[{"timestamp":1742342400000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":2.4000000953674316},{"timestamp":1742342460000,"open":4.054,"high":4.055,"low":4.053,"close":4.055,"volume":5.400000095367432},{"timestamp":1742342520000,"open":4.054,"high":4.054,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742342580000,"open":4.053,"high":4.054,"low":4.053,"close":4.054,"volume":6.300000190734863},{"timestamp":1742342640000,"open":4.054,"high":4.055,"low":4.053,"close":4.055,"volume":4.5},{"timestamp":1742342820000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742342880000,"open":4.054,"high":4.054,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742342940000,"open":4.054,"high":4.054,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742343060000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742343180000,"open":4.054,"high":4.055,"low":4.054,"close":4.055,"volume":1.7999999523162842},{"timestamp":1742343300000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":0.8999999761581421},{"timestamp":1742343360000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":0.8999999761581421},{"timestamp":1742343420000,"open":4.054,"high":4.054,"low":4.051,"close":4.051,"volume":7.199999809265137},{"timestamp":1742343540000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":3.5999999046325684},{"timestamp":1742343600000,"open":4.052,"high":4.053,"low":4.051,"close":4.051,"volume":3.5999999046325684},{"timestamp":1742343660000,"open":4.051,"high":4.052,"low":4.05,"close":4.052,"volume":3.5999999046325684},{"timestamp":1742343720000,"open":4.051,"high":4.051,"low":4.05,"close":4.051,"volume":3.9000000953674316},{"timestamp":1742343780000,"open":4.051,"high":4.052,"low":4.051,"close":4.051,"volume":2.700000047683716},{"timestamp":1742343840000,"open":4.052,"high":4.052,"low":4.051,"close":4.051,"volume":1.7999999523162842},{"timestamp":1742343960000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":1.2000000476837158},{"timestamp":1742344020000,"open":4.05,"high":4.051,"low":4.05,"close":4.051,"volume":1.7999999523162842},{"timestamp":1742344080000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":1.2000000476837158},{"timestamp":1742344140000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":1.2000000476837158},{"timestamp":1742344320000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":0.8999999761581421},{"timestamp":1742344380000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742344440000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":0.8999999761581421},{"timestamp":1742344500000,"open":4.054,"high":4.055,"low":4.054,"close":4.054,"volume":3.299999952316284},{"timestamp":1742344560000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":1.2000000476837158},{"timestamp":1742344620000,"open":4.056,"high":4.056,"low":4.055,"close":4.055,"volume":1.7999999523162842},{"timestamp":1742344680000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742344740000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742344860000,"open":4.053,"high":4.054,"low":4.053,"close":4.054,"volume":2.4000000953674316},{"timestamp":1742344920000,"open":4.053,"high":4.054,"low":4.053,"close":4.054,"volume":2.4000000953674316},{"timestamp":1742345160000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742345340000,"open":4.056,"high":4.056,"low":4.054,"close":4.056,"volume":2.700000047683716},{"timestamp":1742345460000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742345520000,"open":4.057,"high":4.057,"low":4.056,"close":4.056,"volume":2.4000000953674316},{"timestamp":1742345640000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":13.199999809265137},{"timestamp":1742345700000,"open":4.057,"high":4.059,"low":4.057,"close":4.059,"volume":4.800000190734863},{"timestamp":1742345820000,"open":4.06,"high":4.06,"low":4.06,"close":4.06,"volume":0.8999999761581421},{"timestamp":1742346000000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.2000000476837158},{"timestamp":1742346060000,"open":4.058,"high":4.058,"low":4.058,"close":4.058,"volume":1.2000000476837158},{"timestamp":1742346120000,"open":4.06,"high":4.06,"low":4.06,"close":4.06,"volume":1.7999999523162842},{"timestamp":1742346180000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.2000000476837158},{"timestamp":1742346300000,"open":4.058,"high":4.059,"low":4.058,"close":4.059,"volume":1.7999999523162842},{"timestamp":1742346540000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742346600000,"open":4.058,"high":4.058,"low":4.058,"close":4.058,"volume":0.8999999761581421},{"timestamp":1742346720000,"open":4.06,"high":4.06,"low":4.06,"close":4.06,"volume":0.8999999761581421},{"timestamp":1742346780000,"open":4.059,"high":4.059,"low":4.059,"close":4.059,"volume":1.2000000476837158},{"timestamp":1742347020000,"open":4.058,"high":4.058,"low":4.058,"close":4.058,"volume":1.2000000476837158},{"timestamp":1742347080000,"open":4.058,"high":4.058,"low":4.057,"close":4.057,"volume":2.4000000953674316},{"timestamp":1742347440000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.2000000476837158},{"timestamp":1742347500000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.2000000476837158},{"timestamp":1742347620000,"open":4.059,"high":4.059,"low":4.059,"close":4.059,"volume":0.8999999761581421},{"timestamp":1742347740000,"open":4.059,"high":4.059,"low":4.057,"close":4.057,"volume":3.5999999046325684},{"timestamp":1742347800000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742348220000,"open":4.057,"high":4.057,"low":4.056,"close":4.056,"volume":1.7999999523162842},{"timestamp":1742348280000,"open":4.056,"high":4.056,"low":4.056,"close":4.056,"volume":1.7999999523162842},{"timestamp":1742348400000,"open":4.057,"high":4.057,"low":4.055,"close":4.055,"volume":1.7999999523162842},{"timestamp":1742348520000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742348580000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":4.800000190734863},{"timestamp":1742348640000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.2000000476837158},{"timestamp":1742348700000,"open":4.056,"high":4.056,"low":4.055,"close":4.055,"volume":2.0999999046325684},{"timestamp":1742348760000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":2.0999999046325684},{"timestamp":1742348820000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.2000000476837158},{"timestamp":1742348940000,"open":4.058,"high":4.058,"low":4.058,"close":4.058,"volume":0.8999999761581421},{"timestamp":1742349060000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":2.0999999046325684},{"timestamp":1742349120000,"open":4.057,"high":4.057,"low":4.056,"close":4.056,"volume":3.5999999046325684},{"timestamp":1742349180000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":1.2000000476837158},{"timestamp":1742349240000,"open":4.056,"high":4.057,"low":4.056,"close":4.057,"volume":1.7999999523162842},{"timestamp":1742349300000,"open":4.056,"high":4.056,"low":4.056,"close":4.056,"volume":0.8999999761581421},{"timestamp":1742349420000,"open":4.057,"high":4.057,"low":4.055,"close":4.055,"volume":2.700000047683716},{"timestamp":1742349540000,"open":4.055,"high":4.056,"low":4.055,"close":4.055,"volume":2.700000047683716},{"timestamp":1742349600000,"open":4.055,"high":4.056,"low":4.055,"close":4.056,"volume":1.7999999523162842},{"timestamp":1742349660000,"open":4.056,"high":4.056,"low":4.056,"close":4.056,"volume":0.8999999761581421},{"timestamp":1742349720000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742349780000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742349900000,"open":4.056,"high":4.056,"low":4.055,"close":4.056,"volume":4.5},{"timestamp":1742349960000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742350020000,"open":4.055,"high":4.056,"low":4.054,"close":4.054,"volume":2.700000047683716},{"timestamp":1742350080000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":2.0999999046325684},{"timestamp":1742350260000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742350320000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":1.2000000476837158},{"timestamp":1742350440000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":0.8999999761581421},{"timestamp":1742350620000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":1.2000000476837158},{"timestamp":1742350680000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":0.8999999761581421},{"timestamp":1742350740000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742350800000,"open":4.054,"high":4.054,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742350920000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":1.2000000476837158},{"timestamp":1742350980000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":0.8999999761581421},{"timestamp":1742351040000,"open":4.053,"high":4.053,"low":4.051,"close":4.051,"volume":1.7999999523162842},{"timestamp":1742351100000,"open":4.05,"high":4.057,"low":4.05,"close":4.056,"volume":42.599998474121094},{"timestamp":1742351160000,"open":4.055,"high":4.057,"low":4.055,"close":4.057,"volume":5.699999809265137},{"timestamp":1742351220000,"open":4.056,"high":4.057,"low":4.056,"close":4.057,"volume":6.300000190734863},{"timestamp":1742351280000,"open":4.056,"high":4.057,"low":4.055,"close":4.055,"volume":9.600000381469727},{"timestamp":1742351340000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":2.4000000953674316},{"timestamp":1742351400000,"open":4.054,"high":4.056,"low":4.049,"close":4.05,"volume":32.099998474121094},{"timestamp":1742351460000,"open":4.05,"high":4.051,"low":4.05,"close":4.051,"volume":13.199999809265137},{"timestamp":1742351520000,"open":4.051,"high":4.051,"low":4.049,"close":4.049,"volume":10.800000190734863},{"timestamp":1742351580000,"open":4.05,"high":4.05,"low":4.049,"close":4.049,"volume":4.800000190734863},{"timestamp":1742351640000,"open":4.051,"high":4.051,"low":4.049,"close":4.05,"volume":9.899999618530273},{"timestamp":1742351700000,"open":4.051,"high":4.051,"low":4.05,"close":4.051,"volume