[{"timestamp":1742371200000,"open":3.863,"high":3.875,"low":3.862,"close":3.862,"volume":0.12800000607967377},{"timestamp":1742371380000,"open":3.844,"high":3.86,"low":3.844,"close":3.86,"volume":0.07680000364780426},{"timestamp":1742371440000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":0.025599999353289604},{"timestamp":1742371500000,"open":3.851,"high":3.856,"low":3.849,"close":3.849,"volume":0.10239999741315842},{"timestamp":1742371560000,"open":3.857,"high":3.864,"low":3.848,"close":3.864,"volume":0.10239999741315842},{"timestamp":1742371680000,"open":3.855,"high":3.868,"low":3.848,"close":3.848,"volume":0.15360000729560852},{"timestamp":1742371740000,"open":3.841,"high":3.841,"low":3.814,"close":3.814,"volume":0.05119999870657921},{"timestamp":1742371800000,"open":3.816,"high":3.816,"low":3.813,"close":3.813,"volume":0.07680000364780426},{"timestamp":1742371860000,"open":3.816,"high":3.846,"low":3.809,"close":3.846,"volume":0.20479999482631683},{"timestamp":1742371920000,"open":3.843,"high":3.847,"low":3.831,"close":3.831,"volume":0.25600001215934753},{"timestamp":1742371980000,"open":3.842,"high":3.848,"low":3.832,"close":3.837,"volume":0.30720001459121704},{"timestamp":1742372040000,"open":3.84,"high":3.848,"low":3.837,"close":3.848,"volume":0.15360000729560852},{"timestamp":1742372100000,"open":3.849,"high":3.849,"low":3.834,"close":3.834,"volume":0.10239999741315842},{"timestamp":1742372160000,"open":3.833,"high":3.837,"low":3.833,"close":3.837,"volume":0.05119999870657921},{"timestamp":1742372220000,"open":3.84,"high":3.84,"low":3.834,"close":3.834,"volume":0.05119999870657921},{"timestamp":1742372340000,"open":3.84,"high":3.84,"low":3.833,"close":3.833,"volume":0.05119999870657921},{"timestamp":1742372400000,"open":3.834,"high":3.841,"low":3.832,"close":3.841,"volume":0.07680000364780426},{"timestamp":1742372580000,"open":3.833,"high":3.839,"low":3.833,"close":3.839,"volume":0.05119999870657921},{"timestamp":1742372760000,"open":3.849,"high":3.851,"low":3.839,"close":3.839,"volume":0.12800000607967377},{"timestamp":1742372880000,"open":3.842,"high":3.845,"low":3.842,"close":3.845,"volume":0.05119999870657921},{"timestamp":1742372940000,"open":3.856,"high":3.858,"low":3.848,"close":3.858,"volume":0.07680000364780426},{"timestamp":1742373000000,"open":3.859,"high":3.863,"low":3.848,"close":3.863,"volume":0.15360000729560852},{"timestamp":1742373060000,"open":3.861,"high":3.861,"low":3.861,"close":3.861,"volume":0.025599999353289604},{"timestamp":1742373120000,"open":3.867,"high":3.867,"low":3.862,"close":3.862,"volume":0.10239999741315842},{"timestamp":1742373180000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":0.025599999353289604},{"timestamp":1742373240000,"open":3.856,"high":3.872,"low":3.852,"close":3.852,"volume":0.2303999960422516},{"timestamp":1742373300000,"open":3.86,"high":3.862,"low":3.847,"close":3.86,"volume":0.5888000130653381},{"timestamp":1742373360000,"open":3.86,"high":3.867,"low":3.853,"close":3.867,"volume":0.15360000729560852},{"timestamp":1742373420000,"open":3.866,"high":3.866,"low":3.866,"close":3.866,"volume":0.025599999353289604},{"timestamp":1742373540000,"open":3.866,"high":3.866,"low":3.847,"close":3.86,"volume":0.30720001459121704},{"timestamp":1742373600000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":0.025599999353289604},{"timestamp":1742373660000,"open":3.862,"high":3.862,"low":3.862,"close":3.862,"volume":0.025599999353289604},{"timestamp":1742373780000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":0.025599999353289604},{"timestamp":1742374200000,"open":3.856,"high":3.857,"low":3.855,"close":3.857,"volume":0.07680000364780426},{"timestamp":1742374260000,"open":3.844,"high":3.844,"low":3.844,"close":3.844,"volume":0.025599999353289604},{"timestamp":1742374320000,"open":3.856,"high":3.866,"low":3.844,"close":3.851,"volume":0.30720001459121704},{"timestamp":1742374440000,"open":3.856,"high":3.856,"low":3.835,"close":3.835,"volume":0.15360000729560852},{"timestamp":1742374500000,"open":3.853,"high":3.853,"low":3.842,"close":3.842,"volume":0.05119999870657921},{"timestamp":1742374560000,"open":3.855,"high":3.855,"low":3.853,"close":3.854,"volume":0.12800000607967377},{"timestamp":1742374800000,"open":3.839,"high":3.839,"low":3.839,"close":3.839,"volume":0.025599999353289604},{"timestamp":1742374860000,"open":3.849,"high":3.851,"low":3.842,"close":3.851,"volume":0.07680000364780426},{"timestamp":1742374980000,"open":3.841,"high":3.841,"low":3.841,"close":3.841,"volume":0.025599999353289604},{"timestamp":1742375040000,"open":3.856,"high":3.856,"low":3.847,"close":3.847,"volume":0.05119999870657921},{"timestamp":1742375100000,"open":3.842,"high":3.852,"low":3.841,"close":3.85,"volume":0.15360000729560852},{"timestamp":1742375280000,"open":3.84,"high":3.84,"low":3.84,"close":3.84,"volume":0.025599999353289604},{"timestamp":1742375400000,"open":3.843,"high":3.843,"low":3.843,"close":3.843,"volume":0.025599999353289604},{"timestamp":1742375520