,"high":3.67225,"low":3.67215,"close":3.6722,"volume":34.79999923706055},{"timestamp":1742374200000,"open":3.6722,"high":3.67255,"low":3.6722,"close":3.67245,"volume":45},{"timestamp":1742374260000,"open":3.67245,"high":3.67245,"low":3.67245,"close":3.67245,"volume":22.5},{"timestamp":1742374320000,"open":3.67245,"high":3.67255,"low":3.67223,"close":3.67225,"volume":35.400001525878906},{"timestamp":1742374380000,"open":3.67225,"high":3.67261,"low":3.67221,"close":3.67249,"volume":8.699999809265137},{"timestamp":1742374440000,"open":3.67236,"high":3.67236,"low":3.67236,"close":3.67236,"volume":0.8999999761581421},{"timestamp":1742374500000,"open":3.67211,"high":3.67278,"low":3.67211,"close":3.67278,"volume":11.699999809265137},{"timestamp":1742374560000,"open":3.67264,"high":3.67264,"low":3.67192,"close":3.67222,"volume":28.200000762939453},{"timestamp":1742374620000,"open":3.67232,"high":3.67242,"low":3.67231,"close":3.67233,"volume":50.099998474121094},{"timestamp":1742374680000,"open":3.67233,"high":3.67233,"low":3.67218,"close":3.67218,"volume":23.700000762939453},{"timestamp":1742374740000,"open":3.67223,"high":3.67243,"low":3.67223,"close":3.67243,"volume":12.600000381469727},{"timestamp":1742374800000,"open":3.67243,"high":3.67243,"low":3.67213,"close":3.67213,"volume":23.100000381469727},{"timestamp":1742374860000,"open":3.67202,"high":3.6727,"low":3.67202,"close":3.6727,"volume":9.600000381469727},{"timestamp":1742374920000,"open":3.67281,"high":3.67337,"low":3.67281,"close":3.67327,"volume":27.899999618530273},{"timestamp":1742374980000,"open":3.67327,"high":3.67339,"low":3.67298,"close":3.67309,"volume":56.70000076293945},{"timestamp":1742375040000,"open":3.67296,"high":3.67301,"low":3.6717,"close":3.6718,"volume":37.5},{"timestamp":1742375100000,"open":3.67192,"high":3.67212,"low":3.67192,"close":3.67192,"volume":4.5},{"timestamp":1742375160000,"open":3.67192,"high":3.67192,"low":3.67192,"close":3.67192,"volume":0.8999999761581421},{"timestamp":1742375220000,"open":3.67192,"high":3.67192,"low":3.67165,"close":3.67171,"volume":4.5},{"timestamp":1742375280000,"open":3.67182,"high":3.67185,"low":3.67171,"close":3.67185,"volume":2.700000047683716},{"timestamp":1742375340000,"open":3.67175,"high":3.67175,"low":3.67157,"close":3.67175,"volume":2.700000047683716},{"timestamp":1742375400000,"open":3.67175,"high":3.67175,"low":3.67164,"close":3.67164,"volume":2.700000047683716},{"timestamp":1742375460000,"open":3.67173,"high":3.67185,"low":3.67052,"close":3.67085,"volume":12.899999618530273},{"timestamp":1742375520000,"open":3.67095,"high":3.67163,"low":3.67095,"close":3.67163,"volume":13.800000190734863},{"timestamp":1742375580000,"open":3.67163,"high":3.67226,"low":3.67163,"close":3.67176,"volume":31.5},{"timestamp":1742375640000,"open":3.67166,"high":3.67203,"low":3.67166,"close":3.6718,"volume":6.300000190734863},{"timestamp":1742375700000,"open":3.67197,"high":3.67235,"low":3.67197,"close":3.67202,"volume":18.899999618530273},{"timestamp":1742375760000,"open":3.67202,"high":3.67216,"low":3.67138,"close":3.67204,"volume":28.5},{"timestamp":1742375820000,"open":3.67204,"high":3.67218,"low":3.67174,"close":3.67192,"volume":74.69999694824219},{"timestamp":1742375880000,"open":3.67192,"high":3.67222,"low":3.67176,"close":3.67176,"volume":82.80000305175781},{"timestamp":1742375940000,"open":3.67168,"high":3.67168,"low":3.67151,"close":3.67162,"volume":4.5},{"timestamp":1742376000000,"open":3.67155,"high":3.67228,"low":3.67155,"close":3.67228,"volume":11.699999809265137},{"timestamp":1742376060000,"open":3.67219,"high":3.67219,"low":3.67196,"close":3.67201,"volume":13.5},{"timestamp":1742376120000,"open":3.67193,"high":3.67193,"low":3.67176,"close":3.67176,"volume":3.5999999046325684},{"timestamp":1742376180000,"open":3.67186,"high":3.67223,"low":3.67148,"close":3.67218,"volume":44.400001525878906},{"timestamp":1742376240000,"open":3.67218,"high":3.67218,"low":3.6718,"close":3.67193,"volume":23.399999618530273},{"timestamp":1742376300000,"open":3.67198,"high":3.67205,"low":3.67188,"close":3.67205,"volume":5.400000095367432},{"timestamp":1742376360000,"open":3.67194,"high":3.6728,"low":3.67194,"close":3.67237,"volume":23.100000381469727},{"timestamp":1742376420000,"open":3.6724,"high":3.6724,"low":3.6723,"close":3.6723,"volume":3.299999952316284},{"timestamp":1742376480000,"open":3.67243,"high":3.67243,"low":3.6721,"close":3.67214,"volume":6.300000190734863},{"timestamp":1742376540000,"open":3.6721,"high":3.67221,"low":3.6721,"close":3.67221,"volume":2.700000047683716},{"timestamp":1742376600000,"open":3.67233,"high":3.67242,"low":3.67204,"close":3.67235,"volume":9.899999618530273},{"timestamp":1742376660000,"open":3.67213,"high":3.67213,"low":3.67209,"close":3.67209,"volume":2.700000047683716},{"timestamp":1742376720000,"open":3.6721,"high":3.6721,"low":3.67195,"close":3.67195,"volume":2.700000047683716},{"timestamp":1742376780000,"open":3.672,"high":3.672,"low":3.66888,"close":3.66963,"volume":70.80000305175781},{"timestamp":1742376840000,"open":3.66961,"high":3.66966,"low":3.66925,"close":3.66944,"volume":11.399999618530273},{"timestamp":1742376900000,"open":3.66927,"high":3.67027,"low":3.66927,"close":3.67027,"volume":11.100000381469727},{"timestamp":1742376960000,"open":3.67038,"high":3.67047,"low":3.67026,"close":3.67026,"volume":9.300000190734863},{"timestamp":1742377020000,"open":3.67026,"high":3.67061,"low":3.66859,"close":3.66865,"volume":44.849998474121094},{"timestamp":1742377080000,"open":3.66865,"high":3.66878,"low":3.6682,"close":3.66858,"volume":40.5},{"timestamp":1742377140000,"open":3.66878,"high":3.66914,"low":3.66731,"close":3.66741,"volume":43.5},{"timestamp":1742377200000,"open":3.66741,"high":3.66741,"low":3.66726,"close":3.66726,"volume":10.800000190734863},{"timestamp":1742377260000,"open":3.66714,"high":3.66714,"low":3.66653,"close":3.66663,"volume":13.680000305175781},{"timestamp":1742377320000,"open":3.66663,"high":3.66733,"low":3.66663,"close":3.66733,"volume":14.399999618530273},{"timestamp":1742377380000,"open":3.66733,"high":3.66733,"low":3.66733,"close":3.66733,"volume":1.7999999523162842},{"timestamp":1742377440000,"open":3.66712,"high":3.66724,"low":3.66702,"close":3.66702,"volume":5.699999809265137},{"timestamp":1742377500000,"open":3.66702,"high":3.66718,"low":3.66696,"close":3.66699,"volume":22.5},{"timestamp":1742377560000,"open":3.66709,"high":3.66713,"low":3.66709,"close":3.66713,"volume":9},{"timestamp":1742377620000,"open":3.66709,"high":3.66868,"low":3.66709,"close":3.66851,"volume":20.700000762939453},{"timestamp":1742377680000,"open":3.66864,"high":3.66875,"low":3.66779,"close":3.66791,"volume":14.699999809265137},{"timestamp":1742377740000,"open":3.66811,"high":3.66811,"low":3.66795,"close":3.66806,"volume":3},{"timestamp":1742377800000,"open":3.66801,"high":3.66869,"low":3.66801,"close":3.66869,"volume":12.899999618530273},{"timestamp":1742377860000,"open":3.66869,"high":3.6694,"low":3.66758,"close":3.6677,"volume":38.400001525878906},{"timestamp":1742377920000,"open":3.6676,"high":3.6676,"low":3.6676,"close":3.6676,"volume":0.8999999761581421},{"timestamp":1742377980000,"open":3.66747,"high":3.66773,"low":3.66747,"close":3.66768,"volume":5.099999904632568},{"timestamp":1742378040000,"open":3.66765,"high":3.66783,"low":3.66755,"close":3.66768,"volume":11.699999809265137},{"timestamp":1742378100000,"open":3.66778,"high":3.66844,"low":3.66778,"close":3.66832,"volume":11.699999809265137},{"timestamp":1742378160000,"open":3.66844,"high":3.66844,"low":3.66824,"close":3.66825,"volume":15.899999618530273},{"timestamp":1742378220000,"open":3.66829,"high":3.66912,"low":3.66829,"close":3.66899,"volume":18.899999618530273},{"timestamp":1742378280000,"open":3.66898,"high":3.66988,"low":3.66897,"close":3.66988,"volume":18},{"timestamp":1742378340000,"open":3.66982,"high":3.67012,"low":3.66982,"close":3.66995,"volume":13.199999809265137},{"timestamp":1742378400000,"open":3.67012,"high":3.67012,"low":3.6698,"close":3.67,"volume":14.699999809265137},{"timestamp":1742378460000,"open":3.67,"high":3.67,"low":3.67,"close":3.67,"volume":0.8999999761581421},{"timestamp":1742378520000,"open":3.67,"high":3.67,"low":3.67,"close":3.67,"volume":0.8999999761581421},{"timestamp":1742378580000,"open":3.67024,"high":3.6716,"low":3.67024,"close":3.67066,"volume":39},{"timestamp":1742378640000,"open":3.67066,"high":3.67066,"low":3.67066,"close":3.67066,"volume":14.399999618530273},{"timestamp":1742378700000,"open":3.67066,"high":3.67066,"low":3.67066,"close":3.67066,"volume":4.5},{"timestamp":1742378760000,"open":3.67077,"high":3.67208,"low":3.67077,"close":3.67167,"volume":19.5},{"timestamp":1742378820000,"open":3.67167,"high":3.67191,"low":3.67145,"close":3.6716,"volume":27},{"timestamp":1742378880000,"open":3.6716,"high":3.67184,"low":3.6716,"close":3.67181,"volume":34.5},{"timestamp":1742378940000,"open":3.67181,"high":3.67181,"low":3.6717,"close":3.6717,"volume":11.699999809265137},{"timestamp":1742379000000,"open":3.6717,"high":3.6717,"low":3.67141,"close":3.67144,"volume":20.399999618530273},{"timestamp":1742379060000,"open":3.67144,"high":3.67159,"low":3.67144,"close":3.67154,"volume":19.799999237060547},{"timestamp":1742379120000,"open":3.67154,"high":3.67186,"low":3.67138,"close":3.67165,"volume":68.4000015258789},{"timestamp":1742379180000,"open":3.67165,"high":3.67187,"low":3.67165,"close":3.67187,"volume":2.700000047683716},{"timestamp":1742379240000,"open":3.67176,"high":3.67178,"low":3.67166,"close":3.67167,"volume":4.5},{"timestamp":1742379300000,"open":3.67153,"high":3.67153,"low":3.67153,"close":3.67153,"volume":1.7999999523162842},{"timestamp":1742379360000,"open":3.67148,"high":3.67148,"low":3.67133,"close":3.67133,"volume":2.0999999046325684},{"timestamp":1742379420000,"open":3.67133,"high":3.67133,"low":3.67133,"close":3.67133,"volume":0.8999999761581421},{"timestamp":1742379480000,"open":3.67123,"high":3.67123,"low":3.67123,"close":3.67123,"volume":0.8999999761581421},{"timestamp":1742379540000,"open":3.67123