":6},{"timestamp":1742351760000,"open":4.051,"high":4.052,"low":4.051,"close":4.052,"volume":3.299999952316284},{"timestamp":1742351820000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":1.7999999523162842},{"timestamp":1742351880000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":0.8999999761581421},{"timestamp":1742351940000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":0.8999999761581421},{"timestamp":1742352000000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":1.7999999523162842},{"timestamp":1742352060000,"open":4.052,"high":4.053,"low":4.052,"close":4.053,"volume":3.5999999046325684},{"timestamp":1742352120000,"open":4.054,"high":4.054,"low":4.051,"close":4.051,"volume":2.0999999046325684},{"timestamp":1742352180000,"open":4.054,"high":4.054,"low":4.052,"close":4.053,"volume":4.5},{"timestamp":1742352240000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":2.4000000953674316},{"timestamp":1742352360000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":0.8999999761581421},{"timestamp":1742352420000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":0.8999999761581421},{"timestamp":1742352480000,"open":4.055,"high":4.055,"low":4.054,"close":4.054,"volume":1.7999999523162842},{"timestamp":1742352540000,"open":4.054,"high":4.054,"low":4.052,"close":4.053,"volume":4.800000190734863},{"timestamp":1742352660000,"open":4.055,"high":4.055,"low":4.054,"close":4.054,"volume":1.7999999523162842},{"timestamp":1742352780000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":2.0999999046325684},{"timestamp":1742352840000,"open":4.055,"high":4.056,"low":4.054,"close":4.055,"volume":4.199999809265137},{"timestamp":1742352900000,"open":4.055,"high":4.056,"low":4.054,"close":4.054,"volume":3.5999999046325684},{"timestamp":1742353320000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742353380000,"open":4.053,"high":4.055,"low":4.053,"close":4.055,"volume":2.700000047683716},{"timestamp":1742353440000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":0.8999999761581421},{"timestamp":1742353560000,"open":4.054,"high":4.055,"low":4.054,"close":4.055,"volume":1.7999999523162842},{"timestamp":1742353620000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":0.8999999761581421},{"timestamp":1742353680000,"open":4.054,"high":4.055,"low":4.054,"close":4.054,"volume":2.700000047683716},{"timestamp":1742353800000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742354100000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":2.0999999046325684},{"timestamp":1742354160000,"open":4.054,"high":4.054,"low":4.053,"close":4.053,"volume":4.800000190734863},{"timestamp":1742354220000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742354280000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":1.2000000476837158},{"timestamp":1742354400000,"open":4.055,"high":4.055,"low":4.053,"close":4.054,"volume":3.5999999046325684},{"timestamp":1742354460000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":1.2000000476837158},{"timestamp":1742354520000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742354640000,"open":4.056,"high":4.057,"low":4.056,"close":4.057,"volume":1.7999999523162842},{"timestamp":1742354760000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742354820000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742354880000,"open":4.056,"high":4.056,"low":4.056,"close":4.056,"volume":0.8999999761581421},{"timestamp":1742354940000,"open":4.057,"high":4.057,"low":4.055,"close":4.055,"volume":2.0999999046325684},{"timestamp":1742355000000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":1.7999999523162842},{"timestamp":1742355060000,"open":4.056,"high":4.057,"low":4.056,"close":4.057,"volume":2.700000047683716},{"timestamp":1742355120000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742355360000,"open":4.053,"high":4.054,"low":4.053,"close":4.054,"volume":3.5999999046325684},{"timestamp":1742355480000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":1.2000000476837158},{"timestamp":1742355540000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":3.5999999046325684},{"timestamp":1742355600000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":0.8999999761581421},{"timestamp":1742355660000,"open":4.054,"high":4.054,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742355720000,"open":4.054,"high":4.054,"low":4.054,"close":4.054,"volume":0.8999999761581421},{"timestamp":1742355960000,"open":4.053,"high":4.053,"low":4.023,"close":4.035,"volume":42.599998474121094},{"timestamp":1742356020000,"open":4.037,"high":4.052,"low":4.036,"close":4.051,"volume":30},{"timestamp":1742356080000,"open":4.052,"high":4.053,"low":4.052,"close":4.053,"volume":3.9000000953674316},{"timestamp":1742356140000,"open":4.051,"high":4.052,"low":4.044,"close":4.052,"volume":14.699999809265137},{"timestamp":1742356200000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":2.0999999046325684},{"timestamp":1742356260000,"open":4.052,"high":4.052,"low":4.051,"close":4.052,"volume":3.9000000953674316},{"timestamp":1742356320000,"open":4.052,"high":4.052,"low":4.052,"close":4.052,"volume":0.8999999761581421},{"timestamp":1742356380000,"open":4.051,"high":4.051,"low":4.051,"close":4.051,"volume":1.7999999523162842},{"timestamp":1742356500000,"open":4.05,"high":4.05,"low":4.05,"close":4.05,"volume":0.8999999761581421},{"timestamp":1742356560000,"open":4.05,"high":4.051,"low":4.049,"close":4.051,"volume":3.9000000953674316},{"timestamp":1742356620000,"open":4.05,"high":4.05,"low":4.049,"close":4.049,"volume":3},{"timestamp":1742356740000,"open":4.05,"high":4.051,"low":4.049,"close":4.049,"volume":7.5},{"timestamp":1742356800000,"open":4.051,"high":4.051,"low":4.05,"close":4.05,"volume":2.700000047683716},{"timestamp":1742356860000,"open":4.05,"high":4.05,"low":4.047,"close":4.049,"volume":16.200000762939453},{"timestamp":1742357040000,"open":4.049,"high":4.049,"low":4.047,"close":4.049,"volume":33.599998474121094},{"timestamp":1742357220000,"open":4.048,"high":4.05,"low":4.048,"close":4.048,"volume":3.299999952316284},{"timestamp":1742357280000,"open":4.05,"high":4.05,"low":4.049,"close":4.049,"volume":2.0999999046325684},{"timestamp":1742357340000,"open":4.05,"high":4.05,"low":4.049,"close":4.049,"volume":2.0999999046325684},{"timestamp":1742357460000,"open":4.049,"high":4.05,"low":4.048,"close":4.049,"volume":16.200000762939453},{"timestamp":1742357520000,"open":4.05,"high":4.051,"low":4.05,"close":4.051,"volume":7.199999809265137},{"timestamp":1742357580000,"open":4.052,"high":4.053,"low":4.052,"close":4.052,"volume":6.300000190734863},{"timestamp":1742357700000,"open":4.053,"high":4.053,"low":4.051,"close":4.052,"volume":3.5999999046325684},{"timestamp":1742357820000,"open":4.052,"high":4.053,"low":4.052,"close":4.053,"volume":2.700000047683716},{"timestamp":1742357880000,"open":4.052,"high":4.053,"low":4.052,"close":4.053,"volume":2.700000047683716},{"timestamp":1742357940000,"open":4.051,"high":4.053,"low":4.051,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742358000000,"open":4.052,"high":4.052,"low":4.051,"close":4.051,"volume":2.700000047683716},{"timestamp":1742358060000,"open":4.051,"high":4.051,"low":4.05,"close":4.051,"volume":4.5},{"timestamp":1742358120000,"open":4.051,"high":4.052,"low":4.051,"close":4.052,"volume":12.899999618530273},{"timestamp":1742358180000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":6},{"timestamp":1742358240000,"open":4.055,"high":4.055,"low":4.054,"close":4.055,"volume":3.5999999046325684},{"timestamp":1742358300000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":0.8999999761581421},{"timestamp":1742358360000,"open":4.053,"high":4.053,"low":4.052,"close":4.052,"volume":2.700000047683716},{"timestamp":1742358420000,"open":4.051,"high":4.052,"low":4.051,"close":4.052,"volume":6.300000190734863},{"timestamp":1742358480000,"open":4.053,"high":4.054,"low":4.052,"close":4.053,"volume":5.400000095367432},{"timestamp":1742358540000,"open":4.052,"high":4.054,"low":4.052,"close":4.054,"volume":5.400000095367432},{"timestamp":1742358600000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742358720000,"open":4.054,"high":4.056,"low":4.054,"close":4.055,"volume":8.100000381469727},{"timestamp":1742358780000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":1.7999999523162842},{"timestamp":1742358960000,"open":4.053,"high":4.054,"low":4.053,"close":4.054,"volume":2.4000000953674316},{"timestamp":1742359020000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742359080000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.2000000476837158},{"timestamp":1742359200000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":1.2000000476837158},{"timestamp":1742359260000,"open":4.055,"high":4.056,"low":4.055,"close":4.056,"volume":2.0999999046325684},{"timestamp":1742359380000,"open":4.057,"high":4.057,"low":4.057,"close":4.057,"volume":0.8999999761581421},{"timestamp":1742359500000,"open":4.055,"high":4.057,"low":4.055,"close":4.057,"volume":3.5999999046325684},{"timestamp":1742360040000,"open":4.056,"high":4.056,"low":4.056,"close":4.056,"volume":1.7999999523162842},{"timestamp":1742360100000,"open":4.054,"high":4.056,"low":4.053,"close":4.053,"volume":16.200000762939453},{"timestamp":1742360160000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":13.199999809265137},{"timestamp":1742360220000,"open":4.053,"high":4.054,"low":4.053,"close":4.053,"volume":20.399999618530273},{"timestamp":1742360280000,"open":4.051,"high":4.052,"low":4.035,"close":4.044,"volume":28.799999237060547},{"timestamp":1742360340000,"open":4.045,"high":4.052,"low":4.045,"close":4.05,"volume":14.699999809265137},{"timestamp":1742360400000,"open":4.048,"high":4.05,"low":4.048,"close":4.05,"volume":5.400000095367432},{"timestamp":1742360460000,"open":4.05,"high":4.05,"low":4.05,"close":4.05,"volume":1.7999999523162842},{"timestamp":1742360520000,"open":4.05,"high":4.054,"low":4.05,"close":4.054,"volume":7.199999809265137},{"timestamp":1742