000,"open":3.853,"high":3.853,"low":3.832,"close":3.834,"volume":0.17919999361038208},{"timestamp":1742375580000,"open":3.832,"high":3.837,"low":3.825,"close":3.837,"volume":0.17919999361038208},{"timestamp":1742375640000,"open":3.826,"high":3.829,"low":3.824,"close":3.824,"volume":0.17919999361038208},{"timestamp":1742375700000,"open":3.826,"high":3.834,"low":3.82,"close":3.834,"volume":0.10239999741315842},{"timestamp":1742375760000,"open":3.833,"high":3.833,"low":3.833,"close":3.833,"volume":0.025599999353289604},{"timestamp":1742375820000,"open":3.826,"high":3.826,"low":3.826,"close":3.826,"volume":0.025599999353289604},{"timestamp":1742376060000,"open":3.832,"high":3.832,"low":3.78,"close":3.822,"volume":0.15360000729560852},{"timestamp":1742376120000,"open":3.824,"high":3.826,"low":3.824,"close":3.826,"volume":0.05119999870657921},{"timestamp":1742376240000,"open":3.836,"high":3.836,"low":3.821,"close":3.836,"volume":0.16321000456809998},{"timestamp":1742376300000,"open":3.825,"high":3.825,"low":3.814,"close":3.823,"volume":0.10239999741315842},{"timestamp":1742376360000,"open":3.834,"high":3.834,"low":3.827,"close":3.83,"volume":0.15360000729560852},{"timestamp":1742376420000,"open":3.837,"high":3.84,"low":3.831,"close":3.839,"volume":0.17919999361038208},{"timestamp":1742376480000,"open":3.836,"high":3.836,"low":3.83,"close":3.83,"volume":0.05119999870657921},{"timestamp":1742376540000,"open":3.825,"high":3.825,"low":3.825,"close":3.825,"volume":0.025599999353289604},{"timestamp":1742376660000,"open":3.838,"high":3.838,"low":3.838,"close":3.838,"volume":0.025599999353289604},{"timestamp":1742376720000,"open":3.828,"high":3.834,"low":3.828,"close":3.834,"volume":0.05119999870657921},{"timestamp":1742376840000,"open":3.834,"high":3.834,"low":3.833,"close":3.833,"volume":0.05119999870657921},{"timestamp":1742376900000,"open":3.827,"high":3.837,"low":3.827,"close":3.835,"volume":0.07680000364780426},{"timestamp":1742376960000,"open":3.833,"high":3.833,"low":3.833,"close":3.833,"volume":0.025599999353289604},{"timestamp":1742377140000,"open":3.822,"high":3.832,"low":3.822,"close":3.832,"volume":0.07680000364780426},{"timestamp":1742377200000,"open":3.835,"high":3.835,"low":3.835,"close":3.835,"volume":0.025599999353289604},{"timestamp":1742377320000,"open":3.828,"high":3.828,"low":3.828,"close":3.828,"volume":0.025599999353289604},{"timestamp":1742377380000,"open":3.835,"high":3.84,"low":3.835,"close":3.838,"volume":0.06080999970436096},{"timestamp":1742377440000,"open":3.825,"high":3.836,"low":3.825,"close":3.836,"volume":0.10239999741315842},{"timestamp":1742377500000,"open":3.827,"high":3.83,"low":3.815,"close":3.817,"volume":0.20479999482631683},{"timestamp":1742377560000,"open":3.815,"high":3.825,"low":3.815,"close":3.825,"volume":0.03520999848842621},{"timestamp":1742377620000,"open":3.823,"high":3.823,"low":3.823,"close":3.823,"volume":0.025599999353289604},{"timestamp":1742377680000,"open":3.78,"high":3.821,"low":3.78,"close":3.821,"volume":0.07680000364780426},{"timestamp":1742377740000,"open":3.821,"high":3.828,"low":3.819,"close":3.819,"volume":0.10239999741315842},{"timestamp":1742377800000,"open":3.815,"high":3.833,"low":3.815,"close":3.833,"volume":0.10239999741315842},{"timestamp":1742377860000,"open":3.827,"high":3.829,"low":3.818,"close":3.818,"volume":0.12800000607967377},{"timestamp":1742377920000,"open":3.816,"high":3.829,"low":3.814,"close":3.829,"volume":0.2303999960422516},{"timestamp":1742377980000,"open":3.815,"high":3.829,"low":3.815,"close":3.829,"volume":0.10239999741315842},{"timestamp":1742378040000,"open":3.829,"high":3.829,"low":3.827,"close":3.827,"volume":0.05119999870657921},{"timestamp":1742378100000,"open":3.827,"high":3.827,"low":3.815,"close":3.815,"volume":0.10239999741315842},{"timestamp":1742378160000,"open":3.82,"high":3.834,"low":3.818,"close":3.834,"volume":0.12800000607967377},{"timestamp":1742378220000,"open":3.823,"high":3.838,"low":3.821,"close":3.838,"volume":0.4607999920845032},{"timestamp":1742378280000,"open":3.834,"high":3.834,"low":3.834,"close":3.834,"volume":0.025599999353289604},{"timestamp":1742378340000,"open":3.826,"high":3.826,"low":3.826,"close":3.826,"volume":0.025599999353289604},{"timestamp":1742378400000,"open":3.838,"high":3.838,"low":3.823,"close":3.824,"volume":0.3840000033378601},{"timestamp":1742378460000,"open":3.834,"high":3.837,"low":3.825,"close":3.833,"volume":0.10239999741315842},{"timestamp":1742378580000,"open":3.823,"high":3.834,"low":3.823,"close":3.834,"volume":0.10239999741315842},{"timestamp":1742378640000,"open":3.825,"high":3.84,"low":3.825,"close":3.838,"volume":0.2303999960422516},{"timestamp":1742378700000,"open":3.839,"high":3.84,"low":3.826,"close":3.827,"volume":0.10239999741315842},{"timestamp":1742378760000,"open":3.828,"high":3.84,"low":3.826,"close":3.828,"volume":0.12800000607967377},{"timestamp":1742378820000,"open":3.838,"high":3.84,"low":3.826,"close":3.826,"volume":0.40959998965263367},{"timestamp":1742378