,"high":3.67134,"low":3.67123,"close":3.67134,"volume":2.4000000953674316},{"timestamp":1742379600000,"open":3.67132,"high":3.67137,"low":3.67094,"close":3.67114,"volume":9.300000190734863},{"timestamp":1742379660000,"open":3.67129,"high":3.6714,"low":3.67129,"close":3.6714,"volume":1.7999999523162842},{"timestamp":1742379780000,"open":3.67129,"high":3.67129,"low":3.66925,"close":3.67045,"volume":49.7400016784668},{"timestamp":1742379840000,"open":3.67057,"high":3.67057,"low":3.67057,"close":3.67057,"volume":2.0999999046325684},{"timestamp":1742379900000,"open":3.6707,"high":3.67097,"low":3.6706,"close":3.67068,"volume":11.399999618530273},{"timestamp":1742379960000,"open":3.67042,"high":3.67075,"low":3.67036,"close":3.67049,"volume":16.799999237060547},{"timestamp":1742380020000,"open":3.67032,"high":3.67032,"low":3.66967,"close":3.66971,"volume":27},{"timestamp":1742380080000,"open":3.66968,"high":3.66976,"low":3.6695,"close":3.66976,"volume":7.199999809265137},{"timestamp":1742380140000,"open":3.66957,"high":3.67057,"low":3.66957,"close":3.67057,"volume":35.70000076293945},{"timestamp":1742380200000,"open":3.67071,"high":3.67071,"low":3.67018,"close":3.67019,"volume":17.399999618530273},{"timestamp":1742380260000,"open":3.67036,"high":3.67075,"low":3.66996,"close":3.66996,"volume":14.100000381469727},{"timestamp":1742380320000,"open":3.66996,"high":3.67059,"low":3.66985,"close":3.67044,"volume":18.600000381469727},{"timestamp":1742380380000,"open":3.67048,"high":3.67158,"low":3.67048,"close":3.67128,"volume":35.099998474121094},{"timestamp":1742380440000,"open":3.67122,"high":3.67182,"low":3.6712,"close":3.6714,"volume":16.799999237060547},{"timestamp":1742380500000,"open":3.67137,"high":3.67151,"low":3.67132,"close":3.67133,"volume":4.5},{"timestamp":1742380560000,"open":3.67134,"high":3.67141,"low":3.67126,"close":3.67129,"volume":8.100000381469727},{"timestamp":1742380620000,"open":3.67133,"high":3.67133,"low":3.67133,"close":3.67133,"volume":0.8999999761581421},{"timestamp":1742380680000,"open":3.67136,"high":3.67156,"low":3.67136,"close":3.67152,"volume":9.899999618530273},{"timestamp":1742380740000,"open":3.67136,"high":3.67136,"low":3.67115,"close":3.67125,"volume":6.300000190734863},{"timestamp":1742380800000,"open":3.67125,"high":3.67125,"low":3.6712,"close":3.67125,"volume":6.300000190734863},{"timestamp":1742380860000,"open":3.67135,"high":3.67216,"low":3.67135,"close":3.67196,"volume":16.200000762939453},{"timestamp":1742380920000,"open":3.67185,"high":3.67201,"low":3.67185,"close":3.67201,"volume":13.5},{"timestamp":1742380980000,"open":3.67201,"high":3.67221,"low":3.67201,"close":3.67221,"volume":5.400000095367432},{"timestamp":1742381040000,"open":3.67212,"high":3.67308,"low":3.67162,"close":3.67202,"volume":44.099998474121094},{"timestamp":1742381100000,"open":3.67247,"high":3.67247,"low":3.6713,"close":3.67169,"volume":55.20000076293945},{"timestamp":1742381160000,"open":3.67169,"high":3.67186,"low":3.67165,"close":3.67174,"volume":62.099998474121094},{"timestamp":1742381220000,"open":3.67174,"high":3.67218,"low":3.67174,"close":3.67218,"volume":33.29999923706055},{"timestamp":1742381280000,"open":3.67208,"high":3.67208,"low":3.67197,"close":3.67197,"volume":41.70000076293945},{"timestamp":1742381340000,"open":3.67182,"high":3.67182,"low":3.67072,"close":3.67072,"volume":58.20000076293945},{"timestamp":1742381400000,"open":3.67085,"high":3.67121,"low":3.67074,"close":3.67084,"volume":27.899999618530273},{"timestamp":1742381460000,"open":3.67069,"high":3.67075,"low":3.66984,"close":3.67005,"volume":34.349998474121094},{"timestamp":1742381520000,"open":3.66942,"high":3.67013,"low":3.66931,"close":3.66976,"volume":19.200000762939453},{"timestamp":1742381580000,"open":3.66986,"high":3.66986,"low":3.66915,"close":3.66941,"volume":3.4800000190734863},{"timestamp":1742381640000,"open":3.66966,"high":3.66976,"low":3.66881,"close":3.66881,"volume":10.199999809265137},{"timestamp":1742381700000,"open":3.6683,"high":3.6683,"low":3.66753,"close":3.66753,"volume":35.52000045776367},{"timestamp":1742381760000,"open":3.66766,"high":3.66812,"low":3.6665,"close":3.66669,"volume":28.40999984741211},{"timestamp":1742381820000,"open":3.66741,"high":3.66741,"low":3.66741,"close":3.66741,"volume":3},{"timestamp":1742381880000,"open":3.66741,"high":3.66741,"low":3.66741,"close":3.66741,"volume":3.5999999046325684},{"timestamp":1742381940000,"open":3.66739,"high":3.66739,"low":3.66739,"close":3.66739,"volume":0.8999999761581421},{"timestamp":1742382000000,"open":3.66743,"high":3.66743,"low":3.66738,"close":3.66738,"volume":10.800000190734863},{"timestamp":1742382060000,"open":3.66738,"high":3.66738,"low":3.66738,"close":3.66738,"volume":7.199999809265137},{"timestamp":1742382120000,"open":3.66738,"high":3.66759,"low":3.66684,"close":3.66706,"volume":34.20000076293945},{"timestamp":1742382180000,"open":3.66695,"high":3.66777,"low":3.66695,"close":3.66777,"volume":19.200000762939453},{"timestamp":1742382240000,"open":3.66789,"high":3.66863,"low":3.66779,"close":3.66834,"volume":40.5},{"timestamp":1742382300000,"open":3.66844,"high":3.6688,"low":3.66844,"close":3.6688,"volume":12},{"timestamp":1742382360000,"open":3.6688,"high":3.6694,"low":3.66843,"close":3.66877,"volume":21.899999618530273},{"timestamp":1742382420000,"open":3.66887,"high":3.66887,"low":3.66867,"close":3.66867,"volume":3.5999999046325684},{"timestamp":1742382480000,"open":3.66862,"high":3.66862,"low":3.66851,"close":3.66851,"volume":2.0999999046325684},{"timestamp":1742382540000,"open":3.66856,"high":3.66863,"low":3.66856,"close":3.66861,"volume":2.700000047683716},{"timestamp":1742382600000,"open":3.66871,"high":3.67051,"low":3.66871,"close":3.66966,"volume":35.400001525878906},{"timestamp":1742382660000,"open":3.66962,"high":3.66966,"low":3.66948,"close":3.66948,"volume":22.5},{"timestamp":1742382720000,"open":3.66948,"high":3.66948,"low":3.66948,"close":3.66948,"volume":10.800000190734863},{"timestamp":1742382780000,"open":3.66948,"high":3.66948,"low":3.66912,"close":3.66928,"volume":48},{"timestamp":1742382840000,"open":3.66924,"high":3.67047,"low":3.66897,"close":3.67026,"volume":34.20000076293945},{"timestamp":1742382900000,"open":3.67026,"high":3.67026,"low":3.66983,"close":3.67006,"volume":45.29999923706055},{"timestamp":1742382960000,"open":3.67006,"high":3.67006,"low":3.66983,"close":3.66989,"volume":25.200000762939453},{"timestamp":1742383020000,"open":3.66997,"high":3.67066,"low":3.66977,"close":3.67062,"volume":55.79999923706055},{"timestamp":1742383080000,"open":3.67077,"high":3.67081,"low":3.67038,"close":3.67046,"volume":35.400001525878906},{"timestamp":1742383140000,"open":3.67032,"high":3.67032,"low":3.67032,"close":3.67032,"volume":0.8999999761581421},{"timestamp":1742383200000,"open":3.67046,"high":3.67046,"low":3.67046,"close":3.67046,"volume":0.8999999761581421},{"timestamp":1742383260000,"open":3.67061,"high":3.67114,"low":3.67061,"close":3.67101,"volume":14.399999618530273},{"timestamp":1742383320000,"open":3.67111,"high":3.67204,"low":3.67111,"close":3.67152,"volume":37.20000076293945},{"timestamp":1742383380000,"open":3.67137,"high":3.67137,"low":3.66964,"close":3.6702,"volume":28.5},{"timestamp":1742383440000,"open":3.6701,"high":3.6701,"low":3.66955,"close":3.66955,"volume":6.599999904632568},{"timestamp":1742383500000,"open":3.66944,"high":3.6697,"low":3.66924,"close":3.6697,"volume":15},{"timestamp":1742383560000,"open":3.6698,"high":3.66991,"low":3.66968,"close":3.66978,"volume":8.699999809265137},{"timestamp":1742383620000,"open":3.66981,"high":3.66984,"low":3.66981,"close":3.66981,"volume":2.700000047683716},{"timestamp":1742383680000,"open":3.6697,"high":3.66981,"low":3.6697,"close":3.66981,"volume":1.7999999523162842},{"timestamp":1742383740000,"open":3.66997,"high":3.66997,"low":3.66953,"close":3.66954,"volume":6},{"timestamp":1742383800000,"open":3.66944,"high":3.66965,"low":3.66883,"close":3.66916,"volume":13.800000190734863},{"timestamp":1742383860000,"open":3.66919,"high":3.66926,"low":3.66919,"close":3.66926,"volume":4.5},{"timestamp":1742383920000,"open":3.66929,"high":3.66944,"low":3.66899,"close":3.66899,"volume":10.800000190734863},{"timestamp":1742383980000,"open":3.66894,"high":3.66904,"low":3.66894,"close":3.66904,"volume":1.7999999523162842},{"timestamp":1742384040000,"open":3.66914,"high":3.66914,"low":3.66861,"close":3.66861,"volume":9.600000381469727},{"timestamp":1742384100000,"open":3.66842,"high":3.66851,"low":3.66842,"close":3.66851,"volume":1.7999999523162842},{"timestamp":1742384160000,"open":3.66813,"high":3.66813,"low":3.66781,"close":3.66781,"volume":11.100000381469727},{"timestamp":1742384220000,"open":3.66781,"high":3.66781,"low":3.66677,"close":3.66712,"volume":36.45000076293945},{"timestamp":1742384280000,"open":3.66693,"high":3.66696,"low":3.66666,"close":3.66666,"volume":25.799999237060547},{"timestamp":1742384340000,"open":3.66666,"high":3.66697,"low":3.66666,"close":3.66695,"volume":10.800000190734863},{"timestamp":1742384400000,"open":3.66694,"high":3.66781,"low":3.66666,"close":3.66781,"volume":9},{"timestamp":1742384460000,"open":3.66781,"high":3.66786,"low":3.66781,"close":3.66781,"volume":9.600000381469727},{"timestamp":1742384520000,"open":3.66718,"high":3.66821,"low":3.66718,"close":3.66821,"volume":11.100000381469727},{"timestamp":1742384580000,"open":3.66821,"high":3.66821,"low":3.66748,"close":3.66821,"volume":24.600000381469727},{"timestamp":1742384640000,"open":3.6682,"high":3.6682,"low":3.66624,"close":3.66659,"volume":46.5},{"timestamp":1742384700000,"open":3.66642,"high":3.6667,"low":3.66618,"close":3.66621,"volume":32.70000076293945},{"timestamp":1742384760000,"open":3.66686,"high":3.66708,"low":3.66686,"close":3.66695,"volume":6.300000190734863},{"timestamp":1742384820000,"open":3.66705,"high":3.66705,"low":3.66695,"close":3.66695,"volume":3.5999999046325684},{"timestamp":1742384940000,"open":3.66711,"high":3.66825,"low":3.66711,"close":3.66825,"volume":27.299999237060547},{"timestamp":1742385000000