[{"timestamp":1742371200000,"open":3.768,"high":3.787,"low":3.768,"close":3.784,"volume":0.569599986076355},{"timestamp":1742371260000,"open":3.788,"high":3.794,"low":3.777,"close":3.794,"volume":0.6764000058174133},{"timestamp":1742371320000,"open":3.794,"high":3.794,"low":3.78,"close":3.792,"volume":0.35600000619888306},{"timestamp":1742371380000,"open":3.788,"high":3.789,"low":3.776,"close":3.788,"volume":0.35600000619888306},{"timestamp":1742371440000,"open":3.786,"high":3.789,"low":3.778,"close":3.789,"volume":0.14239999651908875},{"timestamp":1742371500000,"open":3.784,"high":3.79,"low":3.774,"close":3.779,"volume":0.2492000013589859},{"timestamp":1742371560000,"open":3.79,"high":3.792,"low":3.775,"close":3.789,"volume":0.4984000027179718},{"timestamp":1742371620000,"open":3.792,"high":3.799,"low":3.784,"close":3.799,"volume":0.462799996137619},{"timestamp":1742371680000,"open":3.792,"high":3.804,"low":3.788,"close":3.803,"volume":0.3203999996185303},{"timestamp":1742371740000,"open":3.791,"high":3.802,"low":3.785,"close":3.79,"volume":0.3469499945640564},{"timestamp":1742371800000,"open":3.797,"high":3.799,"low":3.787,"close":3.799,"volume":0.37369999289512634},{"timestamp":1742371860000,"open":3.801,"high":3.808,"low":3.792,"close":3.794,"volume":0.2847999930381775},{"timestamp":1742371920000,"open":3.803,"high":3.809,"low":3.795,"close":3.805,"volume":0.6051999926567078},{"timestamp":1742371980000,"open":3.809,"high":3.812,"low":3.799,"close":3.808,"volume":0.43619999289512634},{"timestamp":1742372040000,"open":3.798,"high":3.814,"low":3.798,"close":3.812,"volume":0.2847999930381775},{"timestamp":1742372100000,"open":3.808,"high":3.814,"low":3.808,"close":3.814,"volume":0.07119999825954437},{"timestamp":1742372220000,"open":3.801,"high":3.818,"low":3.801,"close":3.809,"volume":0.5250999927520752},{"timestamp":1742372280000,"open":3.805,"high":3.821,"low":3.803,"close":3.817,"volume":0.8543999791145325},{"timestamp":1742372340000,"open":3.816,"high":3.817,"low":3.803,"close":3.814,"volume":0.42719998955726624},{"timestamp":1742372400000,"open":3.815,"high":3.818,"low":3.803,"close":3.803,"volume":0.2847999930381775},{"timestamp":1742372460000,"open":3.803,"high":3.812,"low":3.798,"close":3.799,"volume":0.39160001277923584},{"timestamp":1742372520000,"open":3.814,"high":3.816,"low":3.8,"close":3.816,"volume":0.2847999930381775},{"timestamp":1742372580000,"open":3.805,"high":3.812,"low":3.801,"close":3.812,"volume":0.14239999651908875},{"timestamp":1742372640000,"open":3.807,"high":3.807,"low":3.802,"close":3.804,"volume":0.14239999651908875},{"timestamp":1742372700000,"open":3.813,"high":3.814,"low":3.811,"close":3.812,"volume":0.17800000309944153},{"timestamp":1742372760000,"open":3.803,"high":3.812,"low":3.797,"close":3.8,"volume":0.2492000013589859},{"timestamp":1742372880000,"open":3.795,"high":3.809,"low":3.795,"close":3.797,"volume":0.39160001277923584},{"timestamp":1742372940000,"open":3.801,"high":3.811,"low":3.793,"close":3.793,"volume":0.18700000643730164},{"timestamp":1742373000000,"open":3.803,"high":3.805,"low":3.792,"close":3.801,"volume":0.15139999985694885},{"timestamp":1742373180000,"open":3.793,"high":3.807,"low":3.791,"close":3.807,"volume":0.2847999930381775},{"timestamp":1742373240000,"open":3.804,"high":3.804,"low":3.793,"close":3.793,"volume":0.07119999825954437},{"timestamp":1742373300000,"open":3.801,"high":3.805,"low":3.793,"close":3.794,"volume":0.42719998955726624},{"timestamp":1742373360000,"open":3.799,"high":3.799,"low":3.796,"close":3.799,"volume":0.17800000309944153},{"timestamp":1742373420000,"open":3.797,"high":3.798,"low":3.797,"close":3.798,"volume":0.10679999738931656},{"timestamp":1742373480000,"open":3.807,"high":3.807,"low":3.807,"close":3.807,"volume":0.035599999129772186},{"timestamp":1742373540000,"open":3.795,"high":3.808,"low":3.795,"close":3.798,"volume":0.14239999651908875},{"timestamp":1742373600000,"open":3.801,"high":3.815,"low":3.798,"close":3.811,"volume":0.39730000495910645},{"timestamp":1742373660000,"open":3.813,"high":3.813,"low":3.803,"close":3.813,"volume":0.10679999738931656},{"timestamp":1742373780000,"open":3.811,"high":3.812,"low":3.797,"close":3.812,"volume":0.2847999930381775},{"timestamp":1742373840000,"open":3.803,"high":3.812,"low":3.803,"close":3.803,"volume":0.10679999738931656},{"timestamp":1742373900000,"open":3.797,"high":3.801,"low":3.797,"close":3.801,"volume":0.07119999825954437},{"timestamp":1742373960000,"open":3.813,"high":3.813,"low":3.804,"close":3.804,"volume":0.07119999825954437},{"timestamp":1742374020000,"open":3.804,"high":3.813,"low":3.8,"close":3.8,"volume":0.21359999477863312},{"timestamp":1742374080000,"open":3.8,"high":3.812,"low":3.799,"close":3.812,"volume":0.08910000324249268},{"timestamp":1742374200000,"open":3.805,"high":3.815,"low":3.802,"close":3.802,"volume":0.14239999651908875},{"timestamp":1742374260000,"open":3.804,"high":3.804,"low":3.804,"close":3.804,"volume":0.035599999129772186},{"timestamp":1742374320000,"open":3.813,"high":3.817,"low":3.8,"close":3.813,"volume":0.7832000255584717},{"timestamp":1742374380000,"open":3.811,"high":3.811,"low":3.8,"close":3.804,"volume":0.30250000953674316},{"timestamp":1