940000,"open":3.839,"high":3.839,"low":3.839,"close":3.839,"volume":0.025599999353289604},{"timestamp":1742379000000,"open":3.844,"high":3.844,"low":3.844,"close":3.844,"volume":0.025599999353289604},{"timestamp":1742379240000,"open":3.846,"high":3.849,"low":3.834,"close":3.834,"volume":0.25600001215934753},{"timestamp":1742379300000,"open":3.843,"high":3.843,"low":3.843,"close":3.843,"volume":0.025599999353289604},{"timestamp":1742379360000,"open":3.847,"high":3.847,"low":3.835,"close":3.842,"volume":0.10239999741315842},{"timestamp":1742379480000,"open":3.844,"high":3.847,"low":3.834,"close":3.847,"volume":0.12800000607967377},{"timestamp":1742379600000,"open":3.838,"high":3.852,"low":3.838,"close":3.852,"volume":0.07680000364780426},{"timestamp":1742379840000,"open":3.846,"high":3.846,"low":3.846,"close":3.846,"volume":0.025599999353289604},{"timestamp":1742379900000,"open":3.838,"high":3.838,"low":3.838,"close":3.838,"volume":0.025599999353289604},{"timestamp":1742379960000,"open":3.848,"high":3.848,"low":3.837,"close":3.837,"volume":0.07680000364780426},{"timestamp":1742380200000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":0.025599999353289604},{"timestamp":1742380320000,"open":3.854,"high":3.854,"low":3.854,"close":3.854,"volume":0.025599999353289604},{"timestamp":1742380380000,"open":3.853,"high":3.853,"low":3.853,"close":3.853,"volume":0.025599999353289604},{"timestamp":1742380440000,"open":3.857,"high":3.857,"low":3.843,"close":3.843,"volume":0.12800000607967377},{"timestamp":1742380560000,"open":3.845,"high":3.86,"low":3.845,"close":3.86,"volume":0.05119999870657921},{"timestamp":1742380620000,"open":3.85,"high":3.86,"low":3.85,"close":3.86,"volume":0.05119999870657921},{"timestamp":1742380680000,"open":3.854,"high":3.855,"low":3.84,"close":3.848,"volume":0.17919999361038208},{"timestamp":1742380740000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":0.025599999353289604},{"timestamp":1742380800000,"open":3.852,"high":3.853,"low":3.837,"close":3.843,"volume":0.2303999960422516},{"timestamp":1742380920000,"open":3.85,"high":3.859,"low":3.847,"close":3.859,"volume":0.17919999361038208},{"timestamp":1742381100000,"open":3.844,"high":3.844,"low":3.844,"close":3.844,"volume":0.025599999353289604},{"timestamp":1742381160000,"open":3.85,"high":3.85,"low":3.84,"close":3.84,"volume":0.07680000364780426},{"timestamp":1742381220000,"open":3.837,"high":3.837,"low":3.837,"close":3.837,"volume":0.025599999353289604},{"timestamp":1742381280000,"open":3.849,"high":3.859,"low":3.849,"close":3.859,"volume":0.07680000364780426},{"timestamp":1742381340000,"open":3.845,"high":3.848,"low":3.845,"close":3.848,"volume":0.05119999870657921},{"timestamp":1742381400000,"open":3.855,"high":3.856,"low":3.855,"close":3.856,"volume":0.05119999870657921},{"timestamp":1742381460000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":0.025599999353289604},{"timestamp":1742381520000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":0.025599999353289604},{"timestamp":1742381580000,"open":3.846,"high":3.853,"low":3.84,"close":3.84,"volume":0.30720001459121704},{"timestamp":1742381640000,"open":3.839,"high":3.852,"low":3.839,"close":3.839,"volume":0.10239999741315842},{"timestamp":1742382000000,"open":3.847,"high":3.856,"low":3.843,"close":3.843,"volume":0.19200000166893005},{"timestamp":1742382120000,"open":3.844,"high":3.854,"low":3.844,"close":3.85,"volume":0.10239999741315842},{"timestamp":1742382300000,"open":3.855,"high":3.855,"low":3.847,"close":3.855,"volume":0.07680000364780426},{"timestamp":1742382360000,"open":3.844,"high":3.846,"low":3.844,"close":3.846,"volume":0.10239999741315842},{"timestamp":1742382420000,"open":3.844,"high":3.844,"low":3.844,"close":3.844,"volume":0.025599999353289604},{"timestamp":1742382480000,"open":3.852,"high":3.857,"low":3.852,"close":3.857,"volume":0.07680000364780426},{"timestamp":1742382540000,"open":3.854,"high":3.855,"low":3.852,"close":3.852,"volume":0.10239999741315842},{"timestamp":1742382660000,"open":3.844,"high":3.856,"low":3.844,"close":3.847,"volume":0.20479999482631683},{"timestamp":1742382720000,"open":3.856,"high":3.859,"low":3.854,"close":3.859,"volume":0.07680000364780426},{"timestamp":1742382840000,"open":3.856,"high":3.856,"low":3.856,"close":3.856,"volume":0.05119999870657921},{"timestamp":1742382960000,"open":3.858,"high":3.859,"low":3.844,"close":3.844,"volume":0.07680000364780426},{"timestamp":1742383020000,"open":3.847,"high":3.847,"low":3.847,"close":3.847,"volume":0.025599999353289604},{"timestamp":1742383140000,"open":3.842,"high":3.842,"low":3.842,"close":3.842,"volume":0.025599999353289604},{"timestamp":1742383200000,"open":3.842,"high":3.842,"low":3.842,"close":3.842,"volume":0.025599999353289604},{"timestamp":1742383260000,"open":3.843,"high":3.845,"low":3.843,"close":3.845,"volume":0.05119999870657921},{"timestamp":1742383320000,"open":3.851,"high":3.853,"low":3.845,"close":3.853,"volume":0.10239999741315842},{"timestamp":1742383380000,"open":