,"open":3.66835,"high":3.66835,"low":3.66823,"close":3.66823,"volume":2.0999999046325684},{"timestamp":1742385060000,"open":3.66834,"high":3.66834,"low":3.66799,"close":3.66822,"volume":7.5},{"timestamp":1742385120000,"open":3.66822,"high":3.66822,"low":3.66822,"close":3.66822,"volume":4.800000190734863},{"timestamp":1742385180000,"open":3.66804,"high":3.66833,"low":3.66804,"close":3.66833,"volume":12},{"timestamp":1742385240000,"open":3.66833,"high":3.67027,"low":3.66833,"close":3.67014,"volume":25.799999237060547},{"timestamp":1742385300000,"open":3.67,"high":3.67,"low":3.6688,"close":3.66888,"volume":24.780000686645508},{"timestamp":1742385360000,"open":3.66867,"high":3.67069,"low":3.66849,"close":3.67023,"volume":69},{"timestamp":1742385420000,"open":3.67023,"high":3.67032,"low":3.66986,"close":3.6701,"volume":46.79999923706055},{"timestamp":1742385480000,"open":3.67005,"high":3.67022,"low":3.66785,"close":3.66788,"volume":41.970001220703125},{"timestamp":1742385540000,"open":3.66792,"high":3.66792,"low":3.6674,"close":3.66781,"volume":14.699999809265137},{"timestamp":1742385600000,"open":3.66781,"high":3.66781,"low":3.66708,"close":3.66708,"volume":17.399999618530273},{"timestamp":1742385660000,"open":3.66698,"high":3.66973,"low":3.66698,"close":3.66961,"volume":30.299999237060547},{"timestamp":1742385720000,"open":3.66951,"high":3.66951,"low":3.6682,"close":3.66845,"volume":18},{"timestamp":1742385780000,"open":3.6684,"high":3.6684,"low":3.66826,"close":3.66826,"volume":2.0999999046325684},{"timestamp":1742385840000,"open":3.66812,"high":3.66826,"low":3.66796,"close":3.66796,"volume":6},{"timestamp":1742385900000,"open":3.66785,"high":3.66785,"low":3.66785,"close":3.66785,"volume":0.11999999731779099},{"timestamp":1742385960000,"open":3.66781,"high":3.66781,"low":3.66566,"close":3.66621,"volume":27.450000762939453},{"timestamp":1742386020000,"open":3.66621,"high":3.66781,"low":3.66621,"close":3.66781,"volume":11.699999809265137},{"timestamp":1742386080000,"open":3.66781,"high":3.66781,"low":3.66621,"close":3.66621,"volume":33.900001525878906},{"timestamp":1742386140000,"open":3.66621,"high":3.66817,"low":3.66621,"close":3.66817,"volume":33.29999923706055},{"timestamp":1742386200000,"open":3.66805,"high":3.66827,"low":3.66762,"close":3.66781,"volume":14.100000381469727},{"timestamp":1742386260000,"open":3.66781,"high":3.66781,"low":3.66781,"close":3.66781,"volume":1.2000000476837158},{"timestamp":1742386320000,"open":3.66781,"high":3.6679,"low":3.66781,"close":3.66781,"volume":14.399999618530273},{"timestamp":1742386380000,"open":3.66781,"high":3.66781,"low":3.66781,"close":3.66781,"volume":2.4000000953674316},{"timestamp":1742386440000,"open":3.66781,"high":3.66781,"low":3.66692,"close":3.66741,"volume":16.649999618530273},{"timestamp":1742386500000,"open":3.66746,"high":3.66781,"low":3.66709,"close":3.66781,"volume":19.200000762939453},{"timestamp":1742386560000,"open":3.66781,"high":3.66781,"low":3.66727,"close":3.66781,"volume":8.100000381469727},{"timestamp":1742386620000,"open":3.66781,"high":3.66781,"low":3.66661,"close":3.66693,"volume":16.700000762939453},{"timestamp":1742386680000,"open":3.66661,"high":3.6676,"low":3.66621,"close":3.66747,"volume":63.29999923706055},{"timestamp":1742386740000,"open":3.66804,"high":3.66804,"low":3.66673,"close":3.66673,"volume":19.200000762939453},{"timestamp":1742386800000,"open":3.66681,"high":3.66782,"low":3.66628,"close":3.66766,"volume":20.700000762939453},{"timestamp":1742386860000,"open":3.66771,"high":3.66771,"low":3.66741,"close":3.66741,"volume":10.800000190734863},{"timestamp":1742386920000,"open":3.66759,"high":3.66803,"low":3.66749,"close":3.66798,"volume":9.899999618530273},{"timestamp":1742386980000,"open":3.66812,"high":3.66939,"low":3.66812,"close":3.66895,"volume":21.899999618530273},{"timestamp":1742387100000,"open":3.66882,"high":3.6689,"low":3.66882,"close":3.66882,"volume":2.700000047683716},{"timestamp":1742387160000,"open":3.66895,"high":3.66993,"low":3.66836,"close":3.66959,"volume":37.20000076293945},{"timestamp":1742387220000,"open":3.66951,"high":3.67001,"low":3.66935,"close":3.66986,"volume":13.5},{"timestamp":1742387280000,"open":3.66971,"high":3.67014,"low":3.66826,"close":3.66864,"volume":32.400001525878906},{"timestamp":1742387340000,"open":3.66851,"high":3.66851,"low":3.66709,"close":3.66713,"volume":27.75},{"timestamp":1742387400000,"open":3.66736,"high":3.66738,"low":3.66701,"close":3.66703,"volume":44.54999923706055},{"timestamp":1742387460000,"open":3.66701,"high":3.66784,"low":3.66701,"close":3.66715,"volume":20.700000762939453},{"timestamp":1742387520000,"open":3.66701,"high":3.66705,"low":3.66701,"close":3.66701,"volume":4.800000190734863},{"timestamp":1742387580000,"open":3.66712,"high":3.66712,"low":3.66648,"close":3.66701,"volume":20.399999618530273},{"timestamp":1742387640000,"open":3.66701,"high":3.66768,"low":3.66604,"close":3.66764,"volume":48},{"timestamp":1742387700000,"open":3.66769,"high":3.6679,"low":3.66745,"close":3.66764,"volume":19.200000762939453},{"timestamp":1742387760000,"open":3.66777,"high":3.66847,"low":3.66767,"close":3.66836,"volume":29.100000381469727},{"timestamp":1742387820000,"open":3.66814,"high":3.66916,"low":3.66814,"close":3.66916,"volume":16.5},{"timestamp":1742387880000,"open":3.66929,"high":3.66959,"low":3.66929,"close":3.66959,"volume":3.5999999046325684},{"timestamp":1742387940000,"open":3.66977,"high":3.66977,"low":3.66894,"close":3.66914,"volume":5.400000095367432},{"timestamp":1742388000000,"open":3.66904,"high":3.6692,"low":3.66879,"close":3.66902,"volume":7.800000190734863},{"timestamp":1742388060000,"open":3.66882,"high":3.66913,"low":3.66882,"close":3.6691,"volume":11.100000381469727},{"timestamp":1742388120000,"open":3.66896,"high":3.66896,"low":3.66896,"close":3.66896,"volume":0.8999999761581421},{"timestamp":1742388180000,"open":3.66908,"high":3.66908,"low":3.66908,"close":3.66908,"volume":0.8999999761581421},{"timestamp":1742388240000,"open":3.66907,"high":3.66907,"low":3.66907,"close":3.66907,"volume":0.8999999761581421},{"timestamp":1742388300000,"open":3.66913,"high":3.66928,"low":3.66913,"close":3.66928,"volume":2.700000047683716},{"timestamp":1742388360000,"open":3.66939,"high":3.67,"low":3.66939,"close":3.67,"volume":5.400000095367432},{"timestamp":1742388420000,"open":3.66986,"high":3.66986,"low":3.66931,"close":3.66947,"volume":6.300000190734863},{"timestamp":1742388480000,"open":3.6696,"high":3.6697,"low":3.66922,"close":3.66947,"volume":19.200000762939453},{"timestamp":1742388540000,"open":3.66947,"high":3.67059,"low":3.66947,"close":3.66991,"volume":30.600000381469727},{"timestamp":1742388600000,"open":3.67001,"high":3.67019,"low":3.66992,"close":3.66997,"volume":18},{"timestamp":1742388660000,"open":3.67012,"high":3.67019,"low":3.66979,"close":3.66982,"volume":7.199999809265137},{"timestamp":1742388720000,"open":3.66977,"high":3.66982,"low":3.66977,"close":3.66977,"volume":2.700000047683716},{"timestamp":1742388780000,"open":3.66988,"high":3.67053,"low":3.6697,"close":3.6697,"volume":25.5},{"timestamp":1742388840000,"open":3.66993,"high":3.67041,"low":3.66993,"close":3.67016,"volume":30.899999618530273},{"timestamp":1742388900000,"open":3.67008,"high":3.67044,"low":3.66998,"close":3.67019,"volume":12.899999618530273},{"timestamp":1742388960000,"open":3.67029,"high":3.67038,"low":3.67004,"close":3.67025,"volume":17.100000381469727},{"timestamp":1742389020000,"open":3.67025,"high":3.67038,"low":3.66987,"close":3.67013,"volume":22.649999618530273},{"timestamp":1742389080000,"open":3.67029,"high":3.67168,"low":3.67029,"close":3.67116,"volume":21},{"timestamp":1742389140000,"open":3.67127,"high":3.67151,"low":3.67111,"close":3.67119,"volume":9.899999618530273},{"timestamp":1742389200000,"open":3.67109,"high":3.67109,"low":3.67057,"close":3.67069,"volume":12.899999618530273},{"timestamp":1742389260000,"open":3.67078,"high":3.67104,"low":3.67073,"close":3.67073,"volume":15.300000190734863},{"timestamp":1742389320000,"open":3.67073,"high":3.67073,"low":3.67073,"close":3.67073,"volume":0.8999999761581421},{"timestamp":1742389380000,"open":3.67061,"high":3.67061,"low":3.67002,"close":3.67018,"volume":10.800000190734863},{"timestamp":1742389440000,"open":3.67021,"high":3.67034,"low":3.67014,"close":3.67023,"volume":9},{"timestamp":1742389500000,"open":3.6704,"high":3.67046,"low":3.67007,"close":3.67007,"volume":8.100000381469727},{"timestamp":1742389560000,"open":3.67008,"high":3.67013,"low":3.67003,"close":3.67003,"volume":9},{"timestamp":1742389620000,"open":3.67008,"high":3.67008,"low":3.66982,"close":3.66986,"volume":6},{"timestamp":1742389680000,"open":3.66982,"high":3.67007,"low":3.66945,"close":3.66992,"volume":15.300000190734863},{"timestamp":1742389740000,"open":3.67002,"high":3.67037,"low":3.66994,"close":3.6703,"volume":12.600000381469727},{"timestamp":1742389800000,"open":3.67037,"high":3.6707,"low":3.67003,"close":3.67065,"volume":18.899999618530273},{"timestamp":1742389860000,"open":3.67065,"high":3.67065,"low":3.67047,"close":3.67047,"volume":30},{"timestamp":1742389920000,"open":3.67047,"high":3.67113,"low":3.67047,"close":3.67057,"volume":56.099998474121094},{"timestamp":1742389980000,"open":3.67071,"high":3.67071,"low":3.66974,"close":3.67041,"volume":42.599998474121094},{"timestamp":1742390040000,"open":3.67053,"high":3.67104,"low":3.67053,"close":3.67064,"volume":27},{"timestamp":1742390100000,"open":3.67064,"high":3.67187,"low":3.6706,"close":3.67187,"volume":34.20000076293945},{"timestamp":1742390160000,"open":3.67187,"high":3.67187,"low":3.67142,"close":3.67142,"volume":49.5},{"timestamp":1742390220000,"open":3.67142,"high":3.67142,"low":3.6709,"close":3.6709,"volume":15.600000381469727},{"timestamp":1742390280000,"open":3.67124,"high":3.67177,"low":3.67124,"close":3.6716,"volume":12.300000190734863},{"timestamp":1742390340000,"open":3.67155,"high":3.67155,"low":3.67155,"close":3.67155,"volume":0.8999999761581421},{"timestamp":1742390400000,"open":3.67145,"high":3.67145,"low":3.67111,"close