742374440000,"open":3.801,"high":3.803,"low":3.801,"close":3.803,"volume":0.07119999825954437},{"timestamp":1742374500000,"open":3.813,"high":3.813,"low":3.803,"close":3.805,"volume":0.10679999738931656},{"timestamp":1742374560000,"open":3.805,"high":3.819,"low":3.805,"close":3.809,"volume":0.14239999651908875},{"timestamp":1742374620000,"open":3.811,"high":3.819,"low":3.81,"close":3.819,"volume":0.10679999738931656},{"timestamp":1742374680000,"open":3.81,"high":3.82,"low":3.809,"close":3.82,"volume":0.17800000309944153},{"timestamp":1742374740000,"open":3.81,"high":3.81,"low":3.81,"close":3.81,"volume":0.035599999129772186},{"timestamp":1742374800000,"open":3.81,"high":3.82,"low":3.81,"close":3.82,"volume":0.10679999738931656},{"timestamp":1742374860000,"open":3.808,"high":3.823,"low":3.808,"close":3.823,"volume":0.10679999738931656},{"timestamp":1742374920000,"open":3.825,"high":3.825,"low":3.81,"close":3.81,"volume":0.07119999825954437},{"timestamp":1742374980000,"open":3.822,"high":3.822,"low":3.821,"close":3.821,"volume":0.07119999825954437},{"timestamp":1742375040000,"open":3.815,"high":3.826,"low":3.812,"close":3.826,"volume":0.1156499981880188},{"timestamp":1742375100000,"open":3.814,"high":3.825,"low":3.808,"close":3.814,"volume":0.7742999792098999},{"timestamp":1742375160000,"open":3.813,"high":3.825,"low":3.811,"close":3.815,"volume":0.21359999477863312},{"timestamp":1742375220000,"open":3.825,"high":3.825,"low":3.821,"close":3.825,"volume":0.16009999811649323},{"timestamp":1742375280000,"open":3.815,"high":3.826,"low":3.812,"close":3.826,"volume":0.14239999651908875},{"timestamp":1742375340000,"open":3.821,"high":3.823,"low":3.809,"close":3.821,"volume":0.3203999996185303},{"timestamp":1742375400000,"open":3.823,"high":3.825,"low":3.81,"close":3.812,"volume":0.5694000124931335},{"timestamp":1742375460000,"open":3.818,"high":3.821,"low":3.805,"close":3.82,"volume":0.6319000124931335},{"timestamp":1742375520000,"open":3.82,"high":3.824,"low":3.82,"close":3.824,"volume":0.10679999738931656},{"timestamp":1742375580000,"open":3.824,"high":3.824,"low":3.811,"close":3.811,"volume":0.2936500012874603},{"timestamp":1742375700000,"open":3.822,"high":3.829,"low":3.813,"close":3.824,"volume":0.37369999289512634},{"timestamp":1742375760000,"open":3.818,"high":3.831,"low":3.818,"close":3.82,"volume":0.21359999477863312},{"timestamp":1742375820000,"open":3.831,"high":3.831,"low":3.831,"close":3.831,"volume":0.035599999129772186},{"timestamp":1742375880000,"open":3.829,"high":3.829,"low":3.817,"close":3.82,"volume":0.16009999811649323},{"timestamp":1742375940000,"open":3.828,"high":3.829,"low":3.813,"close":3.817,"volume":0.35600000619888306},{"timestamp":1742376060000,"open":3.816,"high":3.828,"low":3.814,"close":3.815,"volume":0.2492000013589859},{"timestamp":1742376120000,"open":3.827,"high":3.827,"low":3.816,"close":3.823,"volume":0.17800000309944153},{"timestamp":1742376180000,"open":3.828,"high":3.828,"low":3.818,"close":3.824,"volume":0.17800000309944153},{"timestamp":1742376300000,"open":3.817,"high":3.826,"low":3.815,"close":3.815,"volume":0.17800000309944153},{"timestamp":1742376420000,"open":3.83,"high":3.83,"low":3.83,"close":3.83,"volume":0.035599999129772186},{"timestamp":1742376660000,"open":3.821,"high":3.821,"low":3.819,"close":3.819,"volume":0.07119999825954437},{"timestamp":1742376720000,"open":3.817,"high":3.819,"low":3.816,"close":3.819,"volume":0.08889999985694885},{"timestamp":1742376780000,"open":3.831,"high":3.831,"low":3.818,"close":3.826,"volume":0.16009999811649323},{"timestamp":1742376840000,"open":3.827,"high":3.827,"low":3.814,"close":3.816,"volume":0.14239999651908875},{"timestamp":1742376900000,"open":3.824,"high":3.828,"low":3.815,"close":3.828,"volume":0.14239999651908875},{"timestamp":1742377080000,"open":3.825,"high":3.831,"low":3.825,"close":3.827,"volume":0.10679999738931656},{"timestamp":1742377140000,"open":3.818,"high":3.831,"low":3.816,"close":3.83,"volume":0.3203999996185303},{"timestamp":1742377260000,"open":3.831,"high":3.831,"low":3.83,"close":3.83,"volume":0.10679999738931656},{"timestamp":1742377380000,"open":3.829,"high":3.832,"low":3.817,"close":3.817,"volume":0.14239999651908875},{"timestamp":1742377440000,"open":3.819,"high":3.819,"low":3.818,"close":3.818,"volume":0.053300000727176666},{"timestamp":1742377560000,"open":3.828,"high":3.832,"low":3.828,"close":3.829,"volume":0.14239999651908875},{"timestamp":1742377620000,"open":3.818,"high":3.832,"low":3.818,"close":3.832,"volume":0.14239999651908875},{"timestamp":1742377680000,"open":3.822,"high":3.822,"low":3.822,"close":3.822,"volume":0.035599999129772186},{"timestamp":1742377740000,"open":3.832,"high":3.832,"low":3.821,"close":3.821,"volume":0.07119999825954437},{"timestamp":1742377800000,"open":3.822,"high":3.83,"low":3.815,"close":3.815,"volume":0.3203999996185303},{"timestamp":1742377920000,"open":3.831,"high":3.831,"low":3.815,"close":3.826,"volume":0.2847999930381775},{"timestamp":1742377980000,"open":3.827,"high":3.827,"low":3.814,"close":3.814,"volume":0.14239999651908875},{"timestamp":1742378220000,"open":3.814,"high":3.826,"low":3.814,"close":3.826,"volume":0.07119999825954437},{"timestamp":1742378280000