3.839,"high":3.857,"low":3.839,"close":3.857,"volume":0.07680000364780426},{"timestamp":1742383440000,"open":3.842,"high":3.854,"low":3.842,"close":3.846,"volume":0.10239999741315842},{"timestamp":1742383500000,"open":3.842,"high":3.858,"low":3.842,"close":3.858,"volume":0.2303999960422516},{"timestamp":1742383560000,"open":3.86,"high":3.861,"low":3.848,"close":3.848,"volume":0.07680000364780426},{"timestamp":1742383620000,"open":3.86,"high":3.86,"low":3.859,"close":3.859,"volume":0.05119999870657921},{"timestamp":1742383740000,"open":3.858,"high":3.86,"low":3.858,"close":3.86,"volume":0.05119999870657921},{"timestamp":1742383800000,"open":3.848,"high":3.848,"low":3.847,"close":3.847,"volume":0.05119999870657921},{"timestamp":1742383860000,"open":3.863,"high":3.863,"low":3.863,"close":3.863,"volume":0.025599999353289604},{"timestamp":1742383920000,"open":3.852,"high":3.861,"low":3.846,"close":3.848,"volume":0.2303999960422516},{"timestamp":1742383980000,"open":3.849,"high":3.861,"low":3.849,"close":3.858,"volume":0.12800000607967377},{"timestamp":1742384040000,"open":3.851,"high":3.862,"low":3.849,"close":3.849,"volume":0.20479999482631683},{"timestamp":1742384100000,"open":3.852,"high":3.86,"low":3.848,"close":3.857,"volume":0.12800000607967377},{"timestamp":1742384160000,"open":3.861,"high":3.861,"low":3.861,"close":3.861,"volume":0.025599999353289604},{"timestamp":1742384220000,"open":3.858,"high":3.861,"low":3.856,"close":3.856,"volume":0.07680000364780426},{"timestamp":1742384280000,"open":3.852,"high":3.862,"low":3.852,"close":3.862,"volume":0.05119999870657921},{"timestamp":1742384340000,"open":3.864,"high":3.864,"low":3.853,"close":3.853,"volume":0.10239999741315842},{"timestamp":1742384400000,"open":3.865,"high":3.865,"low":3.86,"close":3.864,"volume":0.10239999741315842},{"timestamp":1742384460000,"open":3.853,"high":3.863,"low":3.853,"close":3.863,"volume":0.07680000364780426},{"timestamp":1742384700000,"open":3.86,"high":3.86,"low":3.86,"close":3.86,"volume":0.025599999353289604},{"timestamp":1742384820000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":0.025599999353289604},{"timestamp":1742384880000,"open":3.852,"high":3.862,"low":3.85,"close":3.85,"volume":0.15360000729560852},{"timestamp":1742385000000,"open":3.851,"high":3.866,"low":3.851,"close":3.858,"volume":0.10239999741315842},{"timestamp":1742385120000,"open":3.868,"high":3.868,"low":3.864,"close":3.868,"volume":0.12800000607967377},{"timestamp":1742385180000,"open":3.855,"high":3.88,"low":3.855,"close":3.88,"volume":0.12800000607967377},{"timestamp":1742385240000,"open":3.872,"high":3.872,"low":3.862,"close":3.862,"volume":0.07680000364780426},{"timestamp":1742385300000,"open":3.864,"high":3.877,"low":3.864,"close":3.872,"volume":0.2815999984741211},{"timestamp":1742385360000,"open":3.874,"high":3.874,"low":3.839,"close":3.843,"volume":0.2815999984741211},{"timestamp":1742385420000,"open":3.845,"high":3.863,"low":3.845,"close":3.863,"volume":0.10239999741315842},{"timestamp":1742385480000,"open":3.861,"high":3.861,"low":3.861,"close":3.861,"volume":0.025599999353289604},{"timestamp":1742385540000,"open":3.863,"high":3.865,"low":3.851,"close":3.851,"volume":0.12800000607967377},{"timestamp":1742385600000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":0.025599999353289604},{"timestamp":1742385660000,"open":3.865,"high":3.868,"low":3.854,"close":3.865,"volume":0.10239999741315842},{"timestamp":1742385720000,"open":3.862,"high":3.862,"low":3.862,"close":3.862,"volume":0.025599999353289604},{"timestamp":1742385780000,"open":3.864,"high":3.864,"low":3.859,"close":3.859,"volume":0.07680000364780426},{"timestamp":1742385840000,"open":3.847,"high":3.859,"low":3.847,"close":3.859,"volume":0.07680000364780426},{"timestamp":1742385900000,"open":3.856,"high":3.856,"low":3.847,"close":3.847,"volume":0.05119999870657921},{"timestamp":1742385960000,"open":3.852,"high":3.862,"low":3.852,"close":3.862,"volume":0.05119999870657921},{"timestamp":1742386020000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":0.025599999353289604},{"timestamp":1742386140000,"open":3.862,"high":3.862,"low":3.862,"close":3.862,"volume":0.025599999353289604},{"timestamp":1742386200000,"open":3.862,"high":3.862,"low":3.852,"close":3.852,"volume":0.05119999870657921},{"timestamp":1742386260000,"open":3.848,"high":3.862,"low":3.848,"close":3.862,"volume":0.07680000364780426},{"timestamp":1742386320000,"open":3.85,"high":3.862,"low":3.848,"close":3.848,"volume":0.12800000607967377},{"timestamp":1742386440000,"open":3.862,"high":3.863,"low":3.862,"close":3.863,"volume":0.07680000364780426},{"timestamp":1742386500000,"open":3.868,"high":3.868,"low":3.855,"close":3.864,"volume":0.07680000364780426},{"timestamp":1742386560000,"open":3.856,"high":3.856,"low":3.853,"close":3.853,"volume":0.05119999870657921},{"timestamp":1742386680000,"open":3.866,"high":3.866,"low":3.862,"close":3.862,"volume":0.07680000364780426},{"timestamp":1742386800000,"open":3.856,"high":3.861,