360580000,"open":4.055,"high":4.055,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742360640000,"open":4.055,"high":4.055,"low":4.052,"close":4.053,"volume":7.199999809265137},{"timestamp":1742360700000,"open":4.053,"high":4.053,"low":4.053,"close":4.053,"volume":1.7999999523162842},{"timestamp":1742360760000,"open":4.049,"high":4.055,"low":4.047,"close":4.053,"volume":16.200000762939453},{"timestamp":1742360820000,"open":4.055,"high":4.055,"low":4.052,"close":4.053,"volume":9},{"timestamp":1742360880000,"open":4.054,"high":4.055,"low":4.053,"close":4.055,"volume":6.300000190734863},{"timestamp":1742360940000,"open":4.053,"high":4.055,"low":4.053,"close":4.055,"volume":1.7999999523162842},{"timestamp":1742361000000,"open":4.053,"high":4.054,"low":4.053,"close":4.054,"volume":6.300000190734863},{"timestamp":1742361060000,"open":4.056,"high":4.056,"low":4.053,"close":4.053,"volume":12.600000381469727},{"timestamp":1742361120000,"open":4.054,"high":4.056,"low":4.053,"close":4.056,"volume":12.600000381469727},{"timestamp":1742361180000,"open":4.055,"high":4.057,"low":4.054,"close":4.054,"volume":4.800000190734863},{"timestamp":1742361240000,"open":4.055,"high":4.055,"low":4.055,"close":4.055,"volume":4.5},{"timestamp":1742361300000,"open":4.055,"high":4.056,"low":4.051,"close":4.056,"volume":19.200000762939453},{"timestamp":1742361360000,"open":4.055,"high":4.056,"low":4.054,"close":4.055,"volume":15.300000190734863},{"timestamp":1742361420000,"open":4.055,"high":4.058,"low":4.055,"close":4.056,"volume":51.599998474121094},{"timestamp":1742361480000,"open":4.057,"high":4.058,"low":4.055,"close":4.057,"volume":22.799999237060547},{"timestamp":1742361540000,"open":4.055,"high":4.058,"low":4.055,"close":4.056,"volume":20.399999618530273},{"timestamp":1742361600000,"open":4.056,"high":4.056,"low":4.046,"close":4.056,"volume":38.099998474121094},{"timestamp":1742361660000,"open":4.054,"high":4.054,"low":4.046,"close":4.051,"volume":48},{"timestamp":1742361720000,"open":4.05,"high":4.053,"low":4.049,"close":4.053,"volume":57.900001525878906},{"timestamp":1742361780000,"open":4.052,"high":4.055,"low":4.052,"close":4.054,"volume":12},{"timestamp":1742361840000,"open":4.053,"high":4.057,"low":4.052,"close":4.056,"volume":15.600000381469727},{"timestamp":1742361900000,"open":4.056,"high":4.056,"low":4.047,"close":4.052,"volume":51.599998474121094},{"timestamp":1742361960000,"open":4.052,"high":4.054,"low":4.052,"close":4.053,"volume":24.600000381469727},{"timestamp":1742362020000,"open":4.054,"high":4.056,"low":4.05,"close":4.054,"volume":34.79999923706055},{"timestamp":1742362080000,"open":4.055,"high":4.056,"low":4.047,"close":4.052,"volume":63.599998474121094},{"timestamp":1742362140000,"open":4.051,"high":4.055,"low":4.049,"close":4.055,"volume":46.79999923706055},{"timestamp":1742362200000,"open":4.052,"high":4.056,"low":4.046,"close":4.054,"volume":50.400001525878906},{"timestamp":1742362260000,"open":4.054,"high":4.055,"low":4.044,"close":4.047,"volume":80.4000015258789},{"timestamp":1742362320000,"open":4.048,"high":4.054,"low":4.046,"close":4.054,"volume":75.5999984741211},{"timestamp":1742362380000,"open":4.051,"high":4.051,"low":4.042,"close":4.048,"volume":35.400001525878906},{"timestamp":1742362440000,"open":4.049,"high":4.054,"low":4.048,"close":4.054,"volume":28.799999237060547},{"timestamp":1742362500000,"open":4.054,"high":4.056,"low":4.05,"close":4.052,"volume":21.600000381469727},{"timestamp":1742362560000,"open":4.054,"high":4.055,"low":4.05,"close":4.053,"volume":29.700000762939453},{"timestamp":1742362620000,"open":4.054,"high":4.055,"low":4.05,"close":4.051,"volume":38.70000076293945},{"timestamp":1742362680000,"open":4.053,"high":4.055,"low":4.051,"close":4.054,"volume":27.299999237060547},{"timestamp":1742362740000,"open":4.055,"high":4.055,"low":4.051,"close":4.052,"volume":45.599998474121094},{"timestamp":1742362800000,"open":4.05,"high":4.053,"low":4.05,"close":4.052,"volume":30},{"timestamp":1742362860000,"open":4.052,"high":4.056,"low":4.046,"close":4.049,"volume":45.599998474121094},{"timestamp":1742362920000,"open":4.05,"high":4.052,"low":4.047,"close":4.05,"volume":25.200000762939453},{"timestamp":1742362980000,"open":4.051,"high":4.056,"low":4.05,"close":4.055,"volume":56.099998474121094},{"timestamp":1742363040000,"open":4.057,"high":4.058,"low":4.046,"close":4.048,"volume":39.29999923706055},{"timestamp":1742363100000,"open":4.048,"high":4.051,"low":4.047,"close":4.05,"volume":60.599998474121094},{"timestamp":1742363160000,"open":4.05,"high":4.052,"low":4.049,"close":4.05,"volume":13.199999809265137},{"timestamp":1742363220000,"open":4.049,"high":4.052,"low":4.049,"close":4.052,"volume":6.900000095367432},{"timestamp":1742363280000,"open":4.05,"high":4.051,"low":4.05,"close":4.05,"volume":3.5999999046325684},{"timestamp":1742363340000,"open":4.051,"high":4.052,"low":4.049,"close":4.049,"volume":9.600000381469727},{"timestamp":1742363400000,"open":4.051,"high":4.052,"low":4.049,"close":4.049,"volume":12},{"timestamp":1742363460000,"open":4.049,"high":4.049,"low":4.048,"close":4.048,"volume":2.4000000953674316},{"timestamp":1742363520000,"open":4.049,"high":4.051,"low":4.049,"close":4.051,"volume":7.199999809265137},{"timestamp":1742363580000,"open":4.049,"high":4.058,"low":4.046,"close":4.052,"volume":37.20000076293945},{"timestamp":1742363640000,"open":4.05,"high":4.057,"low":4.05,"close":4.05,"volume":15.300000190734863},{"timestamp":1742363700000,"open":4.051,"high":4.058,"low":4.049,"close":4.056,"volume":40.5},{"timestamp":1742363760000,"open":4.056,"high":4.057,"low":4.056,"close":4.056,"volume":25.200000762939453},{"timestamp":1742363820000,"open":4.056,"high":4.057,"low":4.056,"close":4.057,"volume":7.199999809265137},{"timestamp":1742363880000,"open":4.055,"high":4.056,"low":4.046,"close":4.048,"volume":19.200000762939453},{"timestamp":1742363940000,"open":4.049,"high":4.052,"low":4.038,"close":4.047,"volume":48.599998474121094},{"timestamp":1742364000000,"open":4.04,"high":4.054,"low":4.039,"close":4.053,"volume":51.29999923706055},{"timestamp":1742364060000,"open":4.054,"high":4.058,"low":4.051,"close":4.051,"volume":47.70000076293945},{"timestamp":1742364120000,"open":4.053,"high":4.058,"low":4.036,"close":4.058,"volume":77.0999984741211},{"timestamp":1742364180000,"open":4.057,"high":4.058,"low":4.047,"close":4.051,"volume":54},{"timestamp":1742364240000,"open":4.056,"high":4.06,"low":4.051,"close":4.052,"volume":46.79999923706055},{"timestamp":1742364300000,"open":4.054,"high":4.059,"low":4.047,"close":4.051,"volume":47.400001525878906},{"timestamp":1742364360000,"open":4.053,"high":4.058,"low":4.053,"close":4.055,"volume":24.899999618530273},{"timestamp":1742364420000,"open":4.056,"high":4.058,"low":4.056,"close":4.057,"volume":9},{"timestamp":1742364480000,"open":4.057,"high":4.058,"low":4.057,"close":4.058,"volume":15.300000190734863},{"timestamp":1742364540000,"open":4.059,"high":4.059,"low":4.058,"close":4.058,"volume":4.5},{"timestamp":1742364600000,"open":4.058,"high":4.059,"low":4.057,"close":4.058,"volume":5.400000095367432},{"timestamp":1742364780000,"open":4.056,"high":4.057,"low":4.056,"close":4.057,"volume":1.7999999523162842},{"timestamp":1742364840000,"open":4.058,"high":4.058,"low":4.056,"close":4.057,"volume":7.199999809265137},{"timestamp":1742364900000,"open":4.057,"high":4.059,"low":4.057,"close":4.059,"volume":9},{"timestamp":1742364960000,"open":4.058,"high":4.058,"low":4.058,"close":4.058,"volume":0.8999999761581421},{"timestamp":1742365020000,"open":4.058,"high":4.058,"low":4.058,"close":4.058,"volume":2.700000047683716},{"timestamp":1742365080000,"open":4.059,"high":4.06,"low":4.058,"close":4.058,"volume":6.599999904632568},{"timestamp":1742365140000,"open":4.058,"high":4.059,"low":4.057,"close":4.058,"volume":21.299999237060547},{"timestamp":1742365200000,"open":4.058,"high":4.06,"low":4.058,"close":4.059,"volume":2.700000047683716},{"timestamp":1742365260000,"open":4.059,"high":4.06,"low":4.059,"close":4.059,"volume":3.5999999046325684},{"timestamp":1742365320000,"open":4.059,"high":4.06,"low":4.058,"close":4.058,"volume":6},{"timestamp":1742365380000,"open":4.06,"high":4.06,"low":4.058,"close":4.06,"volume":12},{"timestamp":1742365440000,"open":4.06,"high":4.06,"low":4.058,"close":4.06,"volume":5.400000095367432},{"timestamp":1742365500000,"open":4.059,"high":4.06,"low":4.057,"close":4.058,"volume":14.699999809265137},{"timestamp":1742365560000,"open":4.059,"high":4.059,"low":4.054,"close":4.058,"volume":16.799999237060547},{"timestamp":1742365620000,"open":4.058,"high":4.059,"low":4.057,"close":4.059,"volume":22.799999237060547},{"timestamp":1742365680000,"open":4.058,"high":4.059,"low":4.058,"close":4.059,"volume":10.800000190734863},{"timestamp":1742365740000,"open":4.057,"high":4.058,"low":4.057,"close":4.058,"volume":8.399999618530273},{"timestamp":1742365800000,"open":4.059,"high":4.059,"low":4.057,"close":4.057,"volume":9.600000381469727},{"timestamp":1742365860000,"open":4.056,"high":4.058,"low":4.054,"close":4.058,"volume":18},{"timestamp":1742365920000,"open":4.057,"high":4.058,"low":4.053,"close":4.056,"volume":34.5},{"timestamp":1742365980000,"open":4.057,"high":4.057,"low":4.053,"close":4.055,"volume":28.799999237060547},{"timestamp":1742366040000,"open":4.053,"high":4.054,"low":4.052,"close":4.053,"volume":33.599998474121094},{"timestamp":1742366100000,"open":4.053,"high":4.055,"low":4.044,"close":4.047,"volume":36},{"timestamp":1742366160000,"open":4.047,"high":4.05,"low":4.045,"close":4.049,"volume":21.600000381469727},{"timestamp":1742366220000,"open":4.049,"high":4.051,"low":4.049,"close":4.05,"volume":12},{"timestamp":1742366280000,"open":4.051,"high":4.055,"low":4.048,"close":4.053,"volume":84},{"timestamp":1742366340000,"open":4.054,"high":4.059,"low":4.051,"close":4.054,"volume":52.79999923706055},{"timestamp":1742366400000,"open":4.054,"high":4.058,"low":4.05,"close":4.058,"volume":82.80000305175781},{"timestamp":1742366460000,"open":4.058,"high":4.058,"low":4.052,"close":4.055,"volume":40.20000076293945},{"timestamp":1742366520000,"open":4.056,"high":4.058,"low":4.054,"close":4.057,"volume":13.199999809265137},{"timestamp":1742366580000,"open":4.054,"high":4.055,"low":4.054,"close":4.054,"volume":40.79999923706055},{"timestamp":1742366640000,"open":4.054,"high":4.057,"low":4.05,"close":4.053,"volume":113.4000015258789},{"timestamp":1742366700000,"open":4.053,"high":4.053,"low":4.05,"close":4.05,"volume":44.400001525878906},{"timestamp":1742366760000,"open":4.051,"high":4.053,"low":4.048,"close":4.051,"volume":92.4000015258789},{"timestamp":1742366820000,"open":4.052,"high":4.053,"low":4.051,"close":4.051,"volume":42},{"timestamp":1742366880000,"open":4.051,"high":4.054,"low":4.041,"close":4.047,"volume":116.69999694824219},{"timestamp":1742366940000,"open":4.048,"high":4.048,"low":4.032,"close":4.043,"volume":172.8000030517578},{"timestamp":1742367000000,"open":4.043,"high":4.046,"low":4.035,"close":4.043,"volume":115.19999694824219},{"timestamp":1742367060000,"open":4.043,"high":4.049,"low":4.041,"close":4.046,"volume":96},{"timestamp":1742367120000,"open":4.047,"high":4.051,"low":4.044,"close":4.046,"volume":128.10000610351562},{"timestamp":1742367180000,"open":4.045,"high":4.049,"low":4.04,"close":4.043,"volume":104.4000015258789},{"timestamp":1742367240000,"open":4.045,"high":4.048,"low":4.04,"close":4.041,"volume":86.4000015258789},{"timestamp":1742367300000,"open":4.042,"high":4.046,"low":4.042,"close":4.045,"volume":32.400001525878906},{"timestamp":1742367360000,"open":4.046,"high":4.046,"low":4.042,"close":4.042,"volume":28.799999237060547},{"timestamp":1742367420000,"open":4.043,"high":4.043,"low":4,"close":4,"volume":132.10000610351562},{"timestamp":1742367480000,"open":4.016,"high":4.042,"low":4,"close":4.04,"volume":132.10000610351562},{"timestamp":1742367540000,"open":4.04,"high":4.043,"low":4.036,"close":4.043,"volume":81.5999984741211},{"timestamp":1742367600000,"open":4.042,"high":4.044,"low":4.035,"close":4.037,"volume":87.5999984741211},{"timestamp":1742367660000,"open":4.036,"high":4.037,"low":4.02,"close":4.033,"volume":136.8000030517578},{"timestamp":1742367720000,"open":4.031,"high":4.036,"low":4.014,"close":4.029,"volume":100.80000305175781},{"timestamp":1742367780000,"open":4.027,"high":4.033,"low":4.009,"close":4.015,"volume":177.60000610351562},{"timestamp":1742367840000,"open":4.015,"high":4.034,"low":4.002,"close":4.028,"volume":238.5},{"timestamp":1742367900000,"open":4.028,"high":4.029,"low":4.002,"close":4.026,"volume":163.1999969482422},{"timestamp":1742367960000,"open":4.027,"high":4.029,"low":4.024,"close":4.027,"volume":45.599998474121094},{"timestamp":1742368020000,"open":4.027,"high":4.03,"low":4.019,"close":4.027,"volume":144},{"timestamp":1742368080000,"open":4.027,"high":4.03,"low":4.024,"close":4.028,"volume":43.20000076293945},{"timestamp":1742368140000,"open":4.024,"high":4.026,"low":4.024,"close":4.026,"volume":31.200000762939453},{"timestamp":1742368200000,"open":4.025,"high":4.027,"low":4.006,"close":4.017,"volume":100.80000305175781},{"timestamp":1742368260000,"open":4.006,"high":4.019,"low":4,"close":4,"volume":62.599998474121094},{"timestamp":1742368320000,"open":4,"high":4.01,"low":4,"close":4,"volume":40.29999923706055},{"timestamp":1742368380000,"open":4,"high":4,"low":4,"close":4,"volume":19},{"timestamp":1742368440000,"open":4,"high":4.006,"low":4,"close":4,"volume":62},{"timestamp":1742368500000,"open":4,"high":4.006,"low":4,"close":4,"volume":90.69999694824219},{"timestamp":1742368560000,"open":4,"high":4.003,"low":4,"close":4,"volume":24.399999618530273},{"timestamp":1742368620000,"open":4,"high":4,"low":4,"close":4,"volume":3.9000000953674316},{"timestamp":1742368680000,"open":4,"high":4,"low":4,"close":4,"volume":2.5999999046325684},{"timestamp":1742368740000,"open":4,"high":4,"low":4,"close":4,"volume":1},{"timestamp":1742368800000,"open":4,"high":4,"low":4,"close":4,"volume":4.400000095367432},{"timestamp":1742368860000,"open":4,"high":4,"low":4,"close":4,"volume":3.799999952316284},{"timestamp":1742368920000,"open":4,"high":4,"low":4,"close":4,"volume":1.399999976158142},{"timestamp":1742368980000,"open":4,"high":4,"low":4,"close":4,"volume":2.700000047683716},{"timestamp":1742369040000,"open":4,"high":4,"low":4,"close":4,"volume":1.899999976158142},{"timestamp":1742369100000,"open":4,"high":4,"low":3.999,"close":3.999,"volume":5.300000190734863},{"timestamp":1742369160000,"open":4,"high":4,"low":3.916,"close":3.954,"volume":149.1999969482422},{"timestamp":1742369220000,"open":3.957,"high":3.96,"low":3.939,"close":3.939,"volume":70.80000305175781},{"timestamp":1742369280000,"open":3.939,"high":3.953,"low":3.937,"close":3.941,"volume":33.599998474121094},{"timestamp":1742369340000,"open":3.93,"high":3.932,"low":3.829,"close":3.83,"volume":121.19999694824219},{"timestamp":1742369400000,"open":3.879,"high":3.886,"low":3.733,"close":3.734,"volume":148.5},{"timestamp":1742369460000,"open":3.734,"high":3.877,"low":3.729,"close":3.83,"volume":137.10000610351562},{"timestamp":1742369520000,"open":3.829,"high":3.85,"low":3.733,"close":3.782,"volume":253.1999969482422},{"timestamp":1742369580000,"open":3.782,"high":3.821,"low":3.754,"close":3.806,"volume":356.70001220703125},{"timestamp":1742369640000,"open":3.805,"high":3.81,"low":3.778,"close":3.79,"volume":305.3999938964844},{"timestamp":1742369700000,"open":3.79,"high":3.79,"low":3.728,"close":3.762,"volume":366.29998779296875},{"timestamp":1742369760000,"open":3.761,"high":3.763,"low":3.538,"close":3.674,"volume":271.5},{"timestamp":1742369820000,"open":3.674,"high":3.682,"low":3.627,"close":3.661,"volume":330},{"timestamp":1742369880000,"open":3.662,"high":3.665,"low":3.566,"close":3.577,"volume":211.5},{"timestamp":1742369940000,"open":3.586,"high":3.596,"low":3.436,"close":3.514,"volume":42},{"timestamp":1742370000000,"open":3.508,"high":3.587,"low":3.412,"close":3.574,"volume":60},{"timestamp":1742370060000,"open":3.573,"high":3.583,"low":3.532,"close":3.532,"volume":66},{"timestamp":1742370120000,"open":3.535,"high":3.576,"low":3.53,"close":3.568,"volume":22.799999237060547},{"timestamp":1742370180000,"open":3.564,"high":3.584,"low":3.562,"close":3.573,"volume":39.599998474121094},{"timestamp":1742370240000,"open":3.573,"high":3.61,"low":3.567,"close":3.608,"volume":85.19999694824219},{"timestamp":1742370300000,"open":3.611,"high":3.615,"low":3.599,"close":3.615,"volume":36},{"timestamp":1742370360000,"open":3.615,"high":3.64,"low":3.604,"close":3.61,"volume":61.20000076293945},{"timestamp":1742370420000,"open":3.591,"high":3.714,"low":3.591,"close":3.702,"volume":76.80000305175781},{"timestamp":1742370480000,"open":3.684,"high":3.763,"low":3.673,"close":3.724,"volume":49.20000076293945},{"timestamp":1742370540000,"open":3.725,"high":3.819,"low":3.715,"close":3.797,"volume":74.4000015258789},{"timestamp":1742370600000,"open":3.792,"high":3.8,"low":3.756,"close":3.756,"volume":90},{"timestamp":1742370660000,"open":3.772,"high":3.772,"low":3.731,"close":3.759,"volume":70.80000305175781},{"timestamp":1742370720000,"open":3.758,"high":3.767,"low":3.705,"close":3.736,"volume":85.19999694824219},{"timestamp":1742370780000,"open":3.722,"high":3.769,"low":3.705,"close":3.736,"volume":62.400001525878906},{"timestamp":1742370840000,"open":3.726,"high":3.757,"low":3.703,"close":3.729,"volume":45.599998474121094},{"timestamp":1742370900000,"open":3.744,"high":3.77,"low":3.726,"close":3.759,"volume":85.19999694824219},{"timestamp":1742370960000,"open":3.762,"high":3.78,"low":3.753,"close":3.775,"volume":56.400001525878906},{"timestamp":1742371020000,"open":3.775,"high":3.788,"low":3.766,"close":3.788,"volume":53.70000076293945},{"timestamp":1742371080000,"open":3.79,"high":3.79,"low":3.739,"close":3.766,"volume":75.5999984741211},{"timestamp":1742371140000,"open":3.77,"high":3.773,"low":3.75,"close":3.769,"volume":50.400001525878906},{"timestamp":1742371200000,"open":3.768,"high":3.772,"low":3.713,"close":3.76,"volume":57.900001525878906},{"timestamp":1742371260000,"open":3.76,"high":3.777,"low":3.737,"close":3.777,"volume":85.19999694824219},{"timestamp":1742371320000,"open":3.776,"high":3.784,"low":3.738,"close":3.755,"volume":57.900001525878906},{"timestamp":1742371380000,"open":3.752,"high":3.77,"low":3.714,"close":3.751,"volume":42.900001525878906},{"timestamp":1742371440000,"open":3.729,"high":3.768,"low":3.643,"close":3.73,"volume":56.70000076293945},{"timestamp":1742371500000,"open":3.722,"high":3.754,"low":3.679,"close":3.721,"volume":32.400001525878906},{"timestamp":1742371560000,"open":3.722,"high":3.741,"low":3.722,"close":3.74,"volume":19.200000762939453},{"timestamp":1742371620000,"open":3.724,"high":3.771,"low":3.715,"close":3.769,"volume":62.099998474121094},{"timestamp":1742371680000,"open":3.751,"high":3.788,"low":3.749,"close":3.786,"volume":128.39999389648438},{"timestamp":1742371740000,"open":3.786,"high":3.789,"low":3.725,"close":3.733,"volume":114},{"timestamp":1742371800000,"open":3.724,"high":3.786,"low":3.724,"close":3.758,"volume":51.599998474121094},{"timestamp":1742371860000,"open":3.759,"high":3.772,"low":3.757,"close":3.772,"volume":6},{"timestamp":1742372280000,"open":3.806,"high":3.807,"low":3.806,"close":3.807,"volume":2.4000000953674316},{"timestamp":1742373960000,"open":3.649,"high":3.687,"low":3.621,"close":3.669,"volume":16.799999237060547},{"timestamp":1742374020000,"open":3.669,"high":3.727,"low":3.669,"close":3.709,"volume":28.799999237060547},{"timestamp":1742374080000,"open":3.708,"high":3.732,"low":3.698,"close":3.73,"volume":74.4000015258789},{"timestamp":1742374140000,"open":3.729,"high":3.737,"low":3.726,"close":3.73,"volume":26.399999618530273},{"timestamp":1742374200000,"open":3.731,"high":3.736,"low":3.68,"close":3.726,"volume":82.80000305175781},{"timestamp":1742374260000,"open":3.727,"high":3.728,"low":3.712,"close":3.718,"volume":63.599998474121094},{"timestamp":1742374320000,"open":3.712,"high":3.721,"low":3.684,"close":3.69,"volume":33.599998474121094},{"timestamp":1742374380000,"open":3.689,"high":3.744,"low":3.685,"close":3.732,"volume":51.599998474121094},{"timestamp":1742374440000,"open":3.737,"high":3.741,"low":3.714,"close":3.732,"volume":48},{"timestamp":1742374500000,"open":3.729,"high":3.744,"low":3.707,"close":3.741,"volume":46.79999923706055},{"timestamp":1742374560000,"open":3.74,"high":3.757,"low":3.74,"close":3.755,"volume":40.79999923706055},{"timestamp":1742374620000,"open":3.753,"high":3.756,"low":3.739,"close":3.741,"volume":51.599998474121094},{"timestamp":1742374680000,"open":3.742,"high":3.751,"low":3.737,"close":3.74,"volume":85.19999694824219},{"timestamp":1742374740000,"open":3.739,"high":3.745,"low":3.728,"close":3.728,"volume":21.600000381469727},{"timestamp":1742374800000,"open":3.727,"high":3.753,"low":3.708,"close":3.753,"volume":42},{"timestamp":1742374860000,"open":3.754,"high":3.756,"low":3.746,"close":3.756,"volume":12},{"timestamp":1742374920000,"open":3.757,"high":3.775,"low":3.754,"close":3.759,"volume":15.600000381469727},{"timestamp":1742374980000,"open":3.766,"high":3.767,"low":3.744,"close":3.748,"volume":44.400001525878906},{"timestamp":1742375040000,"open":3.746,"high":3.761,"low":3.74,"close":3.743,"volume":25.200000762939453},{"timestamp":1742375100000,"open":3.742,"high":3.759,"low":3.742,"close":3.745,"volume":24},{"timestamp":1742375160000,"open":3.744,"high":3.756,"low":3.744,"close":3.756,"volume":19.200000762939453},{"timestamp":1742375220000,"open":3.751,"high":3.754,"low":3.748,"close":3.754,"volume":9.600000381469727},{"timestamp":1742375280000,"open":3.753,"high":3.753,"low":3.745,"close":3.748,"volume":18},{"timestamp":1742375340000,"open":3.747,"high":3.755,"low":3.726,"close":3.751,"volume":61.20000076293945},{"timestamp":1742375400000,"open":3.752,"high":3.757,"low":3.75,"close":3.756,"volume":33.599998474121094},{"timestamp":1742375460000,"open":3.754,"high":3.763,"low":3.753,"close":3.763,"volume":14.399999618530273},{"timestamp":1742375520000,"open":3.768,"high":3.776,"low":3.766,"close":3.767,"volume":32.400001525878906},{"timestamp":1742375580000,"open":3.766,"high":3.777,"low":3.766,"close":3.777,"volume":13.199999809265137},{"timestamp":1742375640000,"open":3.777,"high":3.777,"low":3.75,"close":3.764,"volume":37.20000076293945},{"timestamp":1742375700000,"open":3.765,"high":3.773,"low":3.765,"close":3.769,"volume":26.399999618530273},{"timestamp":1742375760000,"open":3.77,"high":3.775,"low":3.769,"close":3.775,"volume":8.399999618530273},{"timestamp":1742375820000,"open":3.774,"high":3.776,"low":3.772,"close":3.774,"volume":103.19999694824219},{"timestamp":1742375880000,"open":3.773,"high":3.774,"low":3.772,"close":3.774,"volume":12},{"timestamp":1742375940000,"open":3.775,"high":3.775,"low":3.768,"close":3.768,"volume":8.399999618530273},{"timestamp":1742376000000,"open":3.77,"high":3.773,"low":3.77,"close":3.773,"volume":3.5999999046325684},{"timestamp":1742376060000,"open":3.773,"high":3.773,"low":3.773,"close":3.773,"volume":3.5999999046325684},{"timestamp":1742376120000,"open":3.77,"high":3.784,"low":3.77,"close":3.78,"volume":27.600000381469727},{"timestamp":1742376180000,"open":3.786,"high":3.791,"low":3.778,"close":3.79,"volume":21.600000381469727},{"timestamp":1742376240000,"open":3.791,"high":3.791,"low":3.787,"close":3.789,"volume":8.399999618530273},{"timestamp":1742376300000,"open":3.79,"high":3.795,"low":3.773,"close":3.795,"volume":43.20000076293945},{"timestamp":1742376360000,"open":3.796,"high":3.796,"low":3.767,"close":3.778,"volume":25.200000762939453},{"timestamp":1742376420000,"open":3.778,"high":3.78,"low":3.773,"close":3.778,"volume":14.399999618530273},{"timestamp":1742376480000,"open":3.779,"high":3.782,"low":3.771,"close":3.775,"volume":24},{"timestamp":1742376540000,"open":3.775,"high":3.781,"low":3.758,"close":3.761,"volume":30},{"timestamp":1742376600000,"open":3.762,"high":3.772,"low":3.759,"close":3.77,"volume":32.400001525878906},{"timestamp":1742376660000,"open":3.761,"high":3.782,"low":3.744,"close":3.764,"volume":45.599998474121094},{"timestamp":1742376720000,"open":3.759,"high":3.789,"low":3.759,"close":3.789,"volume":28.799999237060547},{"timestamp":1742376780000,"open":3.785,"high":3.794,"low":3.771,"close":3.784,"volume":52.79999923706055},{"timestamp":1742376840000,"open":3.782,"high":3.784,"low":3.766,"close":3.776,"volume":37.20000076293945},{"timestamp":1742376900000,"open":3.78,"high":3.789,"low":3.758,"close":3.777,"volume":44.400001525878906},{"timestamp":1742376960000,"open":3.775,"high":3.775,"low":3.775,"close":3.775,"volume":1.2000000476837158},{"timestamp":1742377020000,"open":3.774,"high":3.794,"low":3.773,"close":3.779,"volume":45.599998474121094},{"timestamp":1742377080000,"open":3.778,"high":3.791,"low":3.758,"close":3.769,"volume":40.79999923706055},{"timestamp":1742377140000,"open":3.763,"high":3.763,"low":3.761,"close":3.761,"volume":3.5999999046325684},{"timestamp":1742377200000,"open":3.761,"high":3.77,"low":3.761,"close":3.77,"volume":9.600000381469727},{"timestamp":1742377260000,"open":3.769,"high":3.77,"low":3.765,"close":3.77,"volume":6},{"timestamp":1742377320000,"open":3.771,"high":3.777,"low":3.769,"close":3.771,"volume":20.399999618530273},{"timestamp":1742377380000,"open":3.773,"high":3.783,"low":3.772,"close":3.779,"volume":14.399999618530273},{"timestamp":1742377440000,"open":3.778,"high":3.779,"low":3.751,"close":3.755,"volume":16.799999237060547},{"timestamp":1742377500000,"open":3.753,"high":3.763,"low":3.742,"close":3.742,"volume":15.600000381469727},{"timestamp":1742377560000,"open":3.744,"high":3.758,"low":3.744,"close":3.753,"volume":8.399999618530273},{"timestamp":1742377620000,"open":3.751,"high":3.76,"low":3.74,"close":3.745,"volume":24},{"timestamp":1742377680000,"open":3.747,"high":3.751,"low":3.738,"close":3.742,"volume":20.399999618530273},{"timestamp":1742377740000,"open":3.749,"high":3.764,"low":3.743,"close":3.764,"volume":18},{"timestamp":1742377800000,"open":3.755,"high":3.76,"low":3.753,"close":3.753,"volume":4.800000190734863},{"timestamp":1742377860000,"open":3.75,"high":3.766,"low":3.743,"close":3.766,"volume":27.600000381469727},{"timestamp":1742377920000,"open":3.766,"high":3.766,"low":3.748,"close":3.76,"volume":28.799999237060547},{"timestamp":1742377980000,"open":3.76,"high":3.766,"low":3.748,"close":3.748,"volume":22.799999237060547},{"timestamp":1742378040000,"open":3.756,"high":3.764,"low":3.731,"close":3.731,"volume":37.20000076293945},{"timestamp":1742378100000,"open":3.742,"high":3.742,"low":3.737,"close":3.737,"volume":3.5999999046325684},{"timestamp":1742378160000,"open":3.736,"high":3.759,"low":3.734,"close":3.755,"volume":13.199999809265137},{"timestamp":1742378220000,"open":3.757,"high":3.757,"low":3.734,"close":3.738,"volume":22.799999237060547},{"timestamp":1742378280000,"open":3.737,"high":3.751,"low":3.735,"close":3.747,"volume":26.399999618530273},{"timestamp":1742378340000,"open":3.75,"high":3.754,"low":3.725,"close":3.736,"volume":57.599998474121094},{"timestamp":1742378400000,"open":3.738,"high":3.738,"low":3.72,"close":3.735,"volume":28.799999237060547},{"timestamp":1742378460000,"open":3.742,"high":3.743,"low":3.733,"close":3.735,"volume":30},{"timestamp":1742378520000,"open":3.736,"high":3.739,"low":3.734,"close":3.735,"volume":14.399999618530273},{"timestamp":1742378580000,"open":3.731,"high":3.736,"low":3.731,"close":3.734,"volume":12},{"timestamp":1742378640000,"open":3.735,"high":3.735,"low":3.734,"close":3.734,"volume":6},{"timestamp":1742378700000,"open":3.732,"high":3.734,"low":3.732,"close":3.733,"volume":7.199999809265137},{"timestamp":1742378760000,"open":3.739,"high":3.753,"low":3.735,"close":3.744,"volume":34.79999923706055},{"timestamp":1742378820000,"open":3.746,"high":3.764,"low":3.744,"close":3.747,"volume":39.599998474121094},{"timestamp":1742378880000,"open":3.746,"high":3.751,"low":3.739,"close":3.743,"volume":20.399999618530273},{"timestamp":1742378940000,"open":3.746,"high":3.759,"low":3.729,"close":3.744,"volume":52.79999923706055},{"timestamp":1742379000000,"open":3.742,"high":3.758,"low":3.728,"close":3.756,"volume":16.799999237060547},{"timestamp":1742379060000,"open":3.755,"high":3.758,"low":3.755,"close":3.757,"volume":10.800000190734863},{"timestamp":1742379120000,"open":3.759,"high":3.762,"low":3.75,"close":3.75,"volume":37.20000076293945},{"timestamp":1742379180000,"open":3.759,"high":3.772,"low":3.752,"close":3.772,"volume":56.400001525878906},{"timestamp":1742379240000,"open":3.778,"high":3.778,"low":3.742,"close":3.743,"volume":9.600000381469727},{"timestamp":1742379300000,"open":3.77,"high":3.781,"low":3.767,"close":3.773,"volume":38.400001525878906},{"timestamp":1742379360000,"open":3.773,"high":3.773,"low":3.766,"close":3.768,"volume":24},{"timestamp":1742379420000,"open":3.767,"high":3.774,"low":3.767,"close":3.774,"volume":18},{"timestamp":1742379480000,"open":3.774,"high":3.776,"low":3.772,"close":3.774,"volume":48},{"timestamp":1742379540000,"open":3.774,"high":3.776,"low":3.771,"close":3.771,"volume":14.399999618530273},{"timestamp":1742379600000,"open":3.775,"high":3.779,"low":3.771,"close":3.776,"volume":63.599998474121094},{"timestamp":1742379660000,"open":3.774,"high":3.779,"low":3.77,"close":3.778,"volume":48},{"timestamp":1742379720000,"open":3.78,"high":3.791,"low":3.778,"close":3.788,"volume":37.20000076293945},{"timestamp":1742379780000,"open":3.788,"high":3.791,"low":3.78,"close":3.791,"volume":37.20000076293945},{"timestamp":1742379840000,"open":3.793,"high":3.796,"low":3.779,"close":3.784,"volume":38.400001525878906},{"timestamp":1742379900000,"open":3.784,"high":3.799,"low":3.782,"close":3.797,"volume":28.799999237060547},{"timestamp":1742379960000,"open":3.799,"high":3.804,"low":3.789,"close":3.804,"volume":39.599998474121094},{"timestamp":1742380020000,"open":3.796,"high":3.808,"low":3.794,"close":3.807,"volume