":3.67121,"volume":6.300000190734863},{"timestamp":1742390460000,"open":3.67134,"high":3.6726,"low":3.67131,"close":3.67256,"volume":18.420000076293945},{"timestamp":1742390520000,"open":3.67246,"high":3.67256,"low":3.6724,"close":3.6724,"volume":3.5999999046325684},{"timestamp":1742390580000,"open":3.6722,"high":3.67232,"low":3.6722,"close":3.67223,"volume":2.700000047683716},{"timestamp":1742390640000,"open":3.67215,"high":3.67228,"low":3.67212,"close":3.67228,"volume":3},{"timestamp":1742390700000,"open":3.67232,"high":3.67286,"low":3.67175,"close":3.67175,"volume":21.299999237060547},{"timestamp":1742390760000,"open":3.67178,"high":3.67178,"low":3.67065,"close":3.67068,"volume":9.600000381469727},{"timestamp":1742390820000,"open":3.67065,"high":3.67112,"low":3.67065,"close":3.67069,"volume":11.699999809265137},{"timestamp":1742390880000,"open":3.67081,"high":3.67089,"low":3.67078,"close":3.67078,"volume":3.5999999046325684},{"timestamp":1742390940000,"open":3.6709,"high":3.6709,"low":3.67057,"close":3.67057,"volume":3.5999999046325684},{"timestamp":1742391000000,"open":3.67046,"high":3.67056,"low":3.67019,"close":3.67019,"volume":7.199999809265137},{"timestamp":1742391060000,"open":3.67029,"high":3.6705,"low":3.67013,"close":3.67013,"volume":8.100000381469727},{"timestamp":1742391120000,"open":3.67024,"high":3.67064,"low":3.66982,"close":3.67002,"volume":24.600000381469727},{"timestamp":1742391180000,"open":3.66957,"high":3.67061,"low":3.66957,"close":3.67023,"volume":49.5},{"timestamp":1742391240000,"open":3.67009,"high":3.67053,"low":3.67009,"close":3.67031,"volume":12.899999618530273},{"timestamp":1742391300000,"open":3.67041,"high":3.67052,"low":3.67041,"close":3.67044,"volume":3},{"timestamp":1742391360000,"open":3.67058,"high":3.6709,"low":3.67058,"close":3.6708,"volume":10.199999809265137},{"timestamp":1742391420000,"open":3.671,"high":3.671,"low":3.67066,"close":3.67086,"volume":5.400000095367432},{"timestamp":1742391480000,"open":3.6709,"high":3.67115,"low":3.67072,"close":3.67072,"volume":6.300000190734863},{"timestamp":1742391540000,"open":3.67085,"high":3.67186,"low":3.67085,"close":3.67186,"volume":25.799999237060547},{"timestamp":1742391600000,"open":3.67186,"high":3.672,"low":3.67182,"close":3.67182,"volume":24.299999237060547},{"timestamp":1742391660000,"open":3.67181,"high":3.67189,"low":3.67144,"close":3.67185,"volume":48.29999923706055},{"timestamp":1742391720000,"open":3.67195,"high":3.67207,"low":3.67187,"close":3.67202,"volume":25.799999237060547},{"timestamp":1742391780000,"open":3.67188,"high":3.67266,"low":3.67188,"close":3.67253,"volume":9.300000190734863},{"timestamp":1742391840000,"open":3.67253,"high":3.67253,"low":3.67221,"close":3.67221,"volume":20.399999618530273},{"timestamp":1742391900000,"open":3.67238,"high":3.67245,"low":3.67232,"close":3.67241,"volume":20.700000762939453},{"timestamp":1742391960000,"open":3.67252,"high":3.67262,"low":3.67191,"close":3.67191,"volume":15},{"timestamp":1742392020000,"open":3.67202,"high":3.67205,"low":3.67113,"close":3.67113,"volume":9.899999618530273},{"timestamp":1742392080000,"open":3.67102,"high":3.67103,"low":3.67081,"close":3.67098,"volume":7.199999809265137},{"timestamp":1742392140000,"open":3.67093,"high":3.67093,"low":3.67093,"close":3.67093,"volume":1.2000000476837158},{"timestamp":1742392200000,"open":3.67103,"high":3.67121,"low":3.67103,"close":3.67103,"volume":8.100000381469727},{"timestamp":1742392260000,"open":3.67118,"high":3.67118,"low":3.67108,"close":3.67108,"volume":2.4000000953674316},{"timestamp":1742392320000,"open":3.67094,"high":3.67094,"low":3.67046,"close":3.6708,"volume":14.039999961853027},{"timestamp":1742392380000,"open":3.6707,"high":3.6707,"low":3.67032,"close":3.67032,"volume":4.800000190734863},{"timestamp":1742392440000,"open":3.67043,"high":3.67086,"low":3.67003,"close":3.67017,"volume":31.290000915527344},{"timestamp":1742392500000,"open":3.67015,"high":3.67119,"low":3.67015,"close":3.67105,"volume":21.299999237060547},{"timestamp":1742392560000,"open":3.67113,"high":3.67141,"low":3.66915,"close":3.66939,"volume":44.400001525878906},{"timestamp":1742392620000,"open":3.66959,"high":3.66985,"low":3.66932,"close":3.66937,"volume":16.200000762939453},{"timestamp":1742392680000,"open":3.66959,"high":3.66983,"low":3.66949,"close":3.66961,"volume":8.100000381469727},{"timestamp":1742392740000,"open":3.66971,"high":3.6698,"low":3.66971,"close":3.6698,"volume":1.7999999523162842},{"timestamp":1742392800000,"open":3.66978,"high":3.66986,"low":3.66758,"close":3.66765,"volume":18.600000381469727},{"timestamp":1742392860000,"open":3.66747,"high":3.66812,"low":3.66735,"close":3.66739,"volume":50.70000076293945},{"timestamp":1742392920000,"open":3.66736,"high":3.66786,"low":3.66623,"close":3.66629,"volume":61.5},{"timestamp":1742392980000,"open":3.6665,"high":3.66815,"low":3.66618,"close":3.66754,"volume":83.08999633789062},{"timestamp":1742393040000,"open":3.66744,"high":3.66744,"low":3.66744,"close":3.66744,"volume":1.2000000476837158},{"timestamp":1742393100000,"open":3.66756,"high":3.66787,"low":3.66755,"close":3.66779,"volume":17.399999618530273},{"timestamp":1742393160000,"open":3.66767,"high":3.66808,"low":3.66757,"close":3.66799,"volume":21},{"timestamp":1742393220000,"open":3.66798,"high":3.66803,"low":3.66602,"close":3.66602,"volume":31.040000915527344},{"timestamp":1742393280000,"open":3.66602,"high":3.66712,"low":3.66553,"close":3.66611,"volume":70.5},{"timestamp":1742393340000,"open":3.66612,"high":3.66621,"low":3.664,"close":3.66437,"volume":71.4000015258789},{"timestamp":1742393400000,"open":3.66437,"high":3.6661,"low":3.66389,"close":3.66567,"volume":47.54999923706055},{"timestamp":1742393460000,"open":3.66556,"high":3.66585,"low":3.66519,"close":3.66555,"volume":26.399999618530273},{"timestamp":1742393520000,"open":3.66565,"high":3.66623,"low":3.66469,"close":3.66469,"volume":26.100000381469727},{"timestamp":1742393580000,"open":3.6647,"high":3.66521,"low":3.66418,"close":3.66521,"volume":44.54999923706055},{"timestamp":1742393640000,"open":3.66495,"high":3.66562,"low":3.66473,"close":3.66486,"volume":42.75},{"timestamp":1742393700000,"open":3.66513,"high":3.66645,"low":3.66481,"close":3.66548,"volume":65.69999694824219},{"timestamp":1742393760000,"open":3.66547,"high":3.66562,"low":3.66478,"close":3.6652,"volume":37.04999923706055},{"timestamp":1742393820000,"open":3.66541,"high":3.66541,"low":3.66299,"close":3.66394,"volume":114.30000305175781},{"timestamp":1742393880000,"open":3.66466,"high":3.66466,"low":3.6633,"close":3.66332,"volume":44.70000076293945},{"timestamp":1742393940000,"open":3.66305,"high":3.6636,"low":3.66212,"close":3.6636,"volume":17.700000762939453},{"timestamp":1742394000000,"open":3.66352,"high":3.66364,"low":3.66352,"close":3.66353,"volume":3},{"timestamp":1742394060000,"open":3.6636,"high":3.66373,"low":3.66178,"close":3.66253,"volume":104.69999694824219},{"timestamp":1742394120000,"open":3.66255,"high":3.6632,"low":3.66201,"close":3.6632,"volume":26.850000381469727},{"timestamp":1742394180000,"open":3.66331,"high":3.66462,"low":3.66331,"close":3.66462,"volume":34.5},{"timestamp":1742394240000,"open":3.66476,"high":3.66498,"low":3.66407,"close":3.66479,"volume":27},{"timestamp":1742394300000,"open":3.66468,"high":3.66479,"low":3.66453,"close":3.66458,"volume":10.199999809265137},{"timestamp":1742394360000,"open":3.66452,"high":3.66517,"low":3.66452,"close":3.66516,"volume":13.199999809265137},{"timestamp":1742394420000,"open":3.66505,"high":3.66505,"low":3.66495,"close":3.66495,"volume":4.199999809265137},{"timestamp":1742394480000,"open":3.66505,"high":3.66528,"low":3.66486,"close":3.66486,"volume":7.800000190734863},{"timestamp":1742394540000,"open":3.66467,"high":3.66605,"low":3.66467,"close":3.66591,"volume":19.200000762939453},{"timestamp":1742394600000,"open":3.66581,"high":3.66619,"low":3.66569,"close":3.66593,"volume":6.900000095367432},{"timestamp":1742394660000,"open":3.66582,"high":3.66612,"low":3.66582,"close":3.66602,"volume":4.800000190734863},{"timestamp":1742394720000,"open":3.66612,"high":3.66612,"low":3.66567,"close":3.66577,"volume":6},{"timestamp":1742394780000,"open":3.66589,"high":3.66602,"low":3.66589,"close":3.66592,"volume":3.299999952316284},{"timestamp":1742394900000,"open":3.66581,"high":3.66581,"low":3.66581,"close":3.66581,"volume":1.2000000476837158},{"timestamp":1742394960000,"open":3.66572,"high":3.66572,"low":3.66561,"close":3.66561,"volume":2.0999999046325684},{"timestamp":1742395020000,"open":3.66572,"high":3.66572,"low":3.66572,"close":3.66572,"volume":1.2000000476837158},{"timestamp":1742395080000,"open":3.66582,"high":3.66597,"low":3.66567,"close":3.66575,"volume":7.199999809265137},{"timestamp":1742395140000,"open":3.66549,"high":3.6655,"low":3.66366,"close":3.6637,"volume":59.25},{"timestamp":1742395200000,"open":3.66367,"high":3.66367,"low":3.66298,"close":3.66298,"volume":16.799999237060547},{"timestamp":1742395260000,"open":3.663,"high":3.66303,"low":3.66095,"close":3.66145,"volume":78.5999984741211},{"timestamp":1742395320000,"open":3.66145,"high":3.66286,"low":3.66139,"close":3.66239,"volume":17.399999618530273},{"timestamp":1742395380000,"open":3.66229,"high":3.66412,"low":3.66223,"close":3.6634,"volume":76.05000305175781},{"timestamp":1742395440000,"open":3.6634,"high":3.66391,"low":3.66305,"close":3.6639,"volume":74.69999694824219},{"timestamp":1742395500000,"open":3.6639,"high":3.66412,"low":3.66301,"close":3.66365,"volume":61.349998474121094},{"timestamp":1742395560000,"open":3.66346,"high":3.66381,"low":3.66346,"close":3.66358,"volume":24.75},{"timestamp":1742395620000,"open":3.66359,"high":3.66486,"low":3.66359,"close":3.66459,"volume":48.900001525878906},{"timestamp":1742395680000,"open":3.66466,"high":3.66543,"low":3.66455,"close":3.66536,"volume":36},{"timestamp":1742395740000,"open":3.66537,"high":3.66548,"low":3.66511,"close":3.6653,"volume":28.049999237060547},{"timestamp":1742395800000,"open":3.66531,"high":3.66531,"low":3.66492,"close":3.66495,"