"low":3.843,"close":3.861,"volume":0.17919999361038208},{"timestamp":1742386920000,"open":3.863,"high":3.863,"low":3.85,"close":3.85,"volume":0.07680000364780426},{"timestamp":1742386980000,"open":3.853,"high":3.853,"low":3.853,"close":3.853,"volume":0.025599999353289604},{"timestamp":1742387040000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":0.025599999353289604},{"timestamp":1742387160000,"open":3.865,"high":3.865,"low":3.864,"close":3.864,"volume":0.05119999870657921},{"timestamp":1742387220000,"open":3.863,"high":3.863,"low":3.843,"close":3.843,"volume":0.17919999361038208},{"timestamp":1742387280000,"open":3.85,"high":3.851,"low":3.84,"close":3.851,"volume":0.10239999741315842},{"timestamp":1742387340000,"open":3.845,"high":3.854,"low":3.842,"close":3.843,"volume":0.30720001459121704},{"timestamp":1742387400000,"open":3.848,"high":3.85,"low":3.848,"close":3.85,"volume":0.05119999870657921},{"timestamp":1742387460000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":0.025599999353289604},{"timestamp":1742387520000,"open":3.858,"high":3.858,"low":3.848,"close":3.848,"volume":0.05119999870657921},{"timestamp":1742387640000,"open":3.85,"high":3.861,"low":3.85,"close":3.86,"volume":0.07680000364780426},{"timestamp":1742387700000,"open":3.864,"high":3.865,"low":3.849,"close":3.865,"volume":0.17919999361038208},{"timestamp":1742387760000,"open":3.862,"high":3.866,"low":3.862,"close":3.866,"volume":0.05119999870657921},{"timestamp":1742387820000,"open":3.864,"high":3.865,"low":3.853,"close":3.853,"volume":0.07680000364780426},{"timestamp":1742387880000,"open":3.861,"high":3.862,"low":3.85,"close":3.855,"volume":0.2303999960422516},{"timestamp":1742387940000,"open":3.85,"high":3.864,"low":3.85,"close":3.864,"volume":0.35839998722076416},{"timestamp":1742388000000,"open":3.859,"high":3.862,"low":3.853,"close":3.853,"volume":0.07680000364780426},{"timestamp":1742388060000,"open":3.853,"high":3.863,"low":3.849,"close":3.852,"volume":0.3328000009059906},{"timestamp":1742388120000,"open":3.863,"high":3.863,"low":3.853,"close":3.862,"volume":0.07680000364780426},{"timestamp":1742388180000,"open":3.863,"high":3.863,"low":3.863,"close":3.863,"volume":0.05119999870657921},{"timestamp":1742388240000,"open":3.851,"high":3.864,"low":3.848,"close":3.86,"volume":0.2303999960422516},{"timestamp":1742388300000,"open":3.859,"high":3.861,"low":3.852,"close":3.859,"volume":0.10239999741315842},{"timestamp":1742388360000,"open":3.86,"high":3.864,"low":3.86,"close":3.864,"volume":0.05119999870657921},{"timestamp":1742388540000,"open":3.862,"high":3.862,"low":3.862,"close":3.862,"volume":0.025599999353289604},{"timestamp":1742388600000,"open":3.862,"high":3.862,"low":3.857,"close":3.857,"volume":0.07680000364780426},{"timestamp":1742388660000,"open":3.852,"high":3.863,"low":3.852,"close":3.863,"volume":0.05119999870657921},{"timestamp":1742388720000,"open":3.863,"high":3.863,"low":3.863,"close":3.863,"volume":0.025599999353289604},{"timestamp":1742388780000,"open":3.853,"high":3.853,"low":3.853,"close":3.853,"volume":0.025599999353289604},{"timestamp":1742388840000,"open":3.864,"high":3.864,"low":3.864,"close":3.864,"volume":0.025599999353289604},{"timestamp":1742388900000,"open":3.863,"high":3.863,"low":3.855,"close":3.858,"volume":0.15360000729560852},{"timestamp":1742388960000,"open":3.847,"high":3.855,"low":3.847,"close":3.855,"volume":0.05119999870657921},{"timestamp":1742389080000,"open":3.843,"high":3.855,"low":3.843,"close":3.855,"volume":0.05119999870657921},{"timestamp":1742389140000,"open":3.842,"high":3.855,"low":3.842,"close":3.855,"volume":0.07680000364780426},{"timestamp":1742389200000,"open":3.843,"high":3.845,"low":3.841,"close":3.841,"volume":0.07680000364780426},{"timestamp":1742389260000,"open":3.85,"high":3.855,"low":3.844,"close":3.855,"volume":0.10239999741315842},{"timestamp":1742389380000,"open":3.856,"high":3.858,"low":3.849,"close":3.855,"volume":0.12800000607967377},{"timestamp":1742389440000,"open":3.846,"high":3.858,"low":3.846,"close":3.854,"volume":0.12800000607967377},{"timestamp":1742389500000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":0.025599999353289604},{"timestamp":1742389560000,"open":3.848,"high":3.859,"low":3.848,"close":3.85,"volume":0.20479999482631683},{"timestamp":1742389620000,"open":3.859,"high":3.862,"low":3.85,"close":3.85,"volume":0.3328000009059906},{"timestamp":1742389680000,"open":3.849,"high":3.863,"low":3.849,"close":3.851,"volume":0.6399999856948853},{"timestamp":1742389740000,"open":3.85,"high":3.863,"low":3.85,"close":3.861,"volume":0.12800000607967377},{"timestamp":1742389800000,"open":3.854,"high":3.863,"low":3.849,"close":3.863,"volume":0.15360000729560852},{"timestamp":1742389860000,"open":3.853,"high":3.853,"low":3.853,"close":3.853,"volume":0.025599999353289604},{"timestamp":1742389920000,"open":3.865,"high":3.865,"low":3.853,"close":3.855,"volume":0.07680000364780426},{"timestamp":1742390100000,"open":3.857,"high":3.857,"low":3.853,"close":3.853,