":28.799999237060547},{"timestamp":1742380080000,"open":3.806,"high":3.806,"low":3.792,"close":3.793,"volume":28.799999237060547},{"timestamp":1742380140000,"open":3.794,"high":3.797,"low":3.78,"close":3.78,"volume":32.400001525878906},{"timestamp":1742380200000,"open":3.781,"high":3.79,"low":3.78,"close":3.789,"volume":16.799999237060547},{"timestamp":1742380260000,"open":3.79,"high":3.792,"low":3.776,"close":3.781,"volume":19.200000762939453},{"timestamp":1742380320000,"open":3.783,"high":3.798,"low":3.781,"close":3.797,"volume":33.599998474121094},{"timestamp":1742380380000,"open":3.797,"high":3.803,"low":3.793,"close":3.803,"volume":37.20000076293945},{"timestamp":1742380440000,"open":3.803,"high":3.803,"low":3.801,"close":3.801,"volume":14.399999618530273},{"timestamp":1742380500000,"open":3.802,"high":3.802,"low":3.773,"close":3.779,"volume":12},{"timestamp":1742380560000,"open":3.782,"high":3.797,"low":3.779,"close":3.792,"volume":45.599998474121094},{"timestamp":1742380620000,"open":3.792,"high":3.793,"low":3.785,"close":3.791,"volume":22.799999237060547},{"timestamp":1742380680000,"open":3.792,"high":3.803,"low":3.78,"close":3.78,"volume":37.20000076293945},{"timestamp":1742380740000,"open":3.781,"high":3.821,"low":3.773,"close":3.821,"volume":44.400001525878906},{"timestamp":1742380800000,"open":3.821,"high":3.839,"low":3.82,"close":3.833,"volume":46.79999923706055},{"timestamp":1742380860000,"open":3.837,"high":3.856,"low":3.82,"close":3.826,"volume":43.20000076293945},{"timestamp":1742380920000,"open":3.827,"high":3.838,"low":3.826,"close":3.838,"volume":10.800000190734863},{"timestamp":1742380980000,"open":3.837,"high":3.851,"low":3.837,"close":3.842,"volume":27.600000381469727},{"timestamp":1742381040000,"open":3.844,"high":3.845,"low":3.828,"close":3.845,"volume":39.599998474121094},{"timestamp":1742381100000,"open":3.846,"high":3.846,"low":3.825,"close":3.832,"volume":40.79999923706055},{"timestamp":1742381160000,"open":3.81,"high":3.818,"low":3.803,"close":3.803,"volume":21.600000381469727},{"timestamp":1742381220000,"open":3.803,"high":3.817,"low":3.8,"close":3.805,"volume":51.599998474121094},{"timestamp":1742381280000,"open":3.804,"high":3.811,"low":3.789,"close":3.808,"volume":84.9000015258789},{"timestamp":1742381340000,"open":3.805,"high":3.811,"low":3.805,"close":3.809,"volume":25.200000762939453},{"timestamp":1742381400000,"open":3.806,"high":3.811,"low":3.791,"close":3.809,"volume":27.600000381469727},{"timestamp":1742381460000,"open":3.805,"high":3.81,"low":3.794,"close":3.806,"volume":14.399999618530273},{"timestamp":1742381520000,"open":3.812,"high":3.812,"low":3.8,"close":3.803,"volume":13.199999809265137},{"timestamp":1742381580000,"open":3.802,"high":3.825,"low":3.802,"close":3.824,"volume":26.399999618530273},{"timestamp":1742381640000,"open":3.819,"high":3.823,"low":3.798,"close":3.803,"volume":21.600000381469727},{"timestamp":1742381700000,"open":3.803,"high":3.819,"low":3.803,"close":3.816,"volume":34.79999923706055},{"timestamp":1742381760000,"open":3.821,"high":3.824,"low":3.813,"close":3.814,"volume":13.199999809265137},{"timestamp":1742381820000,"open":3.814,"high":3.817,"low":3.809,"close":3.812,"volume":37.20000076293945},{"timestamp":1742381880000,"open":3.813,"high":3.834,"low":3.798,"close":3.834,"volume":15.600000381469727},{"timestamp":1742381940000,"open":3.834,"high":3.837,"low":3.801,"close":3.837,"volume":27.600000381469727},{"timestamp":1742382000000,"open":3.832,"high":3.832,"low":3.812,"close":3.825,"volume":15.600000381469727},{"timestamp":1742382060000,"open":3.809,"high":3.828,"low":3.796,"close":3.797,"volume":36},{"timestamp":1742382120000,"open":3.796,"high":3.815,"low":3.796,"close":3.812,"volume":10.800000190734863},{"timestamp":1742382180000,"open":3.813,"high":3.841,"low":3.813,"close":3.84,"volume":15.600000381469727},{"timestamp":1742382240000,"open":3.841,"high":3.841,"low":3.839,"close":3.84,"volume":12},{"timestamp":1742382300000,"open":3.84,"high":3.841,"low":3.839,"close":3.84,"volume":14.399999618530273},{"timestamp":1742382360000,"open":3.84,"high":3.84,"low":3.837,"close":3.837,"volume":7.199999809265137},{"timestamp":1742382420000,"open":3.836,"high":3.845,"low":3.836,"close":3.845,"volume":49.20000076293945},{"timestamp":1742382480000,"open":3.841,"high":3.846,"low":3.821,"close":3.844,"volume":31.200000762939453},{"timestamp":1742382540000,"open":3.845,"high":3.846,"low":3.845,"close":3.846,"volume":3.5999999046325684},{"timestamp":1742382600000,"open":3.845,"high":3.845,"low":3.843,"close":3.844,"volume":7.199999809265137},{"timestamp":1742382660000,"open":3.844,"high":3.852,"low":3.837,"close":3.837,"volume":16.799999237060547},{"timestamp":1742382720000,"open":3.837,"high":3.851,"low":3.837,"close":3.851,"volume":8.399999618530273},{"timestamp":1742382780000,"open":3.851,"high":3.851,"low":3.836,"close":3.837,"volume":24},{"timestamp":1742382840000,"open":3.839,"high":3.85,"low":3.839,"close":3.85,"volume":12},{"timestamp":1742382900000,"open":3.851,"high":3.852,"low":3.849,"close":3.849,"volume":28.799999237060547},{"timestamp":1742382960000,"open":3.849,"high":3.85,"low":3.843,"close":3.848,"volume":38.400001525878906},{"timestamp":1742383020000,"open":3.848,"high":3.852,"low":3.848,"close":3.852,"volume":14.399999618530273},{"timestamp":1742383080000,"open":3.851,"high":3.856,"low":3.851,"close":3.856,"volume":4.800000190734863},{"timestamp":1742383140000,"open":3.856,"high":3.863,"low":3.843,"close":3.86,"volume":31.200000762939453},{"timestamp":1742383200000,"open":3.859,"high":3.861,"low":3.839,"close":3.849,"volume":28.799999237060547},{"timestamp":1742383260000,"open":3.849,"high":3.864,"low":3.847,"close":3.856,"volume":26.399999618530273},{"timestamp":1742383320000,"open":3.856,"high":3.862,"low":3.856,"close":3.862,"volume":12},{"timestamp":1742383380000,"open":3.864,"high":3.864,"low":3.826,"close":3.848,"volume":27.600000381469727},{"timestamp":1742383440000,"open":3.849,"high":3.849,"low":3.827,"close":3.828,"volume":7.199999809265137},{"timestamp":1742383500000,"open":3.83,"high":3.847,"low":3.822,"close":3.841,"volume":31.200000762939453},{"timestamp":1742383560000,"open":3.842,"high":3.849,"low":3.837,"close":3.843,"volume":12},{"timestamp":1742383620000,"open":3.84,"high":3.849,"low":3.839,"close":3.849,"volume":13.199999809265137},{"timestamp":1742383680000,"open":3.842,"high":3.852,"low":3.842,"close":3.852,"volume":15.600000381469727},{"timestamp":1742383740000,"open":3.851,"high":3.852,"low":3.851,"close":3.852,"volume":2.4000000953674316},{"timestamp":1742383800000,"open":3.853,"high":3.861,"low":3.853,"close":3.86,"volume":10.800000190734863},{"timestamp":1742383860000,"open":3.858,"high":3.858,"low":3.85,"close":3.85,"volume":10.800000190734863},{"timestamp":1742383920000,"open":3.85,"high":3.854,"low":3.847,"close":3.848,"volume":15.600000381469727},{"timestamp":1742383980000,"open":3.85,"high":3.856,"low":3.848,"close":3.849,"volume":24},{"timestamp":1742384040000,"open":3.85,"high":3.858,"low":3.84,"close":3.857,"volume":31.200000762939453},{"timestamp":1742384100000,"open":3.863,"high":3.866,"low":3.861,"close":3.864,"volume":38.400001525878906},{"timestamp":1742384160000,"open":3.865,"high":3.867,"low":3.864,"close":3.866,"volume":10.800000190734863},{"timestamp":1742384220000,"open":3.866,"high":3.866,"low":3.862,"close":3.865,"volume":15.600000381469727},{"timestamp":1742384280000,"open":3.866,"high":3.878,"low":3.858,"close":3.875,"volume":32.400001525878906},{"timestamp":1742384340000,"open":3.873,"high":3.878,"low":3.87,"close":3.872,"volume":24},{"timestamp":1742384400000,"open":3.873,"high":3.879,"low":3.869,"close":3.878,"volume":22.799999237060547},{"timestamp":1742384460000,"open":3.877,"high":3.883,"low":3.86,"close":3.864,"volume":26.399999618530273},{"timestamp":1742384520000,"open":3.863,"high":3.864,"low":3.862,"close":3.863,"volume":8.399999618530273},{"timestamp":1742384580000,"open":3.864,"high":3.87,"low":3.863,"close":3.87,"volume":18},{"timestamp":1742384640000,"open":3.873,"high":3.874,"low":3.868,"close":3.868,"volume":19.200000762939453},{"timestamp":1742384700000,"open":3.868,"high":3.869,"low":3.868,"close":3.869,"volume":6},{"timestamp":1742384760000,"open":3.868,"high":3.875,"low":3.868,"close":3.873,"volume":28.799999237060547},{"timestamp":1742384820000,"open":3.875,"high":3.877,"low":3.875,"close":3.876,"volume":4.800000190734863},{"timestamp":1742384880000,"open":3.875,"high":3.877,"low":3.875,"close":3.877,"volume":15.600000381469727},{"timestamp":1742384940000,"open":3.876,"high":3.877,"low":3.876,"close":3.877,"volume":4.800000190734863},{"timestamp":1742385000000,"open":3.876,"high":3.877,"low":3.876,"close":3.877,"volume":4.800000190734863},{"timestamp":1742385060000,"open":3.876,"high":3.876,"low":3.876,"close":3.876,"volume":1.2000000476837158},{"timestamp":1742385120000,"open":3.877,"high":3.881,"low":3.874,"close":3.881,"volume":16.799999237060547},{"timestamp":1742385180000,"open":3.881,"high":3.881,"low":3.88,"close":3.881,"volume":3.5999999046325684},{"timestamp":1742385240000,"open":3.88,"high":3.882,"low":3.88,"close":3.88,"volume":12},{"timestamp":1742385300000,"open":3.881,"high":3.888,"low":3.88,"close":3.886,"volume":25.200000762939453},{"timestamp":1742385360000,"open":3.886,"high":3.89,"low":3.878,"close":3.88,"volume":24},{"timestamp":1742385420000,"open":3.88,"high":3.882,"low":3.88,"close":3.881,"volume":4.800000190734863},{"timestamp":1742385480000,"open":3.88,"high":3.886,"low":3.88,"close":3.886,"volume":8.399999618530273},{"timestamp":1742385540000,"open":3.888,"high":3.894,"low":3.888,"close":3.894,"volume":25.200000762939453},{"timestamp":1742385600000,"open":3.893,"high":3.896,"low":3.893,"close":3.896,"volume":9.600000381469727},{"timestamp":1742385660000,"open":3.897,"high":3.899,"low":3.891,"close":3.899,"volume":32.400001525878906},{"timestamp":1742385720000,"open":3.899,"high":3.899,"low":3.897,"close":3.898,"volume":10.800000