volume":12.899999618530273},{"timestamp":1742395860000,"open":3.66481,"high":3.66519,"low":3.66446,"close":3.66446,"volume":25.200000762939453},{"timestamp":1742395920000,"open":3.66454,"high":3.66636,"low":3.66454,"close":3.66537,"volume":100.3499984741211},{"timestamp":1742395980000,"open":3.66538,"high":3.66541,"low":3.66512,"close":3.66541,"volume":14.699999809265137},{"timestamp":1742396040000,"open":3.66527,"high":3.66757,"low":3.66527,"close":3.66721,"volume":22.200000762939453},{"timestamp":1742396100000,"open":3.66677,"high":3.66754,"low":3.66677,"close":3.66754,"volume":19.799999237060547},{"timestamp":1742396160000,"open":3.66762,"high":3.66865,"low":3.66733,"close":3.66839,"volume":42},{"timestamp":1742396220000,"open":3.66848,"high":3.66876,"low":3.6684,"close":3.66859,"volume":62.70000076293945},{"timestamp":1742396280000,"open":3.66859,"high":3.66868,"low":3.66854,"close":3.66868,"volume":8.399999618530273},{"timestamp":1742396340000,"open":3.66868,"high":3.66868,"low":3.66746,"close":3.66746,"volume":39.900001525878906},{"timestamp":1742396400000,"open":3.66727,"high":3.6674,"low":3.66585,"close":3.66585,"volume":27.989999771118164},{"timestamp":1742396460000,"open":3.66585,"high":3.66586,"low":3.66399,"close":3.66449,"volume":41.4900016784668},{"timestamp":1742396520000,"open":3.66448,"high":3.66636,"low":3.66399,"close":3.66537,"volume":82.5},{"timestamp":1742396580000,"open":3.66586,"high":3.66586,"low":3.66357,"close":3.66357,"volume":54.959999084472656},{"timestamp":1742396640000,"open":3.66356,"high":3.66436,"low":3.66303,"close":3.66436,"volume":25.799999237060547},{"timestamp":1742396700000,"open":3.66415,"high":3.66415,"low":3.66341,"close":3.66341,"volume":35.54999923706055},{"timestamp":1742396760000,"open":3.6638,"high":3.66393,"low":3.6638,"close":3.66393,"volume":15.899999618530273},{"timestamp":1742396820000,"open":3.6638,"high":3.66393,"low":3.66301,"close":3.66345,"volume":17.969999313354492},{"timestamp":1742396880000,"open":3.66345,"high":3.66345,"low":3.66137,"close":3.66152,"volume":51.27000045776367},{"timestamp":1742396940000,"open":3.66127,"high":3.66127,"low":3.66061,"close":3.66073,"volume":19.139999389648438},{"timestamp":1742397000000,"open":3.66069,"high":3.66078,"low":3.66024,"close":3.66047,"volume":27.75},{"timestamp":1742397060000,"open":3.66048,"high":3.66091,"low":3.66003,"close":3.66086,"volume":28.649999618530273},{"timestamp":1742397120000,"open":3.66078,"high":3.6608,"low":3.65936,"close":3.66015,"volume":36.810001373291016},{"timestamp":1742397180000,"open":3.66027,"high":3.66315,"low":3.65955,"close":3.66314,"volume":97.3499984741211},{"timestamp":1742397240000,"open":3.66314,"high":3.66342,"low":3.66288,"close":3.66326,"volume":58.20000076293945},{"timestamp":1742397300000,"open":3.66329,"high":3.66342,"low":3.66314,"close":3.66314,"volume":17.100000381469727},{"timestamp":1742397360000,"open":3.66342,"high":3.66354,"low":3.66295,"close":3.66295,"volume":21.450000762939453},{"timestamp":1742397420000,"open":3.66278,"high":3.66352,"low":3.66278,"close":3.66319,"volume":15},{"timestamp":1742397480000,"open":3.66359,"high":3.66359,"low":3.66358,"close":3.66358,"volume":4.800000190734863},{"timestamp":1742397540000,"open":3.66445,"high":3.66631,"low":3.6644,"close":3.66545,"volume":31.5},{"timestamp":1742397600000,"open":3.66525,"high":3.6657,"low":3.66506,"close":3.66533,"volume":36.29999923706055},{"timestamp":1742397660000,"open":3.66533,"high":3.66637,"low":3.6652,"close":3.66626,"volume":45.599998474121094},{"timestamp":1742397720000,"open":3.66638,"high":3.66721,"low":3.66626,"close":3.66679,"volume":48},{"timestamp":1742397780000,"open":3.66693,"high":3.66701,"low":3.66691,"close":3.66691,"volume":37.79999923706055},{"timestamp":1742397840000,"open":3.66691,"high":3.66702,"low":3.66663,"close":3.66663,"volume":11.699999809265137},{"timestamp":1742397900000,"open":3.66673,"high":3.667,"low":3.66434,"close":3.66512,"volume":46.79999923706055},{"timestamp":1742397960000,"open":3.66501,"high":3.66501,"low":3.66286,"close":3.66292,"volume":29.100000381469727},{"timestamp":1742398020000,"open":3.66274,"high":3.66353,"low":3.66247,"close":3.66335,"volume":46.5},{"timestamp":1742398080000,"open":3.6633,"high":3.6633,"low":3.663,"close":3.66323,"volume":28.200000762939453},{"timestamp":1742398140000,"open":3.66334,"high":3.66405,"low":3.66318,"close":3.66348,"volume":29.100000381469727},{"timestamp":1742398200000,"open":3.6636,"high":3.66482,"low":3.66334,"close":3.66475,"volume":25.799999237060547},{"timestamp":1742398260000,"open":3.66465,"high":3.6648,"low":3.66415,"close":3.66427,"volume":23.700000762939453},{"timestamp":1742398320000,"open":3.6644,"high":3.66462,"low":3.66394,"close":3.66441,"volume":99.5999984741211},{"timestamp":1742398380000,"open":3.66426,"high":3.66451,"low":3.66412,"close":3.66435,"volume":33.29999923706055},{"timestamp":1742398440000,"open":3.66447,"high":3.66512,"low":3.66442,"close":3.66492,"volume":65.0999984741211},{"timestamp":1742398500000,"open":3.66506,"high":3.6656,"low":3.6649,"close":3.6649,"volume":17.100000381469727},{"timestamp":1742398560000,"open":3.66495,"high":3.66511,"low":3.66495,"close":3.66511,"volume":3.5999999046325684},{"timestamp":1742398620000,"open":3.66521,"high":3.66532,"low":3.66492,"close":3.66492,"volume":5.699999809265137},{"timestamp":1742398680000,"open":3.66471,"high":3.66471,"low":3.66393,"close":3.66393,"volume":22.5},{"timestamp":1742398740000,"open":3.66402,"high":3.66419,"low":3.66315,"close":3.66364,"volume":9.899999618530273},{"timestamp":1742398800000,"open":3.66376,"high":3.66376,"low":3.66368,"close":3.66368,"volume":2.0999999046325684},{"timestamp":1742398860000,"open":3.66356,"high":3.66356,"low":3.66312,"close":3.66333,"volume":7.800000190734863},{"timestamp":1742398920000,"open":3.66322,"high":3.66613,"low":3.66322,"close":3.66601,"volume":19.799999237060547},{"timestamp":1742398980000,"open":3.66603,"high":3.66603,"low":3.66576,"close":3.66591,"volume":8.100000381469727},{"timestamp":1742399040000,"open":3.66594,"high":3.66597,"low":3.66567,"close":3.66597,"volume":3.5999999046325684},{"timestamp":1742399100000,"open":3.66585,"high":3.66598,"low":3.66583,"close":3.66598,"volume":3.5999999046325684},{"timestamp":1742399160000,"open":3.66598,"high":3.66615,"low":3.66491,"close":3.66491,"volume":20.700000762939453},{"timestamp":1742399220000,"open":3.66486,"high":3.66491,"low":3.66475,"close":3.6648,"volume":4.5},{"timestamp":1742399280000,"open":3.66475,"high":3.6648,"low":3.66457,"close":3.66457,"volume":6.300000190734863},{"timestamp":1742399340000,"open":3.66452,"high":3.66457,"low":3.66438,"close":3.66438,"volume":6.900000095367432},{"timestamp":1742399400000,"open":3.664,"high":3.664,"low":3.66267,"close":3.66312,"volume":49.95000076293945},{"timestamp":1742399460000,"open":3.66316,"high":3.66317,"low":3.66139,"close":3.66142,"volume":54.45000076293945},{"timestamp":1742399520000,"open":3.6614,"high":3.66186,"low":3.6614,"close":3.66155,"volume":20.850000381469727},{"timestamp":1742399580000,"open":3.66155,"high":3.66186,"low":3.66155,"close":3.66155,"volume":4.800000190734863},{"timestamp":1742399640000,"open":3.66155,"high":3.66186,"low":3.661,"close":3.66186,"volume":33.45000076293945},{"timestamp":1742399700000,"open":3.66148,"high":3.66204,"low":3.66139,"close":3.66186,"volume":48.45000076293945},{"timestamp":1742399760000,"open":3.66175,"high":3.66306,"low":3.66175,"close":3.66306,"volume":9.899999618530273},{"timestamp":1742399820000,"open":3.66326,"high":3.66577,"low":3.66326,"close":3.66376,"volume":82.19999694824219},{"timestamp":1742399880000,"open":3.66387,"high":3.66441,"low":3.66312,"close":3.66354,"volume":124.19999694824219},{"timestamp":1742399940000,"open":3.66355,"high":3.66355,"low":3.6616,"close":3.66162,"volume":58.5},{"timestamp":1742400000000,"open":3.66162,"high":3.66234,"low":3.66055,"close":3.66223,"volume":69.01000213623047},{"timestamp":1742400060000,"open":3.66234,"high":3.6631,"low":3.66234,"close":3.663,"volume":25.5},{"timestamp":1742400120000,"open":3.66233,"high":3.66265,"low":3.66155,"close":3.66187,"volume":10.050000190734863},{"timestamp":1742400180000,"open":3.66197,"high":3.66206,"low":3.66097,"close":3.66115,"volume":18.899999618530273},{"timestamp":1742400240000,"open":3.66125,"high":3.66183,"low":3.66125,"close":3.66183,"volume":9.300000190734863},{"timestamp":1742400300000,"open":3.66201,"high":3.66299,"low":3.66201,"close":3.66299,"volume":12.899999618530273},{"timestamp":1742400360000,"open":3.66318,"high":3.66463,"low":3.66232,"close":3.66248,"volume":30.899999618530273},{"timestamp":1742400420000,"open":3.66257,"high":3.66375,"low":3.66257,"close":3.66361,"volume":54},{"timestamp":1742400480000,"open":3.66373,"high":3.66379,"low":3.6634,"close":3.66346,"volume":10.800000190734863},{"timestamp":1742400540000,"open":3.6638,"high":3.66387,"low":3.66287,"close":3.66327,"volume":36.599998474121094},{"timestamp":1742400600000,"open":3.66334,"high":3.66372,"low":3.66317,"close":3.66352,"volume":27.600000381469727},{"timestamp":1742400660000,"open":3.66349,"high":3.66362,"low":3.66316,"close":3.66337,"volume":9.899999618530273},{"timestamp":1742400720000,"open":3.66338,"high":3.66348,"low":3.66309,"close":3.66322,"volume":20.700000762939453},{"timestamp":1742400780000,"open":3.66326,"high":3.66469,"low":3.66326,"close":3.66423,"volume":15},{"timestamp":1742400840000,"open":3.66403,"high":3.66441,"low":3.66391,"close":3.66441,"volume":10.800000190734863},{"timestamp":1742400900000,"open":3.66441,"high":3.66441,"low":3.66416,"close":3.66416,"volume":2.700000047683716},{"timestamp":1742400960000,"open":3.66425,"high":3.66441,"low":3.66423,"close":3.66441,"volume":6},{"timestamp":1742401020000,"open":3.66445,"high":3.66457,"low":3.66435,"close":3.66447,"volume":8.399999618530273},{"timestamp":1742401080000,"open":3.66447,"high":3.66641,"low":3.66447,"close":3.66546,"volume":28.850000381469727},{"timestamp":1742401140000,"open":3.66549,"high":3.66592,"low":3.66463,"close":3.66483