"volume":0.07680000364780426},{"timestamp":1742390160000,"open":3.864,"high":3.864,"low":3.854,"close":3.863,"volume":0.13761000335216522},{"timestamp":1742390220000,"open":3.853,"high":3.865,"low":3.853,"close":3.862,"volume":0.12800000607967377},{"timestamp":1742390460000,"open":3.862,"high":3.862,"low":3.862,"close":3.862,"volume":0.025599999353289604},{"timestamp":1742390520000,"open":3.862,"high":3.862,"low":3.856,"close":3.856,"volume":0.05119999870657921},{"timestamp":1742390580000,"open":3.862,"high":3.862,"low":3.862,"close":3.862,"volume":0.025599999353289604},{"timestamp":1742390640000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":0.025599999353289604},{"timestamp":1742390700000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":0.025599999353289604},{"timestamp":1742390760000,"open":3.864,"high":3.864,"low":3.864,"close":3.864,"volume":0.025599999353289604},{"timestamp":1742390940000,"open":3.853,"high":3.853,"low":3.853,"close":3.853,"volume":0.025599999353289604},{"timestamp":1742391000000,"open":3.863,"high":3.864,"low":3.863,"close":3.864,"volume":0.05119999870657921},{"timestamp":1742391060000,"open":3.853,"high":3.862,"low":3.849,"close":3.849,"volume":0.15360000729560852},{"timestamp":1742391120000,"open":3.853,"high":3.853,"low":3.848,"close":3.848,"volume":0.05119999870657921},{"timestamp":1742391180000,"open":3.856,"high":3.856,"low":3.843,"close":3.843,"volume":0.05119999870657921},{"timestamp":1742391300000,"open":3.858,"high":3.858,"low":3.848,"close":3.848,"volume":0.05119999870657921},{"timestamp":1742391420000,"open":3.858,"high":3.858,"low":3.844,"close":3.844,"volume":0.12800000607967377},{"timestamp":1742391660000,"open":3.854,"high":3.861,"low":3.845,"close":3.85,"volume":0.17919999361038208},{"timestamp":1742391720000,"open":3.851,"high":3.861,"low":3.846,"close":3.86,"volume":0.10239999741315842},{"timestamp":1742391780000,"open":3.86,"high":3.86,"low":3.85,"close":3.85,"volume":0.05119999870657921},{"timestamp":1742391840000,"open":3.853,"high":3.861,"low":3.85,"close":3.854,"volume":0.15360000729560852},{"timestamp":1742391900000,"open":3.853,"high":3.863,"low":3.85,"close":3.85,"volume":0.2303999960422516},{"timestamp":1742391960000,"open":3.859,"high":3.859,"low":3.857,"close":3.859,"volume":0.07680000364780426},{"timestamp":1742392020000,"open":3.847,"high":3.864,"low":3.847,"close":3.864,"volume":0.17919999361038208},{"timestamp":1742392260000,"open":3.854,"high":3.854,"low":3.854,"close":3.854,"volume":0.025599999353289604},{"timestamp":1742392320000,"open":3.852,"high":3.852,"low":3.85,"close":3.85,"volume":0.03520999848842621},{"timestamp":1742392380000,"open":3.858,"high":3.861,"low":3.847,"close":3.858,"volume":0.15360000729560852},{"timestamp":1742392440000,"open":3.855,"high":3.86,"low":3.845,"close":3.856,"volume":0.3840000033378601},{"timestamp":1742392500000,"open":3.851,"high":3.861,"low":3.847,"close":3.849,"volume":0.20479999482631683},{"timestamp":1742392560000,"open":3.856,"high":3.857,"low":3.856,"close":3.857,"volume":0.05119999870657921},{"timestamp":1742392620000,"open":3.859,"high":3.861,"low":3.858,"close":3.861,"volume":0.15360000729560852},{"timestamp":1742392740000,"open":3.849,"high":3.849,"low":3.849,"close":3.849,"volume":0.025599999353289604},{"timestamp":1742392800000,"open":3.859,"high":3.862,"low":3.849,"close":3.849,"volume":0.12800000607967377},{"timestamp":1742392920000,"open":3.86,"high":3.86,"low":3.848,"close":3.849,"volume":0.07680000364780426},{"timestamp":1742392980000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":0.025599999353289604},{"timestamp":1742393040000,"open":3.847,"high":3.85,"low":3.847,"close":3.849,"volume":0.07680000364780426},{"timestamp":1742393100000,"open":3.849,"high":3.857,"low":3.849,"close":3.857,"volume":0.10239999741315842},{"timestamp":1742393160000,"open":3.853,"high":3.858,"low":3.843,"close":3.854,"volume":0.25600001215934753},{"timestamp":1742393220000,"open":3.845,"high":3.858,"low":3.845,"close":3.858,"volume":0.07680000364780426},{"timestamp":1742393520000,"open":3.848,"high":3.848,"low":3.848,"close":3.848,"volume":0.025599999353289604},{"timestamp":1742393580000,"open":3.859,"high":3.859,"low":3.848,"close":3.848,"volume":0.07680000364780426},{"timestamp":1742393640000,"open":3.838,"high":3.853,"low":3.838,"close":3.841,"volume":0.2815999984741211},{"timestamp":1742393700000,"open":3.84,"high":3.84,"low":3.84,"close":3.84,"volume":0.025599999353289604},{"timestamp":1742393820000,"open":3.844,"high":3.853,"low":3.841,"close":3.841,"volume":0.10239999741315842},{"timestamp":1742394120000,"open":3.851,"high":3.855,"low":3.851,"close":3.855,"volume":0.05119999870657921},{"timestamp":1742394180000,"open":3.842,"high":3.847,"low":3.842,"close":3.847,"volume":0.05119999870657921},{"timestamp":1742394240000,"open":3.854,"high":3.858,"low":3.845,"close":3.845,"volume":0.07680000364780426},{"timestamp":1742394300000,"open":3.855,"high":3.855,"low":3.842,"close":3.854,"volume":0.10239999741