,"open":3.816,"high":3.826,"low":3.815,"close":3.826,"volume":0.17800000309944153},{"timestamp":1742378340000,"open":3.818,"high":3.818,"low":3.818,"close":3.818,"volume":0.035599999129772186},{"timestamp":1742378460000,"open":3.814,"high":3.824,"low":3.814,"close":3.824,"volume":0.10679999738931656},{"timestamp":1742378520000,"open":3.828,"high":3.828,"low":3.828,"close":3.828,"volume":0.035599999129772186},{"timestamp":1742378580000,"open":3.824,"high":3.824,"low":3.816,"close":3.824,"volume":0.10679999738931656},{"timestamp":1742378700000,"open":3.827,"high":3.829,"low":3.813,"close":3.815,"volume":0.3203999996185303},{"timestamp":1742378760000,"open":3.824,"high":3.824,"low":3.824,"close":3.824,"volume":0.035599999129772186},{"timestamp":1742378820000,"open":3.816,"high":3.816,"low":3.812,"close":3.812,"volume":0.2492000013589859},{"timestamp":1742378880000,"open":3.828,"high":3.828,"low":3.828,"close":3.828,"volume":0.07119999825954437},{"timestamp":1742378940000,"open":3.815,"high":3.831,"low":3.815,"close":3.828,"volume":0.21359999477863312},{"timestamp":1742379060000,"open":3.824,"high":3.831,"low":3.817,"close":3.83,"volume":0.462799996137619},{"timestamp":1742379180000,"open":3.833,"high":3.833,"low":3.821,"close":3.827,"volume":0.21359999477863312},{"timestamp":1742379240000,"open":3.816,"high":3.831,"low":3.816,"close":3.82,"volume":0.21359999477863312},{"timestamp":1742379360000,"open":3.827,"high":3.829,"low":3.815,"close":3.829,"volume":0.17800000309944153},{"timestamp":1742379420000,"open":3.827,"high":3.83,"low":3.816,"close":3.829,"volume":0.462799996137619},{"timestamp":1742379480000,"open":3.818,"high":3.83,"low":3.815,"close":3.816,"volume":0.2847999930381775},{"timestamp":1742379540000,"open":3.815,"high":3.828,"low":3.815,"close":3.827,"volume":0.17800000309944153},{"timestamp":1742379600000,"open":3.828,"high":3.828,"low":3.816,"close":3.816,"volume":0.07119999825954437},{"timestamp":1742379660000,"open":3.815,"high":3.826,"low":3.815,"close":3.826,"volume":0.17800000309944153},{"timestamp":1742379720000,"open":3.821,"high":3.832,"low":3.817,"close":3.832,"volume":0.2492000013589859},{"timestamp":1742379780000,"open":3.826,"high":3.833,"low":3.817,"close":3.823,"volume":0.23145000636577606},{"timestamp":1742379900000,"open":3.821,"high":3.831,"low":3.821,"close":3.821,"volume":0.10679999738931656},{"timestamp":1742379960000,"open":3.822,"high":3.831,"low":3.822,"close":3.831,"volume":0.10679999738931656},{"timestamp":1742380020000,"open":3.831,"high":3.832,"low":3.824,"close":3.824,"volume":0.14239999651908875},{"timestamp":1742380140000,"open":3.824,"high":3.831,"low":3.824,"close":3.831,"volume":0.07119999825954437},{"timestamp":1742380200000,"open":3.829,"high":3.833,"low":3.821,"close":3.833,"volume":0.2492000013589859},{"timestamp":1742380260000,"open":3.817,"high":3.828,"low":3.817,"close":3.827,"volume":0.14239999651908875},{"timestamp":1742380320000,"open":3.828,"high":3.832,"low":3.815,"close":3.829,"volume":0.4984000027179718},{"timestamp":1742380380000,"open":3.82,"high":3.826,"low":3.816,"close":3.816,"volume":0.21359999477863312},{"timestamp":1742380440000,"open":3.828,"high":3.828,"low":3.82,"close":3.82,"volume":0.07119999825954437},{"timestamp":1742380560000,"open":3.817,"high":3.829,"low":3.817,"close":3.817,"volume":0.14239999651908875},{"timestamp":1742380620000,"open":3.829,"high":3.833,"low":3.82,"close":3.821,"volume":0.42719998955726624},{"timestamp":1742380680000,"open":3.82,"high":3.82,"low":3.82,"close":3.82,"volume":0.035599999129772186},{"timestamp":1742380740000,"open":3.834,"high":3.834,"low":3.819,"close":3.82,"volume":0.3203999996185303},{"timestamp":1742380860000,"open":3.823,"high":3.829,"low":3.819,"close":3.824,"volume":0.12449999898672104},{"timestamp":1742380920000,"open":3.833,"high":3.834,"low":3.823,"close":3.834,"volume":0.10679999738931656},{"timestamp":1742380980000,"open":3.819,"high":3.831,"low":3.818,"close":3.818,"volume":0.2847999930381775},{"timestamp":1742381040000,"open":3.828,"high":3.828,"low":3.816,"close":3.816,"volume":0.08889999985694885},{"timestamp":1742381160000,"open":3.829,"high":3.829,"low":3.829,"close":3.829,"volume":0.035599999129772186},{"timestamp":1742381220000,"open":3.828,"high":3.828,"low":3.828,"close":3.828,"volume":0.035599999129772186},{"timestamp":1742381280000,"open":3.814,"high":3.814,"low":3.813,"close":3.813,"volume":0.07119999825954437},{"timestamp":1742381340000,"open":3.812,"high":3.823,"low":3.812,"close":3.823,"volume":0.07119999825954437},{"timestamp":1742381400000,"open":3.816,"high":3.823,"low":3.811,"close":3.811,"volume":0.14239999651908875},{"timestamp":1742381460000,"open":3.822,"high":3.826,"low":3.815,"close":3.826,"volume":0.2492000013589859},{"timestamp":1742381520000,"open":3.823,"high":3.823,"low":3.817,"close":3.817,"volume":0.07119999825954437},{"timestamp":1742381580000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":0.035599999129772186},{"timestamp":1742381640000,"open":3.825,"high":3.826,"low":3.812,"close":3.812,"volume":0.42719998955726624},{"timestamp":1742381700000,"open":3.812,"high":3.826,"low":3.812,"close":3.814,"volume":0.14239999651908875},{"timestamp":1742381760000,"open