,"volume":27.479999542236328},{"timestamp":1742401200000,"open":3.66472,"high":3.66503,"low":3.66472,"close":3.66502,"volume":6.900000095367432},{"timestamp":1742401260000,"open":3.66507,"high":3.66521,"low":3.66504,"close":3.66521,"volume":5.400000095367432},{"timestamp":1742401320000,"open":3.66507,"high":3.66515,"low":3.66504,"close":3.66504,"volume":3.5999999046325684},{"timestamp":1742401380000,"open":3.66501,"high":3.66569,"low":3.66501,"close":3.66569,"volume":12},{"timestamp":1742401440000,"open":3.66558,"high":3.66604,"low":3.66558,"close":3.66594,"volume":15},{"timestamp":1742401500000,"open":3.66584,"high":3.66584,"low":3.66574,"close":3.66574,"volume":2.4000000953674316},{"timestamp":1742401560000,"open":3.66563,"high":3.66574,"low":3.66563,"close":3.66574,"volume":2.0999999046325684},{"timestamp":1742401620000,"open":3.66584,"high":3.66585,"low":3.66574,"close":3.66584,"volume":6},{"timestamp":1742401680000,"open":3.66572,"high":3.66583,"low":3.66572,"close":3.66583,"volume":2.4000000953674316},{"timestamp":1742401740000,"open":3.66567,"high":3.66567,"low":3.66436,"close":3.66512,"volume":20.700000762939453},{"timestamp":1742401800000,"open":3.66512,"high":3.66558,"low":3.66431,"close":3.66558,"volume":48.599998474121094},{"timestamp":1742401860000,"open":3.66559,"high":3.66559,"low":3.66541,"close":3.66559,"volume":7.199999809265137},{"timestamp":1742401920000,"open":3.66572,"high":3.66601,"low":3.66559,"close":3.66597,"volume":9.899999618530273},{"timestamp":1742401980000,"open":3.66605,"high":3.66605,"low":3.66588,"close":3.66592,"volume":2.700000047683716},{"timestamp":1742402040000,"open":3.66588,"high":3.66592,"low":3.66582,"close":3.66582,"volume":3},{"timestamp":1742402100000,"open":3.66578,"high":3.66582,"low":3.66578,"close":3.66582,"volume":4.199999809265137},{"timestamp":1742402340000,"open":3.66572,"high":3.66572,"low":3.66572,"close":3.66572,"volume":1.2000000476837158},{"timestamp":1742402400000,"open":3.66573,"high":3.66573,"low":3.66573,"close":3.66573,"volume":1.2000000476837158},{"timestamp":1742402460000,"open":3.66565,"high":3.66578,"low":3.66565,"close":3.66569,"volume":3.5999999046325684},{"timestamp":1742402580000,"open":3.66559,"high":3.66559,"low":3.66559,"close":3.66559,"volume":0.8999999761581421},{"timestamp":1742402640000,"open":3.6655,"high":3.66584,"low":3.6655,"close":3.66584,"volume":2.700000047683716},{"timestamp":1742402700000,"open":3.66568,"high":3.66568,"low":3.66464,"close":3.66522,"volume":15.300000190734863},{"timestamp":1742402760000,"open":3.66451,"high":3.66462,"low":3.66415,"close":3.66416,"volume":41.099998474121094},{"timestamp":1742402820000,"open":3.66421,"high":3.66462,"low":3.66415,"close":3.66419,"volume":13.5},{"timestamp":1742402880000,"open":3.66462,"high":3.66462,"low":3.66307,"close":3.66419,"volume":73.05000305175781},{"timestamp":1742402940000,"open":3.66439,"high":3.6648,"low":3.66431,"close":3.66451,"volume":19.799999237060547},{"timestamp":1742403000000,"open":3.66462,"high":3.66482,"low":3.6645,"close":3.66482,"volume":9.600000381469727},{"timestamp":1742403060000,"open":3.66482,"high":3.66512,"low":3.66482,"close":3.66506,"volume":6.900000095367432},{"timestamp":1742403120000,"open":3.66506,"high":3.66531,"low":3.66506,"close":3.66531,"volume":3.5999999046325684},{"timestamp":1742403180000,"open":3.66531,"high":3.66531,"low":3.6653,"close":3.6653,"volume":2.700000047683716},{"timestamp":1742403240000,"open":3.66531,"high":3.66531,"low":3.66472,"close":3.66494,"volume":14.399999618530273},{"timestamp":1742403300000,"open":3.66497,"high":3.66497,"low":3.66469,"close":3.66469,"volume":10.5},{"timestamp":1742403360000,"open":3.66489,"high":3.66517,"low":3.66489,"close":3.66517,"volume":3.5999999046325684},{"timestamp":1742403420000,"open":3.66521,"high":3.66521,"low":3.66521,"close":3.66521,"volume":0.8999999761581421},{"timestamp":1742403480000,"open":3.66526,"high":3.66526,"low":3.66502,"close":3.66502,"volume":8.100000381469727},{"timestamp":1742403540000,"open":3.66517,"high":3.66517,"low":3.66514,"close":3.66514,"volume":1.7999999523162842},{"timestamp":1742403600000,"open":3.66503,"high":3.66503,"low":3.66434,"close":3.66463,"volume":16.200000762939453},{"timestamp":1742403660000,"open":3.66451,"high":3.6647,"low":3.66451,"close":3.66459,"volume":3.5999999046325684},{"timestamp":1742403720000,"open":3.66472,"high":3.66484,"low":3.66472,"close":3.66474,"volume":3.5999999046325684},{"timestamp":1742403960000,"open":3.66473,"high":3.66473,"low":3.66473,"close":3.66473,"volume":1.2000000476837158},{"timestamp":1742404080000,"open":3.66499,"high":3.66499,"low":3.66499,"close":3.66499,"volume":0.8999999761581421},{"timestamp":1742404140000,"open":3.66515,"high":3.66541,"low":3.66515,"close":3.66536,"volume":3.450000047683716},{"timestamp":1742404200000,"open":3.66492,"high":3.66536,"low":3.66491,"close":3.66536,"volume":8.399999618530273},{"timestamp":1742404260000,"open":3.66536,"high":3.66536,"low":3.66495,"close":3.66536,"volume":11.550000190734863},{"timestamp":1742404320000,"open":3.66562,"high":3.66569,"low":3.6649,"close":3.66569,"volume":13.050000190734863},{"timestamp":1742404380000,"open":3.665,"high":3.665,"low":3.665,"close":3.665,"volume":1.5},{"timestamp":1742404440000,"open":3.66569,"high":3.66639,"low":3.66516,"close":3.66586,"volume":56.099998474121094},{"timestamp":1742404500000,"open":3.66547,"high":3.66547,"low":3.66547,"close":3.66547,"volume":1.5},{"timestamp":1742404560000,"open":3.66586,"high":3.66589,"low":3.66452,"close":3.66501,"volume":49.349998474121094},{"timestamp":1742404620000,"open":3.66482,"high":3.66557,"low":3.66482,"close":3.66543,"volume":18.899999618530273},{"timestamp":1742404680000,"open":3.66553,"high":3.66568,"low":3.66543,"close":3.66559,"volume":5.699999809265137},{"timestamp":1742404740000,"open":3.66559,"high":3.66561,"low":3.66559,"close":3.66561,"volume":3.5999999046325684},{"timestamp":1742404800000,"open":3.66561,"high":3.66561,"low":3.66552,"close":3.66552,"volume":2.4000000953674316},{"timestamp":1742404860000,"open":3.66552,"high":3.66552,"low":3.66536,"close":3.66536,"volume":3.5999999046325684},{"timestamp":1742404980000,"open":3.66536,"high":3.66553,"low":3.66504,"close":3.66504,"volume":7.760000228881836},{"timestamp":1742405100000,"open":3.66514,"high":3.66524,"low":3.66514,"close":3.66514,"volume":2.700000047683716},{"timestamp":1742405160000,"open":3.66527,"high":3.66543,"low":3.66516,"close":3.66543,"volume":10.199999809265137},{"timestamp":1742405220000,"open":3.66529,"high":3.66545,"low":3.6652,"close":3.66541,"volume":15.899999618530273},{"timestamp":1742405280000,"open":3.66529,"high":3.66544,"low":3.66505,"close":3.66535,"volume":8.100000381469727},{"timestamp":1742405340000,"open":3.66547,"high":3.66547,"low":3.66547,"close":3.66547,"volume":0.8999999761581421},{"timestamp":1742405400000,"open":3.66523,"high":3.66548,"low":3.66523,"close":3.66548,"volume":1.7999999523162842},{"timestamp":1742405460000,"open":3.66558,"high":3.66619,"low":3.66558,"close":3.66607,"volume":36.599998474121094},{"timestamp":1742405520000,"open":3.6662,"high":3.66623,"low":3.66607,"close":3.66623,"volume":13.199999809265137},{"timestamp":1742405580000,"open":3.66598,"high":3.66643,"low":3.66571,"close":3.66593,"volume":81.5999984741211},{"timestamp":1742405640000,"open":3.66611,"high":3.66612,"low":3.66575,"close":3.66575,"volume":51.599998474121094},{"timestamp":1742405700000,"open":3.66586,"high":3.66586,"low":3.66544,"close":3.66544,"volume":7.800000190734863},{"timestamp":1742405760000,"open":3.66544,"high":3.66583,"low":3.66544,"close":3.66555,"volume":17.850000381469727},{"timestamp":1742405820000,"open":3.66582,"high":3.66582,"low":3.66524,"close":3.66571,"volume":61.349998474121094},{"timestamp":1742405880000,"open":3.6657,"high":3.66571,"low":3.66513,"close":3.66552,"volume":35.25},{"timestamp":1742405940000,"open":3.66541,"high":3.66572,"low":3.66516,"close":3.66571,"volume":23.700000762939453},{"timestamp":1742406000000,"open":3.6657,"high":3.6657,"low":3.66554,"close":3.66554,"volume":4.050000190734863},{"timestamp":1742406060000,"open":3.66543,"high":3.66599,"low":3.66543,"close":3.66587,"volume":19.649999618530273},{"timestamp":1742406120000,"open":3.66578,"high":3.66585,"low":3.66566,"close":3.66572,"volume":11.550000190734863},{"timestamp":1742406240000,"open":3.66583,"high":3.66583,"low":3.66545,"close":3.66554,"volume":10.5},{"timestamp":1742406300000,"open":3.66554,"high":3.66554,"low":3.66365,"close":3.66492,"volume":44.400001525878906},{"timestamp":1742406360000,"open":3.66492,"high":3.66492,"low":3.66492,"close":3.66492,"volume":9},{"timestamp":1742406420000,"open":3.66467,"high":3.66512,"low":3.66323,"close":3.66484,"volume":39.599998474121094},{"timestamp":1742406480000,"open":3.66488,"high":3.66501,"low":3.66486,"close":3.66486,"volume":3.9000000953674316},{"timestamp":1742406540000,"open":3.66502,"high":3.66512,"low":3.66486,"close":3.66486,"volume":8.100000381469727},{"timestamp":1742406600000,"open":3.66507,"high":3.66512,"low":3.66498,"close":3.66498,"volume":20.399999618530273},{"timestamp":1742406660000,"open":3.66498,"high":3.66498,"low":3.66463,"close":3.66463,"volume":44.099998474121094},{"timestamp":1742406720000,"open":3.66472,"high":3.66532,"low":3.66458,"close":3.66525,"volume":58.20000076293945},{"timestamp":1742406780000,"open":3.66525,"high":3.66525,"low":3.66505,"close":3.66505,"volume":52.20000076293945},{"timestamp":1742406840000,"open":3.66505,"high":3.66529,"low":3.66505,"close":3.66518,"volume":36},{"timestamp":1742406900000,"open":3.66518,"high":3.66518,"low":3.66497,"close":3.66497,"volume":26.399999618530273},{"timestamp":1742406960000,"open":3.66497,"high":3.6651,"low":3.66484,"close":3.66484,"volume":4.199999809265137},{"timestamp":1742407020000,"open":3.66527,"high":3.66551,"low":3.66447,"close":3.66502,"volume":177.89999389648438},{"timestamp":1742407080000,"open":3.66502,"high":3.66627,"low":3.6639,"close":3.66401,"volume":245.39999389648438},{"timestamp":1742407140000,"open