315842},{"timestamp":1742394420000,"open":3.844,"high":3.846,"low":3.844,"close":3.844,"volume":0.07680000364780426},{"timestamp":1742394480000,"open":3.845,"high":3.854,"low":3.845,"close":3.854,"volume":0.05119999870657921},{"timestamp":1742394540000,"open":3.852,"high":3.854,"low":3.852,"close":3.854,"volume":0.05119999870657921},{"timestamp":1742394600000,"open":3.841,"high":3.856,"low":3.841,"close":3.853,"volume":0.10239999741315842},{"timestamp":1742394660000,"open":3.846,"high":3.846,"low":3.846,"close":3.846,"volume":0.025599999353289604},{"timestamp":1742394720000,"open":3.857,"high":3.857,"low":3.853,"close":3.853,"volume":0.05119999870657921},{"timestamp":1742394780000,"open":3.849,"high":3.858,"low":3.845,"close":3.845,"volume":0.10239999741315842},{"timestamp":1742394840000,"open":3.843,"high":3.854,"low":3.837,"close":3.848,"volume":0.25600001215934753},{"timestamp":1742394900000,"open":3.852,"high":3.852,"low":3.839,"close":3.848,"volume":0.07680000364780426},{"timestamp":1742394960000,"open":3.839,"high":3.855,"low":3.839,"close":3.855,"volume":0.17919999361038208},{"timestamp":1742395020000,"open":3.843,"high":3.851,"low":3.843,"close":3.851,"volume":0.05119999870657921},{"timestamp":1742395080000,"open":3.842,"high":3.851,"low":3.842,"close":3.851,"volume":0.05119999870657921},{"timestamp":1742395140000,"open":3.85,"high":3.85,"low":3.849,"close":3.849,"volume":0.05119999870657921},{"timestamp":1742395260000,"open":3.839,"high":3.839,"low":3.839,"close":3.839,"volume":0.025599999353289604},{"timestamp":1742395320000,"open":3.849,"high":3.849,"low":3.841,"close":3.841,"volume":0.07680000364780426},{"timestamp":1742395500000,"open":3.845,"high":3.845,"low":3.829,"close":3.829,"volume":0.2303999960422516},{"timestamp":1742395560000,"open":3.831,"high":3.841,"low":3.831,"close":3.841,"volume":0.05119999870657921},{"timestamp":1742395620000,"open":3.828,"high":3.831,"low":3.828,"close":3.831,"volume":0.05119999870657921},{"timestamp":1742395740000,"open":3.837,"high":3.837,"low":3.826,"close":3.826,"volume":0.05119999870657921},{"timestamp":1742395800000,"open":3.828,"high":3.828,"low":3.826,"close":3.826,"volume":0.05119999870657921},{"timestamp":1742395860000,"open":3.828,"high":3.828,"low":3.828,"close":3.828,"volume":0.05119999870657921},{"timestamp":1742395920000,"open":3.833,"high":3.843,"low":3.833,"close":3.834,"volume":0.10239999741315842},{"timestamp":1742395980000,"open":3.843,"high":3.844,"low":3.832,"close":3.843,"volume":0.3840000033378601},{"timestamp":1742396040000,"open":3.845,"high":3.847,"low":3.837,"close":3.847,"volume":0.12800000607967377},{"timestamp":1742396100000,"open":3.843,"high":3.849,"low":3.843,"close":3.849,"volume":0.07680000364780426},{"timestamp":1742396160000,"open":3.846,"high":3.846,"low":3.837,"close":3.84,"volume":0.07680000364780426},{"timestamp":1742396220000,"open":3.849,"high":3.852,"low":3.838,"close":3.852,"volume":0.2303999960422516},{"timestamp":1742396280000,"open":3.846,"high":3.849,"low":3.841,"close":3.841,"volume":0.12800000607967377},{"timestamp":1742396340000,"open":3.837,"high":3.837,"low":3.837,"close":3.837,"volume":0.025599999353289604},{"timestamp":1742396400000,"open":3.848,"high":3.849,"low":3.844,"close":3.845,"volume":0.20479999482631683},{"timestamp":1742396460000,"open":3.839,"high":3.85,"low":3.838,"close":3.841,"volume":0.15360000729560852},{"timestamp":1742396520000,"open":3.836,"high":3.848,"low":3.836,"close":3.848,"volume":0.17919999361038208},{"timestamp":1742396580000,"open":3.837,"high":3.847,"low":3.836,"close":3.836,"volume":0.15360000729560852},{"timestamp":1742396700000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":0.025599999353289604},{"timestamp":1742396760000,"open":3.839,"high":3.848,"low":3.837,"close":3.846,"volume":0.12800000607967377},{"timestamp":1742396820000,"open":3.848,"high":3.848,"low":3.836,"close":3.846,"volume":0.10239999741315842},{"timestamp":1742396880000,"open":3.85,"high":3.85,"low":3.839,"close":3.839,"volume":0.12800000607967377},{"timestamp":1742396940000,"open":3.85,"high":3.851,"low":3.84,"close":3.851,"volume":0.20479999482631683},{"timestamp":1742397000000,"open":3.851,"high":3.851,"low":3.837,"close":3.837,"volume":0.10239999741315842},{"timestamp":1742397060000,"open":3.842,"high":3.843,"low":3.839,"close":3.839,"volume":0.07680000364780426},{"timestamp":1742397120000,"open":3.848,"high":3.85,"low":3.841,"close":3.848,"volume":0.2303999960422516},{"timestamp":1742397180000,"open":3.852,"high":3.852,"low":3.838,"close":3.84,"volume":0.12800000607967377},{"timestamp":1742397300000,"open":3.841,"high":3.854,"low":3.841,"close":3.841,"volume":0.07680000364780426},{"timestamp":1742397360000,"open":3.851,"high":3.852,"low":3.839,"close":3.84,"volume":0.10239999741315842},{"timestamp":1742397420000,"open":3.849,"high":3.849,"low":3.837,"close":3.839,"volume":0.15360000729560852},{"timestamp":1742397480000,"open":3.837,"high":3.852,"low":3.837,"close":3.852,"volume":0.05119999870657921