":3.812,"high":3.826,"low":3.812,"close":3.826,"volume":0.10679999738931656},{"timestamp":1742381820000,"open":3.812,"high":3.826,"low":3.812,"close":3.826,"volume":0.07119999825954437},{"timestamp":1742381940000,"open":3.826,"high":3.826,"low":3.817,"close":3.817,"volume":0.10679999738931656},{"timestamp":1742382000000,"open":3.814,"high":3.827,"low":3.811,"close":3.82,"volume":0.6764000058174133},{"timestamp":1742382060000,"open":3.825,"high":3.825,"low":3.825,"close":3.825,"volume":0.035599999129772186},{"timestamp":1742382180000,"open":3.826,"high":3.826,"low":3.811,"close":3.811,"volume":0.07119999825954437},{"timestamp":1742382240000,"open":3.813,"high":3.821,"low":3.805,"close":3.806,"volume":0.42719998955726624},{"timestamp":1742382300000,"open":3.814,"high":3.818,"low":3.802,"close":3.804,"volume":0.39160001277923584},{"timestamp":1742382360000,"open":3.813,"high":3.818,"low":3.803,"close":3.813,"volume":0.2492000013589859},{"timestamp":1742382480000,"open":3.806,"high":3.817,"low":3.806,"close":3.817,"volume":0.10679999738931656},{"timestamp":1742382540000,"open":3.806,"high":3.817,"low":3.803,"close":3.815,"volume":0.3203999996185303},{"timestamp":1742382600000,"open":3.814,"high":3.816,"low":3.807,"close":3.807,"volume":0.2312999963760376},{"timestamp":1742382660000,"open":3.807,"high":3.818,"low":3.804,"close":3.804,"volume":0.3203999996185303},{"timestamp":1742382720000,"open":3.805,"high":3.817,"low":3.803,"close":3.817,"volume":0.14239999651908875},{"timestamp":1742382780000,"open":3.806,"high":3.815,"low":3.806,"close":3.815,"volume":0.07119999825954437},{"timestamp":1742382900000,"open":3.807,"high":3.807,"low":3.802,"close":3.802,"volume":0.10679999738931656},{"timestamp":1742382960000,"open":3.813,"high":3.813,"low":3.802,"close":3.811,"volume":0.12449999898672104},{"timestamp":1742383080000,"open":3.811,"high":3.813,"low":3.804,"close":3.811,"volume":0.14239999651908875},{"timestamp":1742383260000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":0.035599999129772186},{"timestamp":1742383320000,"open":3.812,"high":3.816,"low":3.806,"close":3.816,"volume":0.14239999651908875},{"timestamp":1742383380000,"open":3.802,"high":3.819,"low":3.802,"close":3.817,"volume":0.2492000013589859},{"timestamp":1742383500000,"open":3.808,"high":3.821,"low":3.808,"close":3.812,"volume":0.21359999477863312},{"timestamp":1742383620000,"open":3.808,"high":3.818,"low":3.805,"close":3.807,"volume":0.195700004696846},{"timestamp":1742383680000,"open":3.816,"high":3.82,"low":3.804,"close":3.82,"volume":0.39160001277923584},{"timestamp":1742383800000,"open":3.809,"high":3.809,"low":3.809,"close":3.809,"volume":0.035599999129772186},{"timestamp":1742383920000,"open":3.81,"high":3.82,"low":3.81,"close":3.82,"volume":0.07119999825954437},{"timestamp":1742383980000,"open":3.818,"high":3.818,"low":3.818,"close":3.818,"volume":0.035599999129772186},{"timestamp":1742384100000,"open":3.804,"high":3.819,"low":3.804,"close":3.806,"volume":0.5339999794960022},{"timestamp":1742384160000,"open":3.807,"high":3.821,"low":3.807,"close":3.817,"volume":0.40059998631477356},{"timestamp":1742384220000,"open":3.818,"high":3.82,"low":3.805,"close":3.816,"volume":0.694100022315979},{"timestamp":1742384280000,"open":3.806,"high":3.806,"low":3.806,"close":3.806,"volume":0.035599999129772186},{"timestamp":1742384340000,"open":3.821,"high":3.821,"low":3.821,"close":3.821,"volume":0.035599999129772186},{"timestamp":1742384400000,"open":3.82,"high":3.82,"low":3.809,"close":3.817,"volume":0.14239999651908875},{"timestamp":1742384460000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":0.035599999129772186},{"timestamp":1742384520000,"open":3.816,"high":3.822,"low":3.808,"close":3.822,"volume":0.2847999930381775},{"timestamp":1742384580000,"open":3.811,"high":3.818,"low":3.808,"close":3.808,"volume":0.17800000309944153},{"timestamp":1742384640000,"open":3.812,"high":3.821,"low":3.809,"close":3.809,"volume":0.2847999930381775},{"timestamp":1742384700000,"open":3.819,"high":3.823,"low":3.812,"close":3.823,"volume":0.2312999963760376},{"timestamp":1742384760000,"open":3.813,"high":3.822,"low":3.81,"close":3.821,"volume":0.21359999477863312},{"timestamp":1742384820000,"open":3.809,"high":3.809,"low":3.809,"close":3.809,"volume":0.035599999129772186},{"timestamp":1742384880000,"open":3.812,"high":3.812,"low":3.809,"close":3.809,"volume":0.07119999825954437},{"timestamp":1742385120000,"open":3.809,"high":3.809,"low":3.809,"close":3.809,"volume":0.035599999129772186},{"timestamp":1742385180000,"open":3.819,"high":3.819,"low":3.819,"close":3.819,"volume":0.035599999129772186},{"timestamp":1742385240000,"open":3.807,"high":3.818,"low":3.803,"close":3.814,"volume":0.30250000953674316},{"timestamp":1742385360000,"open":3.816,"high":3.817,"low":3.801,"close":3.813,"volume":0.7028999924659729},{"timestamp":1742385420000,"open":3.806,"high":3.817,"low":3.801,"close":3.81,"volume":0.35580000281333923},{"timestamp":1742385480000,"open":3.814,"high":3.816,"low":3.802,"close":3.811,"volume":0.2847999930381775},{"timestamp":1742385540000,"open":3.814,"high":3.819,"low":3.802,"close":3.816,"volume":0.8899999856948853},{"timestamp":1742385600000,"open":3.817,"high