":3.66391,"high":3.66391,"low":3.65897,"close":3.66268,"volume":48.599998474121094},{"timestamp":1742407200000,"open":3.66301,"high":3.66305,"low":3.66148,"close":3.66223,"volume":24.75},{"timestamp":1742407260000,"open":3.66224,"high":3.66276,"low":3.6618,"close":3.66276,"volume":15.300000190734863},{"timestamp":1742407320000,"open":3.66277,"high":3.66327,"low":3.66265,"close":3.66283,"volume":17.100000381469727},{"timestamp":1742407380000,"open":3.66283,"high":3.66294,"low":3.66243,"close":3.66253,"volume":23.399999618530273},{"timestamp":1742407440000,"open":3.66253,"high":3.66562,"low":3.6625,"close":3.66361,"volume":45.29999923706055},{"timestamp":1742407500000,"open":3.66369,"high":3.66392,"low":3.66298,"close":3.66353,"volume":76.3499984741211},{"timestamp":1742407560000,"open":3.66355,"high":3.66552,"low":3.66329,"close":3.664,"volume":57.29999923706055},{"timestamp":1742407620000,"open":3.66387,"high":3.66436,"low":3.66381,"close":3.66432,"volume":18.600000381469727},{"timestamp":1742407680000,"open":3.66432,"high":3.66662,"low":3.66432,"close":3.66445,"volume":14.399999618530273},{"timestamp":1742407740000,"open":3.66427,"high":3.6646,"low":3.66344,"close":3.66366,"volume":23.700000762939453},{"timestamp":1742407800000,"open":3.66364,"high":3.66413,"low":3.66357,"close":3.66409,"volume":43.5},{"timestamp":1742407860000,"open":3.66365,"high":3.66377,"low":3.66267,"close":3.66267,"volume":30.299999237060547},{"timestamp":1742407920000,"open":3.66267,"high":3.66327,"low":3.66239,"close":3.66301,"volume":24.899999618530273},{"timestamp":1742407980000,"open":3.66223,"high":3.66293,"low":3.66223,"close":3.6629,"volume":27.81999969482422},{"timestamp":1742408040000,"open":3.6629,"high":3.66379,"low":3.66269,"close":3.66361,"volume":6.059999942779541},{"timestamp":1742408100000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.38999998569488525},{"timestamp":1742408160000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.38999998569488525},{"timestamp":1742408220000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.38999998569488525},{"timestamp":1742408280000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.12999999523162842},{"timestamp":1742408340000,"open":3.66244,"high":3.66361,"low":3.66244,"close":3.66361,"volume":2.059999942779541},{"timestamp":1742408400000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.7799999713897705},{"timestamp":1742408460000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.5199999809265137},{"timestamp":1742408520000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.12999999523162842},{"timestamp":1742408580000,"open":3.66361,"high":3.66361,"low":3.6627,"close":3.6627,"volume":1.159999966621399},{"timestamp":1742408640000,"open":3.66271,"high":3.66271,"low":3.66271,"close":3.66271,"volume":0.8999999761581421},{"timestamp":1742408700000,"open":3.66272,"high":3.66272,"low":3.66272,"close":3.66272,"volume":0.8999999761581421},{"timestamp":1742408760000,"open":3.66216,"high":3.66361,"low":3.66216,"close":3.66361,"volume":1.9299999475479126},{"timestamp":1742408820000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.9100000262260437},{"timestamp":1742408880000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.25999999046325684},{"timestamp":1742409000000,"open":3.66361,"high":3.66361,"low":3.66225,"close":3.66225,"volume":1.6799999475479126},{"timestamp":1742409060000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":0.38999998569488525},{"timestamp":1742409120000,"open":3.6622,"high":3.6622,"low":3.66209,"close":3.66209,"volume":1.7999999523162842},{"timestamp":1742409180000,"open":3.66218,"high":3.66218,"low":3.66193,"close":3.66206,"volume":3.5999999046325684},{"timestamp":1742409240000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":2.3399999141693115},{"timestamp":1742409300000,"open":3.66361,"high":3.66361,"low":3.66361,"close":3.66361,"volume":1.1699999570846558},{"timestamp":1742409360000,"open":3.66361,"high":3.66361,"low":3.66185,"close":3.66187,"volume":23.040000915527344},{"timestamp":1742409420000,"open":3.66187,"high":3.66187,"low":3.66185,"close":3.66185,"volume":3},{"timestamp":1742409480000,"open":3.66187,"high":3.66238,"low":3.66187,"close":3.66234,"volume":69.1500015258789},{"timestamp":1742409540000,"open":3.66236,"high":3.66244,"low":3.66224,"close":3.66242,"volume":45.45000076293945},{"timestamp":1742409600000,"open":3.66241,"high":3.66241,"low":3.66239,"close":3.66239,"volume":5.400000095367432},{"timestamp":1742409660000,"open":3.66239,"high":3.66239,"low":3.66149,"close":3.66237,"volume":9.899999618530273},{"timestamp":1742409720000,"open":3.66236,"high":3.66238,"low":3.66235,"close":3.66235,"volume":9.899999618530273},{"timestamp":1742409780000,"open":3.66235,"high":3.66235,"low":3.66185,"close":3.66189,"volume":36},{"timestamp":1742409840000,"open":3.66185,"high":3.66205,"low":3.66185,"close":3.66205,"volume":23.399999618530273},{"timestamp":1742409900000,"open":3.66195,"high":3.66196,"low":3.66185,"close":3.66191,"volume":33.29999923706055},{"timestamp":1742409960000,"open":3.66185,"high":3.66196,"low":3.66185,"close":3.66185,"volume":57.150001525878906},{"timestamp":1742410020000,"open":3.66185,"high":3.66248,"low":3.66185,"close":3.66238,"volume":9.449999809265137},{"timestamp":1742410080000,"open":3.66238,"high":3.66277,"low":3.66235,"close":3.66235,"volume":18.450000762939453},{"timestamp":1742410140000,"open":3.66235,"high":3.66238,"low":3.66235,"close":3.66237,"volume":4.5},{"timestamp":1742410200000,"open":3.66236,"high":3.66239,"low":3.66225,"close":3.66238,"volume":9.899999618530273},{"timestamp":1742410260000,"open":3.66238,"high":3.66238,"low":3.66225,"close":3.66232,"volume":16.649999618530273},{"timestamp":1742410320000,"open":3.6623,"high":3.66239,"low":3.66225,"close":3.66225,"volume":42.75},{"timestamp":1742410380000,"open":3.66227,"high":3.6623,"low":3.66225,"close":3.66225,"volume":21.149999618530273},{"timestamp":1742410440000,"open":3.66225,"high":3.66225,"low":3.65643,"close":3.65686,"volume":77.76000213623047},{"timestamp":1742410500000,"open":3.65645,"high":3.65645,"low":3.65131,"close":3.65131,"volume":81.9000015258789},{"timestamp":1742410560000,"open":3.65132,"high":3.65222,"low":3.65098,"close":3.65158,"volume":42.29999923706055},{"timestamp":1742410620000,"open":3.65159,"high":3.65272,"low":3.65144,"close":3.65248,"volume":36},{"timestamp":1742410680000,"open":3.65249,"high":3.65351,"low":3.65236,"close":3.65262,"volume":27.899999618530273},{"timestamp":1742410740000,"open":3.65261,"high":3.65535,"low":3.65246,"close":3.65535,"volume":49.5},{"timestamp":1742410800000,"open":3.65535,"high":3.65601,"low":3.65505,"close":3.65535,"volume":121.5},{"timestamp":1742410860000,"open":3.65535,"high":3.65636,"low":3.65488,"close":3.6554,"volume":112.5},{"timestamp":1742410920000,"open":3.65546,"high":3.65549,"low":3.65523,"close":3.65541,"volume":41.400001525878906},{"timestamp":1742410980000,"open":3.65536,"high":3.65636,"low":3.65535,"close":3.65545,"volume":66.81999969482422},{"timestamp":1742411040000,"open":3.65546,"high":3.65586,"low":3.65475,"close":3.65481,"volume":45.900001525878906},{"timestamp":1742411100000,"open":3.65481,"high":3.65538,"low":3.65224,"close":3.65486,"volume":89.0999984741211},{"timestamp":1742411160000,"open":3.65486,"high":3.65518,"low":3.65355,"close":3.65501,"volume":24.299999237060547},{"timestamp":1742411220000,"open":3.65481,"high":3.65515,"low":3.65436,"close":3.65481,"volume":25.200000762939453},{"timestamp":1742411280000,"open":3.6549,"high":3.6549,"low":3.65081,"close":3.65221,"volume":28.950000762939453},{"timestamp":1742411340000,"open":3.65221,"high":3.65221,"low":3.65038,"close":3.65165,"volume":26.549999237060547},{"timestamp":1742411400000,"open":3.65165,"high":3.65165,"low":3.65075,"close":3.65081,"volume":20.25},{"timestamp":1742411460000,"open":3.6509,"high":3.65129,"low":3.65071,"close":3.65086,"volume":49.95000076293945},{"timestamp":1742411520000,"open":3.65071,"high":3.65119,"low":3.64916,"close":3.64941,"volume":67.94999694824219},{"timestamp":1742411580000,"open":3.64941,"high":3.64941,"low":3.64941,"close":3.64941,"volume":9.899999618530273},{"timestamp":1742411640000,"open":3.64941,"high":3.64941,"low":3.6461,"close":3.64836,"volume":89.4000015258789},{"timestamp":1742411700000,"open":3.64836,"high":3.64836,"low":3.64833,"close":3.64833,"volume":3.5999999046325684},{"timestamp":1742411760000,"open":3.64833,"high":3.64859,"low":3.6483,"close":3.64859,"volume":22.5},{"timestamp":1742411820000,"open":3.6486,"high":3.64961,"low":3.64615,"close":3.64615,"volume":79.80000305175781},{"timestamp":1742411880000,"open":3.64615,"high":3.65031,"low":3.64586,"close":3.64586,"volume":53.099998474121094},{"timestamp":1742411940000,"open":3.64682,"high":3.64682,"low":3.64682,"close":3.64682,"volume":0.8999999761581421},{"timestamp":1742412000000,"open":3.64697,"high":3.65266,"low":3.64697,"close":3.64945,"volume":69.30000305175781},{"timestamp":1742412060000,"open":3.64965,"high":3.64986,"low":3.64876,"close":3.64885,"volume":90.75},{"timestamp":1742412120000,"open":3.64915,"high":3.64986,"low":3.64885,"close":3.64978,"volume":96.30000305175781},{"timestamp":1742412180000,"open":3.64986,"high":3.65186,"low":3.64957,"close":3.65085,"volume":82.3499984741211},{"timestamp":1742412240000,"open":3.65085,"high":3.65136,"low":3.65035,"close":3.65049,"volume":56.099998474121094},{"timestamp":1742412300000,"open":3.65036,"high":3.65086,"low":3.64995,"close":3.65086,"volume":25.649999618530273},{"timestamp":1742412360000,"open":3.65086,"high":3.65147,"low":3.65086,"close":3.65125,"volume":57.75},{"timestamp":1742412420000,"open":3.65145,"high":3.65239,"low":3.65112,"close":3.65195,"volume":69.9000015258789},{"timestamp":1742412480000,"open":3.65236,"high":3.65236,"low":3.65101,"close":3.65197,"volume":84.30000305175781},{"timestamp":1742412540000,"open":3.65197,"high":3.65286,"low":3.65197,"close":3.65247,"volume":28.649999618530273},{"timestamp":1742412600000,"open":3.65247,"high":3.65289,"low":3.