},{"timestamp":1742397600000,"open":3.841,"high":3.841,"low":3.841,"close":3.841,"volume":0.025599999353289604},{"timestamp":1742397660000,"open":3.849,"high":3.849,"low":3.849,"close":3.849,"volume":0.025599999353289604},{"timestamp":1742397780000,"open":3.841,"high":3.841,"low":3.841,"close":3.841,"volume":0.025599999353289604},{"timestamp":1742398140000,"open":3.847,"high":3.852,"low":3.835,"close":3.838,"volume":0.25600001215934753},{"timestamp":1742398200000,"open":3.838,"high":3.851,"low":3.838,"close":3.851,"volume":0.10239999741315842},{"timestamp":1742398260000,"open":3.839,"high":3.841,"low":3.839,"close":3.841,"volume":0.07680000364780426},{"timestamp":1742398440000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":0.025599999353289604},{"timestamp":1742398560000,"open":3.839,"high":3.84,"low":3.837,"close":3.84,"volume":0.07680000364780426},{"timestamp":1742398680000,"open":3.838,"high":3.852,"low":3.837,"close":3.849,"volume":0.17919999361038208},{"timestamp":1742398740000,"open":3.842,"high":3.851,"low":3.839,"close":3.839,"volume":0.07680000364780426},{"timestamp":1742398800000,"open":3.84,"high":3.851,"low":3.837,"close":3.837,"volume":0.17919999361038208},{"timestamp":1742398860000,"open":3.838,"high":3.848,"low":3.838,"close":3.839,"volume":0.07680000364780426},{"timestamp":1742398920000,"open":3.837,"high":3.852,"low":3.837,"close":3.842,"volume":0.17919999361038208},{"timestamp":1742398980000,"open":3.841,"high":3.851,"low":3.838,"close":3.841,"volume":0.15360000729560852},{"timestamp":1742399040000,"open":3.844,"high":3.853,"low":3.844,"close":3.851,"volume":0.07680000364780426},{"timestamp":1742399100000,"open":3.842,"high":3.842,"low":3.842,"close":3.842,"volume":0.05119999870657921},{"timestamp":1742399160000,"open":3.843,"high":3.857,"low":3.843,"close":3.848,"volume":0.10239999741315842},{"timestamp":1742399280000,"open":3.847,"high":3.862,"low":3.847,"close":3.848,"volume":0.10239999741315842},{"timestamp":1742399400000,"open":3.847,"high":3.86,"low":3.847,"close":3.848,"volume":0.2303999960422516},{"timestamp":1742399460000,"open":3.859,"high":3.859,"low":3.851,"close":3.851,"volume":0.05119999870657921},{"timestamp":1742399520000,"open":3.846,"high":3.846,"low":3.846,"close":3.846,"volume":0.025599999353289604},{"timestamp":1742399580000,"open":3.861,"high":3.861,"low":3.843,"close":3.843,"volume":0.10239999741315842},{"timestamp":1742399640000,"open":3.853,"high":3.853,"low":3.842,"close":3.842,"volume":0.12800000607967377},{"timestamp":1742399700000,"open":3.856,"high":3.856,"low":3.856,"close":3.856,"volume":0.025599999353289604},{"timestamp":1742399760000,"open":3.853,"high":3.853,"low":3.843,"close":3.843,"volume":0.05119999870657921},{"timestamp":1742399940000,"open":3.841,"high":3.846,"low":3.841,"close":3.846,"volume":0.05119999870657921},{"timestamp":1742400060000,"open":3.855,"high":3.855,"low":3.852,"close":3.852,"volume":0.05119999870657921},{"timestamp":1742400180000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":0.025599999353289604},{"timestamp":1742400300000,"open":3.855,"high":3.855,"low":3.849,"close":3.849,"volume":0.05119999870657921},{"timestamp":1742400360000,"open":3.853,"high":3.853,"low":3.838,"close":3.842,"volume":0.20479999482631683},{"timestamp":1742400420000,"open":3.845,"high":3.854,"low":3.839,"close":3.854,"volume":0.17919999361038208},{"timestamp":1742400480000,"open":3.842,"high":3.842,"low":3.842,"close":3.842,"volume":0.025599999353289604},{"timestamp":1742400540000,"open":3.85,"high":3.852,"low":3.85,"close":3.852,"volume":0.05119999870657921},{"timestamp":1742400600000,"open":3.841,"high":3.852,"low":3.841,"close":3.842,"volume":0.07680000364780426},{"timestamp":1742400660000,"open":3.849,"high":3.849,"low":3.838,"close":3.838,"volume":0.05119999870657921},{"timestamp":1742400720000,"open":3.84,"high":3.84,"low":3.84,"close":3.84,"volume":0.05119999870657921},{"timestamp":1742400780000,"open":3.849,"high":3.849,"low":3.837,"close":3.848,"volume":0.12800000607967377},{"timestamp":1742400840000,"open":3.839,"high":3.842,"low":3.839,"close":3.842,"volume":0.07680000364780426},{"timestamp":1742400900000,"open":3.834,"high":3.842,"low":3.834,"close":3.842,"volume":0.05119999870657921},{"timestamp":1742400960000,"open":3.842,"high":3.846,"low":3.834,"close":3.846,"volume":0.12800000607967377},{"timestamp":1742401020000,"open":3.833,"high":3.833,"low":3.833,"close":3.833,"volume":0.025599999353289604},{"timestamp":1742401080000,"open":3.846,"high":3.846,"low":3.834,"close":3.834,"volume":0.07680000364780426},{"timestamp":1742401140000,"open":3.844,"high":3.845,"low":3.834,"close":3.845,"volume":0.12800000607967377},{"timestamp":1742401200000,"open":3.842,"high":3.842,"low":3.836,"close":3.836,"volume":0.05119999870657921},{"timestamp":1742401320000,"open":3.847,"high":3.847,"low":3.843,"close":3.844,"volume":0.10239999741315842},{"timestamp":1742401440000,"open":3.847,"high":3.847,"low":3.829,"close":3.829,"volume":0.12800000607967377}]