":3.822,"low":3.806,"close":3.82,"volume":0.4984000027179718},{"timestamp":1742385660000,"open":3.816,"high":3.816,"low":3.804,"close":3.809,"volume":0.2847999930381775},{"timestamp":1742385780000,"open":3.817,"high":3.817,"low":3.807,"close":3.811,"volume":0.10679999738931656},{"timestamp":1742385840000,"open":3.82,"high":3.82,"low":3.82,"close":3.82,"volume":0.035599999129772186},{"timestamp":1742385900000,"open":3.818,"high":3.818,"low":3.806,"close":3.813,"volume":0.12470000237226486},{"timestamp":1742385960000,"open":3.818,"high":3.818,"low":3.807,"close":3.807,"volume":0.07119999825954437},{"timestamp":1742386020000,"open":3.806,"high":3.818,"low":3.804,"close":3.808,"volume":0.2492000013589859},{"timestamp":1742386080000,"open":3.813,"high":3.816,"low":3.806,"close":3.806,"volume":0.053449999541044235},{"timestamp":1742386140000,"open":3.806,"high":3.806,"low":3.806,"close":3.806,"volume":0.035599999129772186},{"timestamp":1742386200000,"open":3.808,"high":3.819,"low":3.808,"close":3.809,"volume":0.14239999651908875},{"timestamp":1742386260000,"open":3.818,"high":3.818,"low":3.808,"close":3.808,"volume":0.17800000309944153},{"timestamp":1742386320000,"open":3.819,"high":3.819,"low":3.81,"close":3.816,"volume":0.14239999651908875},{"timestamp":1742386380000,"open":3.811,"high":3.811,"low":3.811,"close":3.811,"volume":0.035599999129772186},{"timestamp":1742386440000,"open":3.817,"high":3.819,"low":3.816,"close":3.816,"volume":0.14239999651908875},{"timestamp":1742386500000,"open":3.816,"high":3.817,"low":3.816,"close":3.817,"volume":0.14239999651908875},{"timestamp":1742386620000,"open":3.809,"high":3.817,"low":3.806,"close":3.815,"volume":0.2492000013589859},{"timestamp":1742386680000,"open":3.803,"high":3.817,"low":3.803,"close":3.816,"volume":0.2312999963760376},{"timestamp":1742386740000,"open":3.807,"high":3.818,"low":3.807,"close":3.818,"volume":0.21359999477863312},{"timestamp":1742386800000,"open":3.803,"high":3.816,"low":3.803,"close":3.816,"volume":0.07119999825954437},{"timestamp":1742386860000,"open":3.803,"high":3.816,"low":3.803,"close":3.816,"volume":0.10679999738931656},{"timestamp":1742386920000,"open":3.816,"high":3.816,"low":3.806,"close":3.806,"volume":0.07119999825954437},{"timestamp":1742386980000,"open":3.808,"high":3.808,"low":3.808,"close":3.808,"volume":0.035599999129772186},{"timestamp":1742387040000,"open":3.809,"high":3.818,"low":3.808,"close":3.818,"volume":0.12449999898672104},{"timestamp":1742387160000,"open":3.804,"high":3.82,"low":3.804,"close":3.806,"volume":0.22259999811649323},{"timestamp":1742387280000,"open":3.805,"high":3.805,"low":3.805,"close":3.805,"volume":0.035599999129772186},{"timestamp":1742387460000,"open":3.817,"high":3.818,"low":3.816,"close":3.818,"volume":0.14239999651908875},{"timestamp":1742387520000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":0.035599999129772186},{"timestamp":1742387700000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":0.035599999129772186},{"timestamp":1742388000000,"open":3.807,"high":3.807,"low":3.807,"close":3.807,"volume":0.035599999129772186},{"timestamp":1742388060000,"open":3.818,"high":3.82,"low":3.805,"close":3.805,"volume":0.7120000123977661},{"timestamp":1742388120000,"open":3.819,"high":3.821,"low":3.808,"close":3.809,"volume":0.21359999477863312},{"timestamp":1742388180000,"open":3.807,"high":3.818,"low":3.807,"close":3.818,"volume":0.07119999825954437},{"timestamp":1742388300000,"open":3.808,"high":3.82,"low":3.805,"close":3.82,"volume":0.2847999930381775},{"timestamp":1742388360000,"open":3.819,"high":3.819,"low":3.805,"close":3.805,"volume":0.14239999651908875},{"timestamp":1742388420000,"open":3.807,"high":3.807,"low":3.807,"close":3.807,"volume":0.035599999129772186},{"timestamp":1742388600000,"open":3.805,"high":3.805,"low":3.805,"close":3.805,"volume":0.035599999129772186},{"timestamp":1742388720000,"open":3.808,"high":3.819,"low":3.806,"close":3.819,"volume":0.14239999651908875},{"timestamp":1742388960000,"open":3.819,"high":3.819,"low":3.812,"close":3.812,"volume":0.07119999825954437},{"timestamp":1742389080000,"open":3.812,"high":3.821,"low":3.812,"close":3.821,"volume":0.07119999825954437},{"timestamp":1742389260000,"open":3.816,"high":3.816,"low":3.816,"close":3.816,"volume":0.035599999129772186},{"timestamp":1742389380000,"open":3.811,"high":3.821,"low":3.811,"close":3.821,"volume":0.07119999825954437},{"timestamp":1742389440000,"open":3.821,"high":3.821,"low":3.821,"close":3.821,"volume":0.035599999129772186},{"timestamp":1742389560000,"open":3.808,"high":3.809,"low":3.808,"close":3.809,"volume":0.07119999825954437},{"timestamp":1742389620000,"open":3.806,"high":3.806,"low":3.806,"close":3.806,"volume":0.035599999129772186},{"timestamp":1742389680000,"open":3.816,"high":3.821,"low":3.808,"close":3.817,"volume":0.4004000127315521},{"timestamp":1742389860000,"open":3.808,"high":3.808,"low":3.808,"close":3.808,"volume":0.035599999129772186},{"timestamp":1742389920000,"open":3.809,"high":3.82,"low":3.809,"close":3.82,"volume":0.14239999651908875},{"timestamp":1742390040000,"open":3.808,"high":3.818,"low":3.808,"close":3.816,"volume":0.14239999651908875},{"timestamp":1742390100000,"open":3.814,"