65153,"close":3.65214,"volume":120.44999694824219},{"timestamp":1742412660000,"open":3.65214,"high":3.65268,"low":3.65145,"close":3.65248,"volume":36.75},{"timestamp":1742412720000,"open":3.65268,"high":3.65277,"low":3.65171,"close":3.65232,"volume":15.300000190734863},{"timestamp":1742412780000,"open":3.65243,"high":3.65259,"low":3.65197,"close":3.65249,"volume":34.5},{"timestamp":1742412840000,"open":3.65252,"high":3.65259,"low":3.6513,"close":3.65138,"volume":57.900001525878906},{"timestamp":1742412900000,"open":3.65138,"high":3.65224,"low":3.65138,"close":3.65224,"volume":34.20000076293945},{"timestamp":1742412960000,"open":3.65255,"high":3.65255,"low":3.6522,"close":3.65238,"volume":13.5},{"timestamp":1742413020000,"open":3.65239,"high":3.65239,"low":3.65149,"close":3.65193,"volume":22.5},{"timestamp":1742413080000,"open":3.65199,"high":3.65199,"low":3.65176,"close":3.65186,"volume":9.899999618530273},{"timestamp":1742413140000,"open":3.65181,"high":3.65181,"low":3.65181,"close":3.65181,"volume":0.8999999761581421},{"timestamp":1742413200000,"open":3.65183,"high":3.65194,"low":3.65177,"close":3.65183,"volume":9.899999618530273},{"timestamp":1742413260000,"open":3.65173,"high":3.65184,"low":3.65173,"close":3.65174,"volume":3.5999999046325684},{"timestamp":1742413320000,"open":3.65173,"high":3.65185,"low":3.65173,"close":3.65179,"volume":7.199999809265137},{"timestamp":1742413380000,"open":3.65173,"high":3.65181,"low":3.65173,"close":3.65181,"volume":5.400000095367432},{"timestamp":1742413440000,"open":3.6518,"high":3.65184,"low":3.65174,"close":3.65178,"volume":8.100000381469727},{"timestamp":1742413500000,"open":3.65175,"high":3.65183,"low":3.65175,"close":3.65183,"volume":4.5},{"timestamp":1742413560000,"open":3.65193,"high":3.65202,"low":3.65177,"close":3.652,"volume":25.200000762939453},{"timestamp":1742413620000,"open":3.65272,"high":3.6528,"low":3.65197,"close":3.6528,"volume":123.30000305175781},{"timestamp":1742413680000,"open":3.65224,"high":3.6528,"low":3.65189,"close":3.65276,"volume":28.799999237060547},{"timestamp":1742413740000,"open":3.65277,"high":3.65283,"low":3.65271,"close":3.65281,"volume":6.300000190734863},{"timestamp":1742413800000,"open":3.65281,"high":3.65281,"low":3.65244,"close":3.65245,"volume":65.69999694824219},{"timestamp":1742413860000,"open":3.65254,"high":3.65284,"low":3.65184,"close":3.65233,"volume":149.39999389648438},{"timestamp":1742413920000,"open":3.65243,"high":3.6526,"low":3.65188,"close":3.65247,"volume":61.20000076293945},{"timestamp":1742413980000,"open":3.6525,"high":3.65267,"low":3.65224,"close":3.65258,"volume":32.400001525878906},{"timestamp":1742414040000,"open":3.6525,"high":3.65259,"low":3.65171,"close":3.65253,"volume":32.70000076293945},{"timestamp":1742414100000,"open":3.6526,"high":3.65261,"low":3.65229,"close":3.6525,"volume":44.099998474121094},{"timestamp":1742414160000,"open":3.6525,"high":3.65328,"low":3.6525,"close":3.65308,"volume":99},{"timestamp":1742414220000,"open":3.65286,"high":3.65339,"low":3.65189,"close":3.65235,"volume":64.3499984741211},{"timestamp":1742414280000,"open":3.65286,"high":3.65286,"low":3.65286,"close":3.65286,"volume":0.8999999761581421},{"timestamp":1742414340000,"open":3.65275,"high":3.65275,"low":3.65145,"close":3.65165,"volume":51.150001525878906},{"timestamp":1742414400000,"open":3.65165,"high":3.65165,"low":3.64908,"close":3.64924,"volume":34.869998931884766},{"timestamp":1742414460000,"open":3.64932,"high":3.6508,"low":3.6485,"close":3.64868,"volume":198},{"timestamp":1742414520000,"open":3.64868,"high":3.65211,"low":3.64786,"close":3.64854,"volume":219.60000610351562},{"timestamp":1742414580000,"open":3.64808,"high":3.65171,"low":3.64775,"close":3.64862,"volume":293.3999938964844},{"timestamp":1742414640000,"open":3.64861,"high":3.65053,"low":3.64852,"close":3.65053,"volume":309.6000061035156},{"timestamp":1742414700000,"open":3.64968,"high":3.65337,"low":3.64751,"close":3.64942,"volume":243},{"timestamp":1742414760000,"open":3.64937,"high":3.6512,"low":3.64877,"close":3.64887,"volume":204.3000030517578},{"timestamp":1742414820000,"open":3.64888,"high":3.652,"low":3.64885,"close":3.652,"volume":124.5},{"timestamp":1742414880000,"open":3.65201,"high":3.65241,"low":3.65114,"close":3.65181,"volume":173.10000610351562},{"timestamp":1742414940000,"open":3.65181,"high":3.65382,"low":3.65099,"close":3.65272,"volume":281.3999938964844},{"timestamp":1742415000000,"open":3.65215,"high":3.65379,"low":3.65171,"close":3.65259,"volume":92.69999694824219},{"timestamp":1742415060000,"open":3.65187,"high":3.65426,"low":3.65182,"close":3.65425,"volume":180.89999389648438},{"timestamp":1742415120000,"open":3.65398,"high":3.65425,"low":3.65156,"close":3.65243,"volume":246.60000610351562},{"timestamp":1742415180000,"open":3.65243,"high":3.65318,"low":3.65177,"close":3.65298,"volume":240.3000030517578},{"timestamp":1742415240000,"open":3.65298,"high":3.65308,"low":3.65181,"close":3.65244,"volume":130.5},{"timestamp":1742415300000,"open":3.65246,"high":3.65291,"low":3.65194,"close":3.65279,"volume":64.80000305175781},{"timestamp":1742415360000,"open":3.65285,"high":3.65301,"low":3.65231,"close":3.65283,"volume":46.79999923706055},{"timestamp":1742415420000,"open":3.65291,"high":3.65331,"low":3.6527,"close":3.65326,"volume":40.5},{"timestamp":1742415480000,"open":3.65313,"high":3.6537,"low":3.65313,"close":3.65319,"volume":139.1999969482422},{"timestamp":1742415540000,"open":3.65319,"high":3.65384,"low":3.65277,"close":3.65348,"volume":56.70000076293945},{"timestamp":1742415600000,"open":3.65351,"high":3.6544,"low":3.6531,"close":3.65401,"volume":80.4000015258789},{"timestamp":1742415660000,"open":3.65401,"high":3.65421,"low":3.65327,"close":3.65416,"volume":66.5999984741211},{"timestamp":1742415720000,"open":3.65426,"high":3.65426,"low":3.65333,"close":3.65381,"volume":28.799999237060547},{"timestamp":1742415780000,"open":3.65381,"high":3.65397,"low":3.65366,"close":3.65376,"volume":8.100000381469727},{"timestamp":1742415840000,"open":3.65364,"high":3.65374,"low":3.65348,"close":3.65353,"volume":17.100000381469727},{"timestamp":1742415900000,"open":3.65353,"high":3.6536,"low":3.65353,"close":3.6536,"volume":2.700000047683716},{"timestamp":1742415960000,"open":3.6536,"high":3.65381,"low":3.65271,"close":3.65277,"volume":22.799999237060547},{"timestamp":1742416020000,"open":3.65275,"high":3.65276,"low":3.65274,"close":3.65276,"volume":4.5},{"timestamp":1742416080000,"open":3.65277,"high":3.65277,"low":3.65277,"close":3.65277,"volume":2.0999999046325684},{"timestamp":1742416140000,"open":3.65277,"high":3.65277,"low":3.65277,"close":3.65277,"volume":0.8999999761581421},{"timestamp":1742416200000,"open":3.6528,"high":3.65378,"low":3.6527,"close":3.65361,"volume":21.600000381469727},{"timestamp":1742416260000,"open":3.65362,"high":3.65374,"low":3.65359,"close":3.65368,"volume":7.199999809265137},{"timestamp":1742416320000,"open":3.65355,"high":3.65355,"low":3.65346,"close":3.65346,"volume":2.700000047683716},{"timestamp":1742416380000,"open":3.65342,"high":3.65368,"low":3.65297,"close":3.6535,"volume":13.199999809265137},{"timestamp":1742416440000,"open":3.65351,"high":3.65467,"low":3.6534,"close":3.65441,"volume":47.400001525878906},{"timestamp":1742416500000,"open":3.6544,"high":3.65542,"low":3.65408,"close":3.65471,"volume":73.19999694824219},{"timestamp":1742416560000,"open":3.65509,"high":3.6554,"low":3.65403,"close":3.6554,"volume":43.5},{"timestamp":1742416620000,"open":3.65541,"high":3.65541,"low":3.65437,"close":3.65533,"volume":14.399999618530273},{"timestamp":1742416680000,"open":3.65458,"high":3.65536,"low":3.6539,"close":3.65536,"volume":10.949999809265137},{"timestamp":1742416740000,"open":3.65536,"high":3.65586,"low":3.65328,"close":3.65427,"volume":54.45000076293945},{"timestamp":1742416800000,"open":3.65428,"high":3.65434,"low":3.65396,"close":3.65397,"volume":18.899999618530273},{"timestamp":1742416860000,"open":3.65398,"high":3.65436,"low":3.65398,"close":3.65436,"volume":9},{"timestamp":1742416920000,"open":3.65412,"high":3.65442,"low":3.65412,"close":3.65442,"volume":45.599998474121094},{"timestamp":1742416980000,"open":3.65442,"high":3.65536,"low":3.65408,"close":3.65408,"volume":39.900001525878906},{"timestamp":1742417040000,"open":3.65413,"high":3.65536,"low":3.6514,"close":3.65197,"volume":75.75},{"timestamp":1742417100000,"open":3.65195,"high":3.65403,"low":3.65195,"close":3.65391,"volume":35.099998474121094},{"timestamp":1742417160000,"open":3.65391,"high":3.65438,"low":3.65379,"close":3.6539,"volume":38.70000076293945},{"timestamp":1742417220000,"open":3.65381,"high":3.65544,"low":3.65379,"close":3.65544,"volume":32.400001525878906},{"timestamp":1742417280000,"open":3.65544,"high":3.6565,"low":3.65537,"close":3.65602,"volume":70.19999694824219},{"timestamp":1742417340000,"open":3.65596,"high":3.65632,"low":3.65438,"close":3.65438,"volume":28.799999237060547},{"timestamp":1742417400000,"open":3.65385,"high":3.65385,"low":3.65289,"close":3.65377,"volume":61.20000076293945},{"timestamp":1742417460000,"open":3.65385,"high":3.65386,"low":3.65378,"close":3.65384,"volume":8.100000381469727},{"timestamp":1742417520000,"open":3.65385,"high":3.65386,"low":3.65385,"close":3.65386,"volume":4.5},{"timestamp":1742417580000,"open":3.65386,"high":3.65387,"low":3.65386,"close":3.65387,"volume":3.5999999046325684},{"timestamp":1742417640000,"open":3.65387,"high":3.65388,"low":3.65387,"close":3.65388,"volume":2.700000047683716},{"timestamp":1742417700000,"open":3.65402,"high":3.65404,"low":3.65402,"close":3.65404,"volume":4.5},{"timestamp":1742417760000,"open":3.65404,"high":3.65405,"low":3.65404,"close":3.65405,"volume":3.5999999046325684},{"timestamp":1742417820000,"open":3.65406,"high":3.65407,"low":3.65406,"close":3.65407,"volume":4.5},{"timestamp":1742417880000,"open":3.65407,"high":3.65407,"low":3.65407,"close":3.65407,"volume":1.7999999523162842},{"timestamp":1742417940000,"open":3.65407,"high":3.65408,"low":3.65407,"close":3.65408,"volume":2.700000047683716}]