190734863},{"timestamp":1742385780000,"open":3.898,"high":3.902,"low":3.886,"close":3.896,"volume":30},{"timestamp":1742385840000,"open":3.899,"high":3.901,"low":3.886,"close":3.899,"volume":57.599998474121094},{"timestamp":1742385900000,"open":3.898,"high":3.902,"low":3.888,"close":3.899,"volume":33.599998474121094},{"timestamp":1742385960000,"open":3.894,"high":3.899,"low":3.892,"close":3.894,"volume":10.800000190734863},{"timestamp":1742386020000,"open":3.894,"high":3.894,"low":3.893,"close":3.894,"volume":10.800000190734863},{"timestamp":1742386080000,"open":3.893,"high":3.899,"low":3.893,"close":3.897,"volume":26.399999618530273},{"timestamp":1742386140000,"open":3.898,"high":3.898,"low":3.897,"close":3.897,"volume":3.5999999046325684},{"timestamp":1742386200000,"open":3.899,"high":3.899,"low":3.898,"close":3.899,"volume":3.5999999046325684},{"timestamp":1742386320000,"open":3.899,"high":3.899,"low":3.899,"close":3.899,"volume":1.2000000476837158},{"timestamp":1742386380000,"open":3.899,"high":3.9,"low":3.898,"close":3.899,"volume":15.600000381469727},{"timestamp":1742386440000,"open":3.899,"high":3.899,"low":3.898,"close":3.898,"volume":4.800000190734863},{"timestamp":1742386500000,"open":3.899,"high":3.899,"low":3.897,"close":3.898,"volume":3.5999999046325684},{"timestamp":1742386560000,"open":3.898,"high":3.898,"low":3.896,"close":3.896,"volume":4.800000190734863},{"timestamp":1742386620000,"open":3.896,"high":3.898,"low":3.894,"close":3.896,"volume":10.800000190734863},{"timestamp":1742386680000,"open":3.897,"high":3.903,"low":3.896,"close":3.902,"volume":24},{"timestamp":1742386740000,"open":3.902,"high":3.902,"low":3.897,"close":3.902,"volume":24},{"timestamp":1742386800000,"open":3.901,"high":3.902,"low":3.897,"close":3.901,"volume":73.19999694824219},{"timestamp":1742386860000,"open":3.901,"high":3.901,"low":3.894,"close":3.896,"volume":16.799999237060547},{"timestamp":1742386920000,"open":3.896,"high":3.901,"low":3.895,"close":3.898,"volume":18},{"timestamp":1742386980000,"open":3.898,"high":3.898,"low":3.896,"close":3.896,"volume":3.5999999046325684},{"timestamp":1742387040000,"open":3.896,"high":3.899,"low":3.896,"close":3.897,"volume":12},{"timestamp":1742387100000,"open":3.896,"high":3.899,"low":3.896,"close":3.898,"volume":6},{"timestamp":1742387160000,"open":3.897,"high":3.9,"low":3.895,"close":3.898,"volume":20.399999618530273},{"timestamp":1742387220000,"open":3.898,"high":3.901,"low":3.897,"close":3.9,"volume":13.199999809265137},{"timestamp":1742387280000,"open":3.899,"high":3.9,"low":3.899,"close":3.9,"volume":4.800000190734863},{"timestamp":1742387340000,"open":3.901,"high":3.903,"low":3.9,"close":3.901,"volume":12},{"timestamp":1742387400000,"open":3.901,"high":3.901,"low":3.9,"close":3.9,"volume":9.600000381469727},{"timestamp":1742387520000,"open":3.9,"high":3.9,"low":3.899,"close":3.899,"volume":2.4000000953674316},{"timestamp":1742387580000,"open":3.9,"high":3.903,"low":3.899,"close":3.903,"volume":26.399999618530273},{"timestamp":1742387640000,"open":3.901,"high":3.906,"low":3.901,"close":3.904,"volume":13.199999809265137},{"timestamp":1742387700000,"open":3.906,"high":3.916,"low":3.903,"close":3.909,"volume":54},{"timestamp":1742387760000,"open":3.907,"high":3.91,"low":3.903,"close":3.907,"volume":25.200000762939453},{"timestamp":1742387820000,"open":3.908,"high":3.909,"low":3.908,"close":3.908,"volume":36},{"timestamp":1742387880000,"open":3.909,"high":3.91,"low":3.908,"close":3.909,"volume":10.800000190734863},{"timestamp":1742387940000,"open":3.909,"high":3.912,"low":3.909,"close":3.911,"volume":8.399999618530273},{"timestamp":1742388000000,"open":3.909,"high":3.91,"low":3.904,"close":3.906,"volume":28.799999237060547},{"timestamp":1742388060000,"open":3.908,"high":3.908,"low":3.906,"close":3.907,"volume":13.199999809265137},{"timestamp":1742388120000,"open":3.903,"high":3.906,"low":3.902,"close":3.904,"volume":42},{"timestamp":1742388180000,"open":3.905,"high":3.906,"low":3.901,"close":3.902,"volume":27.600000381469727},{"timestamp":1742388240000,"open":3.903,"high":3.905,"low":3.901,"close":3.905,"volume":26.399999618530273},{"timestamp":1742388300000,"open":3.905,"high":3.905,"low":3.902,"close":3.902,"volume":28.799999237060547},{"timestamp":1742388360000,"open":3.904,"high":3.904,"low":3.895,"close":3.895,"volume":19.200000762939453},{"timestamp":1742388420000,"open":3.894,"high":3.896,"low":3.893,"close":3.895,"volume":25.200000762939453},{"timestamp":1742388480000,"open":3.897,"high":3.899,"low":3.897,"close":3.899,"volume":9.600000381469727},{"timestamp":1742388540000,"open":3.899,"high":3.899,"low":3.898,"close":3.899,"volume":3.5999999046325684},{"timestamp":1742388600000,"open":3.901,"high":3.901,"low":3.898,"close":3.9,"volume":19.200000762939453},{"timestamp":1742388660000,"open":3.897,"high":3.899,"low":3.896,"close":3.899,"volume":6},{"timestamp":1742388720000,"open":3.9,"high":3.901,"low":3.9,"close":3.9,"volume":10.800000190734863},{"timestamp":1742388780000,"open":3.898,"high":3.901,"low":3.898,"close":3.9,"volume":7.199999809265137},{"timestamp":1742388840000,"open":3.899,"high":3.899,"low":3.897,"close":3.899,"volume":7.199999809265137},{"timestamp":1742388900000,"open":3.9,"high":3.9,"low":3.898,"close":3.9,"volume":6},{"timestamp":1742388960000,"open":3.899,"high":3.9,"low":3.898,"close":3.9,"volume":3.5999999046325684},{"timestamp":1742389020000,"open":3.9,"high":3.901,"low":3.891,"close":3.897,"volume":44.400001525878906},{"timestamp":1742389080000,"open":3.898,"high":3.902,"low":3.898,"close":3.899,"volume":16.799999237060547},{"timestamp":1742389140000,"open":3.899,"high":3.903,"low":3.899,"close":3.903,"volume":26.399999618530273},{"timestamp":1742389200000,"open":3.901,"high":3.902,"low":3.901,"close":3.902,"volume":2.4000000953674316},{"timestamp":1742389320000,"open":3.901,"high":3.902,"low":3.896,"close":3.898,"volume":22.799999237060547},{"timestamp":1742389380000,"open":3.899,"high":3.901,"low":3.898,"close":3.9,"volume":20.399999618530273},{"timestamp":1742389440000,"open":3.899,"high":3.9,"low":3.896,"close":3.897,"volume":20.399999618530273},{"timestamp":1742389500000,"open":3.897,"high":3.897,"low":3.889,"close":3.889,"volume":2.4000000953674316},{"timestamp":1742389560000,"open":3.888,"high":3.899,"low":3.888,"close":3.898,"volume":21.600000381469727},{"timestamp":1742389620000,"open":3.899,"high":3.899,"low":3.887,"close":3.887,"volume":26.399999618530273},{"timestamp":1742389680000,"open":3.889,"high":3.895,"low":3.886,"close":3.889,"volume":20.399999618530273},{"timestamp":1742389740000,"open":3.891,"high":3.891,"low":3.889,"close":3.89,"volume":10.800000190734863},{"timestamp":1742389800000,"open":3.891,"high":3.891,"low":3.889,"close":3.891,"volume":20.399999618530273},{"timestamp":1742389860000,"open":3.89,"high":3.89,"low":3.889,"close":3.89,"volume":3.5999999046325684},{"timestamp":1742389920000,"open":3.89,"high":3.89,"low":3.89,"close":3.89,"volume":4.800000190734863},{"timestamp":1742389980000,"open":3.891,"high":3.892,"low":3.889,"close":3.891,"volume":18},{"timestamp":1742390040000,"open":3.891,"high":3.892,"low":3.89,"close":3.89,"volume":31.200000762939453},{"timestamp":1742390100000,"open":3.892,"high":3.892,"low":3.89,"close":3.89,"volume":20.399999618530273},{"timestamp":1742390160000,"open":3.891,"high":3.891,"low":3.89,"close":3.891,"volume":6},{"timestamp":1742390220000,"open":3.891,"high":3.893,"low":3.89,"close":3.891,"volume":20.399999618530273},{"timestamp":1742390280000,"open":3.892,"high":3.892,"low":3.889,"close":3.89,"volume":13.199999809265137},{"timestamp":1742390340000,"open":3.89,"high":3.892,"low":3.889,"close":3.89,"volume":28.799999237060547},{"timestamp":1742390400000,"open":3.892,"high":3.892,"low":3.89,"close":3.891,"volume":10.800000190734863},{"timestamp":1742390460000,"open":3.898,"high":3.899,"low":3.896,"close":3.896,"volume":4.800000190734863},{"timestamp":1742390520000,"open":3.899,"high":3.899,"low":3.897,"close":3.897,"volume":6},{"timestamp":1742390580000,"open":3.896,"high":3.898,"low":3.895,"close":3.898,"volume":7.199999809265137},{"timestamp":1742390640000,"open":3.898,"high":3.898,"low":3.895,"close":3.897,"volume":4.800000190734863},{"timestamp":1742390700000,"open":3.898,"high":3.898,"low":3.897,"close":3.898,"volume":4.800000190734863},{"timestamp":1742390760000,"open":3.898,"high":3.898,"low":3.897,"close":3.897,"volume":9.600000381469727},{"timestamp":1742390820000,"open":3.897,"high":3.9,"low":3.897,"close":3.898,"volume":10.800000190734863},{"timestamp":1742390880000,"open":3.899,"high":3.899,"low":3.898,"close":3.899,"volume":12},{"timestamp":1742390940000,"open":3.898,"high":3.9,"low":3.896,"close":3.898,"volume":30},{"timestamp":1742391000000,"open":3.899,"high":3.899,"low":3.897,"close":3.898,"volume":12},{"timestamp":1742391060000,"open":3.903,"high":3.904,"low":3.903,"close":3.903,"volume":4.800000190734863},{"timestamp":1742391120000,"open":3.901,"high":3.903,"low":3.901,"close":3.902,"volume":14.399999618530273},{"timestamp":1742391180000,"open":3.901,"high":3.903,"low":3.901,"close":3.902,"volume":4.800000190734863},{"timestamp":1742391240000,"open":3.901,"high":3.906,"low":3.901,"close":3.906,"volume":4.800000190734863},{"timestamp":1742391300000,"open":3.907,"high":3.907,"low":3.905,"close":3.905,"volume":6},{"timestamp":1742391360000,"open":3.908,"high":3.908,"low":3.904,"close":3.907,"volume":8.399999618530273},{"timestamp":1742391420000,"open":3.906,"high":3.906,"low":3.906,"close":3.906,"volume":1.2000000476837158},{"timestamp":1742391480000,"open":3.908,"high":3.908,"low":3.906,"close":3.906,"volume":4.800000190734863},{"timestamp":1742391540000,"open":3.906,"high":3.907,"low":3.905,"close":3.906,"volume":4.800000190734863},{"timestamp":1742391600000,"open":3.908,"high":3.909,"low":3.903,"close":3.909,"volume":16.799999237060547},{"timestamp":1742391660000,"open":3.91,"high":3.91,"low":3.906,"close":3.907,"volume":7.199999809265137},{"timestamp":1742391