high":3.816,"low":3.801,"close":3.814,"volume":0.15139999985694885},{"timestamp":1742390220000,"open":3.801,"high":3.801,"low":3.801,"close":3.801,"volume":0.035599999129772186},{"timestamp":1742390280000,"open":3.814,"high":3.814,"low":3.799,"close":3.801,"volume":0.3292500078678131},{"timestamp":1742390340000,"open":3.802,"high":3.815,"low":3.801,"close":3.805,"volume":0.195700004696846},{"timestamp":1742390460000,"open":3.811,"high":3.811,"low":3.811,"close":3.811,"volume":0.035599999129772186},{"timestamp":1742390520000,"open":3.8,"high":3.804,"low":3.8,"close":3.804,"volume":0.10679999738931656},{"timestamp":1742390640000,"open":3.8,"high":3.8,"low":3.798,"close":3.798,"volume":0.07119999825954437},{"timestamp":1742390700000,"open":3.809,"high":3.815,"low":3.804,"close":3.809,"volume":0.2492000013589859},{"timestamp":1742390760000,"open":3.814,"high":3.814,"low":3.799,"close":3.799,"volume":0.14239999651908875},{"timestamp":1742391000000,"open":3.811,"high":3.813,"low":3.8,"close":3.8,"volume":0.21359999477863312},{"timestamp":1742391060000,"open":3.801,"high":3.811,"low":3.799,"close":3.799,"volume":0.21359999477863312},{"timestamp":1742391180000,"open":3.795,"high":3.811,"low":3.795,"close":3.807,"volume":0.14239999651908875},{"timestamp":1742391360000,"open":3.795,"high":3.812,"low":3.795,"close":3.812,"volume":0.2312999963760376},{"timestamp":1742391540000,"open":3.815,"high":3.816,"low":3.804,"close":3.806,"volume":0.2492000013589859},{"timestamp":1742391600000,"open":3.814,"high":3.814,"low":3.8,"close":3.802,"volume":0.7652999758720398},{"timestamp":1742391660000,"open":3.812,"high":3.812,"low":3.804,"close":3.811,"volume":0.10679999738931656},{"timestamp":1742391720000,"open":3.805,"high":3.815,"low":3.8,"close":3.8,"volume":0.2492000013589859},{"timestamp":1742391780000,"open":3.803,"high":3.82,"low":3.803,"close":3.817,"volume":0.35600000619888306},{"timestamp":1742391840000,"open":3.819,"high":3.82,"low":3.805,"close":3.805,"volume":0.3203999996185303},{"timestamp":1742391900000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":0.035599999129772186},{"timestamp":1742391960000,"open":3.809,"high":3.811,"low":3.805,"close":3.808,"volume":0.23160000145435333},{"timestamp":1742392020000,"open":3.815,"high":3.819,"low":3.815,"close":3.819,"volume":0.07119999825954437},{"timestamp":1742392080000,"open":3.819,"high":3.819,"low":3.819,"close":3.819,"volume":0.035599999129772186},{"timestamp":1742392140000,"open":3.807,"high":3.807,"low":3.807,"close":3.807,"volume":0.035599999129772186},{"timestamp":1742392200000,"open":3.804,"high":3.815,"low":3.804,"close":3.815,"volume":0.14239999651908875},{"timestamp":1742392260000,"open":3.806,"high":3.817,"low":3.805,"close":3.816,"volume":0.17800000309944153},{"timestamp":1742392380000,"open":3.814,"high":3.818,"low":3.809,"close":3.818,"volume":0.17800000309944153},{"timestamp":1742392440000,"open":3.803,"high":3.804,"low":3.803,"close":3.804,"volume":0.07119999825954437},{"timestamp":1742392500000,"open":3.814,"high":3.814,"low":3.807,"close":3.807,"volume":0.07119999825954437},{"timestamp":1742392680000,"open":3.814,"high":3.816,"low":3.803,"close":3.807,"volume":0.21359999477863312},{"timestamp":1742392800000,"open":3.814,"high":3.817,"low":3.804,"close":3.804,"volume":0.21359999477863312},{"timestamp":1742392860000,"open":3.814,"high":3.819,"low":3.808,"close":3.819,"volume":0.16009999811649323},{"timestamp":1742392920000,"open":3.815,"high":3.817,"low":3.803,"close":3.813,"volume":0.6407999992370605},{"timestamp":1742392980000,"open":3.803,"high":3.817,"low":3.803,"close":3.817,"volume":0.07119999825954437},{"timestamp":1742393040000,"open":3.816,"high":3.816,"low":3.802,"close":3.814,"volume":0.2402999997138977},{"timestamp":1742393100000,"open":3.804,"high":3.817,"low":3.802,"close":3.802,"volume":0.2492000013589859},{"timestamp":1742393160000,"open":3.816,"high":3.816,"low":3.804,"close":3.804,"volume":0.10679999738931656},{"timestamp":1742393220000,"open":3.801,"high":3.816,"low":3.801,"close":3.801,"volume":0.17800000309944153},{"timestamp":1742393340000,"open":3.805,"high":3.805,"low":3.805,"close":3.805,"volume":0.035599999129772186},{"timestamp":1742393460000,"open":3.807,"high":3.807,"low":3.803,"close":3.803,"volume":0.07119999825954437},{"timestamp":1742393520000,"open":3.802,"high":3.818,"low":3.802,"close":3.802,"volume":0.21359999477863312},{"timestamp":1742393580000,"open":3.813,"high":3.813,"low":3.803,"close":3.812,"volume":0.14239999651908875},{"timestamp":1742393760000,"open":3.816,"high":3.816,"low":3.803,"close":3.816,"volume":0.4092999994754791},{"timestamp":1742393820000,"open":3.813,"high":3.814,"low":3.804,"close":3.804,"volume":0.17800000309944153},{"timestamp":1742393940000,"open":3.801,"high":3.801,"low":3.801,"close":3.801,"volume":0.035599999129772186},{"timestamp":1742394000000,"open":3.809,"high":3.811,"low":3.803,"close":3.811,"volume":0.17800000309944153},{"timestamp":1742394060000,"open":3.8,"high":3.804,"low":3.799,"close":3.801,"volume":0.16009999811649323},{"timestamp":1742394120000,"open":3.812,"high":3.814,"low":3.799,"close":3.814,"volume":0.4717999994754791},{"timestamp":1742394180000,"open":3.811,"high":3.813,"low":3.803,"close":3.813,"volume":0.14239999651908875},{"timestamp":1742394240000,"open":3.801,"high":3.813,"low":3.801,"close":3.802,"volume":0.14239999651908875},{"timestamp":1742394300000,"open":3.816,"high":3.816,"low":3.813,"close":3.813,"volume":0.07119999825954437},{"timestamp":1742394360000,"open":3.816,"high":3.816,"low":3.815,"close":3.815,"volume":0.07119999825954437},{"timestamp":1742394480000,"open":3.806,"high":3.806,"low":3.806,"close":3.806,"volume":0.035599999129772186},{"timestamp":1742394600000,"open":3.816,"high":3.816,"low":3.816,"close":3.816,"volume":0.035599999129772186},{"timestamp":1742394660000,"open":3.802,"high":3.814,"low":3.802,"close":3.814,"volume":0.10679999738931656},{"timestamp":1742394720000,"open":3.809,"high":3.813,"low":3.802,"close":3.813,"volume":0.3203999996185303},{"timestamp":1742394780000,"open":3.809,"high":3.809,"low":3.809,"close":3.809,"volume":0.035599999129772186},{"timestamp":1742394840000,"open":3.802,"high":3.804,"low":3.802,"close":3.804,"volume":0.07119999825954437},{"timestamp":1742394900000,"open":3.798,"high":3.813,"low":3.798,"close":3.813,"volume":0.10679999738931656},{"timestamp":1742394960000,"open":3.813,"high":3.813,"low":3.8,"close":3.812,"volume":0.14239999651908875},{"timestamp":1742395140000,"open":3.799,"high":3.81,"low":3.799,"close":3.81,"volume":0.10679999738931656},{"timestamp":1742395260000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":0.035599999129772186},{"timestamp":1742395320000,"open":3.802,"high":3.802,"low":3.797,"close":3.797,"volume":0.07119999825954437},{"timestamp":1742395440000,"open":3.802,"high":3.81,"low":3.802,"close":3.807,"volume":0.10679999738931656},{"timestamp":1742395500000,"open":3.81,"high":3.811,"low":3.798,"close":3.8,"volume":0.3203999996185303},{"timestamp":1742395560000,"open":3.808,"high":3.808,"low":3.801,"close":3.801,"volume":0.07119999825954437},{"timestamp":1742395620000,"open":3.8,"high":3.812,"low":3.799,"close":3.802,"volume":0.2492000013589859},{"timestamp":1742395680000,"open":3.81,"high":3.81,"low":3.81,"close":3.81,"volume":0.035599999129772186},{"timestamp":1742395740000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":0.035599999129772186},{"timestamp":1742395800000,"open":3.801,"high":3.813,"low":3.796,"close":3.808,"volume":0.37369999289512634},{"timestamp":1742395860000,"open":3.809,"high":3.809,"low":3.794,"close":3.794,"volume":0.42719998955726624},{"timestamp":1742395920000,"open":3.806,"high":3.807,"low":3.792,"close":3.792,"volume":0.2312999963760376},{"timestamp":1742395980000,"open":3.807,"high":3.807,"low":3.805,"close":3.805,"volume":0.044449999928474426},{"timestamp":1742396040000,"open":3.808,"high":3.81,"low":3.794,"close":3.8,"volume":0.35600000619888306},{"timestamp":1742396100000,"open":3.81,"high":3.811,"low":3.798,"close":3.798,"volume":0.14239999651908875},{"timestamp":1742396220000,"open":3.8,"high":3.8,"low":3.799,"close":3.8,"volume":0.10679999738931656},{"timestamp":1742396280000,"open":3.81,"high":3.81,"low":3.8,"close":3.81,"volume":0.17800000309944153},{"timestamp":1742396340000,"open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":0.035599999129772186},{"timestamp":1742396460000,"open":3.8,"high":3.812,"low":3.8,"close":3.812,"volume":0.07119999825954437},{"timestamp":1742396520000,"open":3.801,"high":3.815,"low":3.801,"close":3.815,"volume":0.053300000727176666},{"timestamp":1742396580000,"open":3.799,"high":3.812,"low":3.799,"close":3.812,"volume":0.07119999825954437},{"timestamp":1742396640000,"open":3.8,"high":3.816,"low":3.8,"close":3.816,"volume":0.14239999651908875},{"timestamp":1742396700000,"open":3.805,"high":3.81,"low":3.803,"close":3.803,"volume":0.10679999738931656},{"timestamp":1742396760000,"open":3.811,"high":3.811,"low":3.798,"close":3.801,"volume":0.2847999930381775},{"timestamp":1742396880000,"open":3.812,"high":3.812,"low":3.799,"close":3.802,"volume":0.17800000309944153},{"timestamp":1742396940000,"open":3.807,"high":3.809,"low":3.797,"close":3.797,"volume":0.2492000013589859},{"timestamp":1742397000000,"open":3.806,"high":3.808,"low":3.792,"close":3.796,"volume":0.2048500031232834},{"timestamp":1742397060000,"open":3.792,"high":3.792,"low":3.792,"close":3.792,"volume":0.035599999129772186},{"timestamp":1742397120000,"open":3.804,"high":3.806,"low":3.79,"close":3.79,"volume":0.462799996137619},{"timestamp":1742397180000,"open":3.792,"high":3.804,"low":3.792,"close":3.804,"volume":0.07119999825954437},{"timestamp":1742397240000,"open":3.802,"high":3.803,"low":3.79,"close":3.79,"volume":0.08020000159740448},{"timestamp":1742397360000,"open":3.794,"high":3.794,"low":3.794,"close":3.794,"volume":0.035599999129772186},{"timestamp":1742397660000,"open":3.8,"high":3.8,"low":3.795,"close":3.795,"volume":0.07119999825954437},{"timestamp":1742397780000,"open":3.792,"high":3.806,"low":3.792,"close":3.806,"volume":0.07119999825954437},{"timestamp":1742397960000,"open":3.791,"high":3.795,"low":3.791,"close":3.794,"volume":0.10679999738931656},{"timestamp":1742398080000,"open":3.804,"high":3.804,"low":3.789,"close":3.789,"volume":0.3203999996185303},{"timestamp":1742398140000,"open":3.791,"high":3.8,"low":3.791,"close":3.797,"volume":0.2312999963760376},{"timestamp":1742398200000,"open":3.801,"high":3.801,"low":3.8,"close":3.8,"volume":0.07119999825954437},{"timestamp":1742398260000,"open":3.801,"high":3.801,"low":3.791,"close":3.791,"volume":0.07119999825954437},{"timestamp":1742398320000,"open":3.801,"high":3.801,"low":3.793,"close":3.793,"volume":0.07119999825954437},{"timestamp":1742398440000,"open":3.797,"high":3.797,"low":3.788,"close":3.792,"volume":0.10679999738931656},{"timestamp":1742398500000,"open":3.792,"high":3.792,"low":3.79,"close":3.792,"volume":0.10679999738931656},{"timestamp":1742398560000,"open":3.8,"high":3.805,"low":3.789,"close":3.794,"volume":0.2492000013589859},{"timestamp":1742398680000,"open":3.803,"high":3.807,"low":3.794,"close":3.795,"volume":0.30250000953674316},{"timestamp":1742398740000,"open":3.802,"high":3.806,"low":3.795,"close":3.806,"volume":0.10679999738931656},{"timestamp":1742398800000,"open":3.806,"high":3.806,"low":3.795,"close":3.802,"volume":0.14239999651908875},{"timestamp":1742398860000,"open":3.805,"high":3.805,"low":3.788,"close":3.803,"volume":0.5160999894142151},{"timestamp":1742398920000,"open":3.793,"high":3.8,"low":3.793,"close":3.793,"volume":0.10679999738931656},{"timestamp":1742399100000,"open":3.79,"high":3.791,"low":3.79,"close":3.791,"volume":0.07119999825954437},{"timestamp":1742399160000,"open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":0.035599999129772186},{"timestamp":1742399400000,"open":3.803,"high":3.803,"low":3.792,"close":3.792,"volume":0.07119999825954437},{"timestamp":1742399460000,"open":3.792,"high":3.792,"low":3.79,"close":3.79,"volume":0.07119999825954437},{"timestamp":1742399520000,"open":3.79,"high":3.805,"low":3.79,"close":3.805,"volume":0.17800000309944153},{"timestamp":1742399580000,"open":3.792,"high":3.804,"low":3.79,"close":3.804,"volume":0.17800000309944153},{"timestamp":1742399640000,"open":3.793,"high":3.805,"low":3.793,"close":3.8,"volume":0.10679999738931656},{"timestamp":1742399760000,"open":3.803,"high":3.803,"low":3.792,"close":3.802,"volume":0.14239999651908875},{"timestamp":1742399820000,"open":3.791,"high":3.791,"low":3.791,"close":3.791,"volume":0.035599999129772186},{"timestamp":1742399880000,"open":3.791,"high":3.797,"low":3.791,"close":3.797,"volume":0.07119999825954437},{"timestamp":1742399940000,"open":3.791,"high":3.799,"low":3.788,"close":3.798,"volume":0.2492000013589859},{"timestamp":1742400000000,"open":3.791,"high":3.791,"low":3.788,"close":3.788,"volume":0.044599998742341995},{"timestamp":1742400060000,"open":3.796,"high":3.803,"low":3.787,"close":3.791,"volume":0.39160001277923584},{"timestamp":1742400120000,"open":3.786,"high":3.786,"low":3.786,"close":3.786,"volume":0.035599999129772186},{"timestamp":1742400240000,"open":3.787,"high":3.802,"low":3.787,"close":3.79,"volume":0.195700004696846},{"timestamp":1742400300000,"open":3.79,"high":3.8,"low":3.787,"close":3.788,"volume":0.2847999930381775},{"timestamp":1742400360000,"open":3.799,"high":3.799,"low":3.787,"close":3.787,"volume":0.10679999738931656},{"timestamp":1742400420000,"open":3.789,"high":3.801,"low":3.789,"close":3.801,"volume":0.17800000309944153},{"timestamp":1742400480000,"open":3.797,"high":3.8,"low":3.786,"close":3.799,"volume":0.3203999996185303},{"timestamp":1742400540000,"open":3.797,"high":3.797,"low":3.797,"close":3.797,"volume":0.035599999129772186},{"timestamp":1742400600000,"open":3.796,"high":3.798,"low":3.783,"close":3.798,"volume":0.17800000309944153},{"timestamp":1742400660000,"open":3.793,"high":3.796,"low":3.782,"close":3.796,"volume":0.3203999996185303},{"timestamp":1742400720000,"open":3.794,"high":3.795,"low":3.783,"close":3.787,"volume":0.13349999487400055},{"timestamp":1742400780000,"open":3.787,"high":3.796,"low":3.787,"close":3.796,"volume":0.07119999825954437},{"timestamp":1742400840000,"open":3.786,"high":3.786,"low":3.784,"close":3.786,"volume":0.10679999738931656},{"timestamp":1742401020000,"open":3.792,"high":3.793,"low":3.792,"close":3.793,"volume":0.07119999825954437},{"timestamp":1742401080000,"open":3.785,"high":3.792,"low":3.785,"close":3.792,"volume":0.07119999825954437},{"timestamp":1742401140000,"open":3.784,"high":3.794,"low":3.784,"close":3.794,"volume":0.07119999825954437},{"timestamp":1742401200000,"open":3.794,"high":3.795,"low":3.784,"close":3.795,"volume":0.10679999738931656},{"timestamp":1742401260000,"open":3.786,"high":3.797,"low":3.786,"close":3.797,"volume":0.14239999651908875},{"timestamp":1742401320000,"open":3.783,"high":3.786,"low":3.783,"close":3.786,"volume":0.07119999825954437},{"timestamp":1742401380000,"open":3.791,"high":3.791,"low":3.791,"close":3.791,"volume":0.035599999129772186},{"timestamp":1742401440000,"open":3.79,"high":3.793,"low":3.79,"close":3.793,"volume":0.07119999825954437},{"timestamp":1742401500000,"open":3.785,"high":3.785,"low":3.785,"close":3.785,"volume":0.035599999129772186},{"timestamp":1742401620000,"open":3.793,"high":3.799,"low":3.783,"close":3.799,"volume":0.6585000157356262},{"timestamp":1742401680000,"open":3.79,"high":3.8,"low":3.786,"close":3.796,"volume":0.30250000953674316},{"timestamp":1742401740000,"open":3.794,"high":3.795,"low":3.786,"close":3.795,"volume":0.17800000309944153}]