720000,"open":3.908,"high":3.908,"low":3.907,"close":3.907,"volume":2.4000000953674316},{"timestamp":1742391780000,"open":3.909,"high":3.91,"low":3.909,"close":3.91,"volume":2.4000000953674316},{"timestamp":1742391840000,"open":3.909,"high":3.909,"low":3.904,"close":3.909,"volume":7.199999809265137},{"timestamp":1742391900000,"open":3.909,"high":3.909,"low":3.907,"close":3.908,"volume":4.800000190734863},{"timestamp":1742391960000,"open":3.909,"high":3.91,"low":3.907,"close":3.908,"volume":6},{"timestamp":1742392020000,"open":3.911,"high":3.911,"low":3.905,"close":3.905,"volume":3.5999999046325684},{"timestamp":1742392080000,"open":3.907,"high":3.909,"low":3.907,"close":3.909,"volume":7.199999809265137},{"timestamp":1742392140000,"open":3.906,"high":3.909,"low":3.905,"close":3.907,"volume":6},{"timestamp":1742392260000,"open":3.908,"high":3.908,"low":3.908,"close":3.908,"volume":1.2000000476837158},{"timestamp":1742392320000,"open":3.909,"high":3.91,"low":3.908,"close":3.908,"volume":4.800000190734863},{"timestamp":1742392380000,"open":3.91,"high":3.91,"low":3.908,"close":3.91,"volume":6},{"timestamp":1742392440000,"open":3.911,"high":3.911,"low":3.91,"close":3.91,"volume":2.4000000953674316},{"timestamp":1742392500000,"open":3.909,"high":3.91,"low":3.907,"close":3.908,"volume":8.399999618530273},{"timestamp":1742392560000,"open":3.906,"high":3.907,"low":3.904,"close":3.904,"volume":3.5999999046325684},{"timestamp":1742392620000,"open":3.907,"high":3.907,"low":3.903,"close":3.903,"volume":14.399999618530273},{"timestamp":1742392680000,"open":3.905,"high":3.906,"low":3.903,"close":3.906,"volume":14.399999618530273},{"timestamp":1742392740000,"open":3.904,"high":3.907,"low":3.904,"close":3.905,"volume":3.5999999046325684},{"timestamp":1742392800000,"open":3.906,"high":3.908,"low":3.905,"close":3.907,"volume":13.199999809265137},{"timestamp":1742392860000,"open":3.906,"high":3.909,"low":3.905,"close":3.905,"volume":8.399999618530273},{"timestamp":1742392920000,"open":3.907,"high":3.908,"low":3.904,"close":3.908,"volume":13.199999809265137},{"timestamp":1742392980000,"open":3.905,"high":3.909,"low":3.905,"close":3.905,"volume":7.199999809265137},{"timestamp":1742393040000,"open":3.907,"high":3.908,"low":3.905,"close":3.905,"volume":6},{"timestamp":1742393100000,"open":3.908,"high":3.908,"low":3.906,"close":3.908,"volume":4.800000190734863},{"timestamp":1742393220000,"open":3.908,"high":3.908,"low":3.906,"close":3.907,"volume":7.199999809265137},{"timestamp":1742393280000,"open":3.909,"high":3.909,"low":3.905,"close":3.906,"volume":20.399999618530273},{"timestamp":1742393340000,"open":3.906,"high":3.907,"low":3.906,"close":3.906,"volume":10.800000190734863},{"timestamp":1742393400000,"open":3.908,"high":3.908,"low":3.908,"close":3.908,"volume":2.4000000953674316},{"timestamp":1742393520000,"open":3.906,"high":3.906,"low":3.906,"close":3.906,"volume":1.2000000476837158},{"timestamp":1742393640000,"open":3.903,"high":3.903,"low":3.902,"close":3.903,"volume":3.5999999046325684},{"timestamp":1742393700000,"open":3.902,"high":3.903,"low":3.9,"close":3.9,"volume":6},{"timestamp":1742393760000,"open":3.903,"high":3.903,"low":3.897,"close":3.897,"volume":18},{"timestamp":1742393820000,"open":3.898,"high":3.898,"low":3.893,"close":3.897,"volume":28.799999237060547},{"timestamp":1742393880000,"open":3.898,"high":3.902,"low":3.894,"close":3.9,"volume":31.200000762939453},{"timestamp":1742393940000,"open":3.899,"high":3.903,"low":3.895,"close":3.899,"volume":54},{"timestamp":1742394000000,"open":3.9,"high":3.9,"low":3.898,"close":3.899,"volume":64.80000305175781},{"timestamp":1742394060000,"open":3.899,"high":3.904,"low":3.896,"close":3.897,"volume":69.5999984741211},{"timestamp":1742394120000,"open":3.897,"high":3.899,"low":3.896,"close":3.898,"volume":187.1999969482422},{"timestamp":1742394180000,"open":3.896,"high":3.9,"low":3.896,"close":3.9,"volume":25.200000762939453},{"timestamp":1742394240000,"open":3.899,"high":3.9,"low":3.898,"close":3.899,"volume":8.399999618530273},{"timestamp":1742394300000,"open":3.898,"high":3.9,"low":3.898,"close":3.898,"volume":22.799999237060547},{"timestamp":1742394360000,"open":3.9,"high":3.9,"low":3.897,"close":3.897,"volume":20.399999618530273},{"timestamp":1742394420000,"open":3.898,"high":3.898,"low":3.895,"close":3.895,"volume":19.200000762939453},{"timestamp":1742394480000,"open":3.896,"high":3.899,"low":3.895,"close":3.897,"volume":19.200000762939453},{"timestamp":1742394540000,"open":3.896,"high":3.896,"low":3.895,"close":3.895,"volume":21.600000381469727},{"timestamp":1742394600000,"open":3.895,"high":3.897,"low":3.894,"close":3.895,"volume":26.399999618530273},{"timestamp":1742394660000,"open":3.896,"high":3.896,"low":3.895,"close":3.895,"volume":12},{"timestamp":1742394720000,"open":3.895,"high":3.896,"low":3.893,"close":3.895,"volume":55.20000076293945},{"timestamp":1742394780000,"open":3.896,"high":3.899,"low":3.895,"close":3.899,"volume":20.399999618530273},{"timestamp":1742394840000,"open":3.9,"high":3.9,"low":3.9,"close":3.9,"volume":1.2000000476837158},{"timestamp":1742394900000,"open":3.898,"high":3.9,"low":3.897,"close":3.897,"volume":6},{"timestamp":1742394960000,"open":3.898,"high":3.9,"low":3.897,"close":3.897,"volume":19.200000762939453},{"timestamp":1742395020000,"open":3.898,"high":3.902,"low":3.897,"close":3.899,"volume":16.799999237060547},{"timestamp":1742395080000,"open":3.899,"high":3.9,"low":3.898,"close":3.898,"volume":15.600000381469727},{"timestamp":1742395140000,"open":3.898,"high":3.898,"low":3.898,"close":3.898,"volume":2.4000000953674316},{"timestamp":1742395200000,"open":3.901,"high":3.902,"low":3.898,"close":3.898,"volume":12},{"timestamp":1742395260000,"open":3.898,"high":3.902,"low":3.896,"close":3.898,"volume":28.799999237060547},{"timestamp":1742395320000,"open":3.899,"high":3.899,"low":3.897,"close":3.898,"volume":7.199999809265137},{"timestamp":1742395380000,"open":3.899,"high":3.899,"low":3.898,"close":3.899,"volume":6},{"timestamp":1742395440000,"open":3.897,"high":3.899,"low":3.893,"close":3.894,"volume":18},{"timestamp":1742395500000,"open":3.894,"high":3.895,"low":3.894,"close":3.894,"volume":15.600000381469727},{"timestamp":1742395560000,"open":3.894,"high":3.895,"low":3.893,"close":3.895,"volume":4.800000190734863},{"timestamp":1742395620000,"open":3.893,"high":3.895,"low":3.893,"close":3.894,"volume":3.5999999046325684},{"timestamp":1742395680000,"open":3.895,"high":3.895,"low":3.893,"close":3.894,"volume":20.399999618530273},{"timestamp":1742395740000,"open":3.894,"high":3.898,"low":3.892,"close":3.894,"volume":42},{"timestamp":1742395800000,"open":3.893,"high":3.896,"low":3.892,"close":3.894,"volume":13.199999809265137},{"timestamp":1742395860000,"open":3.891,"high":3.894,"low":3.887,"close":3.888,"volume":13.199999809265137},{"timestamp":1742395920000,"open":3.892,"high":3.895,"low":3.889,"close":3.893,"volume":19.200000762939453},{"timestamp":1742395980000,"open":3.892,"high":3.893,"low":3.892,"close":3.893,"volume":7.199999809265137},{"timestamp":1742396040000,"open":3.892,"high":3.893,"low":3.892,"close":3.893,"volume":4.800000190734863},{"timestamp":1742396100000,"open":3.894,"high":3.894,"low":3.892,"close":3.894,"volume":20.399999618530273},{"timestamp":1742396160000,"open":3.894,"high":3.897,"low":3.894,"close":3.896,"volume":6},{"timestamp":1742396220000,"open":3.895,"high":3.898,"low":3.895,"close":3.895,"volume":10.800000190734863},{"timestamp":1742396280000,"open":3.895,"high":3.898,"low":3.895,"close":3.898,"volume":13.199999809265137},{"timestamp":1742396340000,"open":3.897,"high":3.901,"low":3.897,"close":3.899,"volume":28.799999237060547},{"timestamp":1742396400000,"open":3.901,"high":3.904,"low":3.899,"close":3.904,"volume":40.79999923706055},{"timestamp":1742396460000,"open":3.906,"high":3.909,"low":3.903,"close":3.904,"volume":46.79999923706055},{"timestamp":1742396520000,"open":3.904,"high":3.905,"low":3.903,"close":3.904,"volume":6},{"timestamp":1742396580000,"open":3.903,"high":3.906,"low":3.903,"close":3.906,"volume":13.199999809265137},{"timestamp":1742396640000,"open":3.907,"high":3.907,"low":3.906,"close":3.906,"volume":12},{"timestamp":1742396700000,"open":3.907,"high":3.907,"low":3.906,"close":3.906,"volume":4.800000190734863},{"timestamp":1742396760000,"open":3.906,"high":3.906,"low":3.906,"close":3.906,"volume":6},{"timestamp":1742396820000,"open":3.906,"high":3.906,"low":3.899,"close":3.903,"volume":7.199999809265137},{"timestamp":1742396880000,"open":3.903,"high":3.905,"low":3.903,"close":3.904,"volume":13.199999809265137},{"timestamp":1742396940000,"open":3.904,"high":3.906,"low":3.903,"close":3.904,"volume":42},{"timestamp":1742397000000,"open":3.905,"high":3.907,"low":3.903,"close":3.906,"volume":50.400001525878906},{"timestamp":1742397060000,"open":3.905,"high":3.906,"low":3.897,"close":3.897,"volume":26.399999618530273},{"timestamp":1742397120000,"open":3.898,"high":3.899,"low":3.897,"close":3.897,"volume":15.600000381469727},{"timestamp":1742397180000,"open":3.897,"high":3.897,"low":3.897,"close":3.897,"volume":1.2000000476837158},{"timestamp":1742397240000,"open":3.897,"high":3.901,"low":3.89,"close":3.89,"volume":6},{"timestamp":1742397300000,"open":3.902,"high":3.903,"low":3.897,"close":3.9,"volume":10.800000190734863},{"timestamp":1742397360000,"open":3.9,"high":3.902,"low":3.899,"close":3.9,"volume":27.600000381469727},{"timestamp":1742397420000,"open":3.899,"high":3.902,"low":3.899,"close":3.901,"volume":7.199999809265137},{"timestamp":1742397480000,"open":3.9,"high":3.901,"low":3.899,"close":3.901,"volume":9.600000381469727},{"timestamp":1742397540000,"open":3.901,"high":3.901,"low":3.884,"close":3.901,"volume":33.599998474121094},{"timestamp":1742397600000,"open":3.899,"high":3.901,"low":3.878,"close":3.883,"volume":39.599998474121094},{"timestamp":1742397660000,"open":3.882,"high":3.883,"low":3.88,"close":3.881,"volume":20.399999618530273},{"timestamp":1742397720000,"open":3.883,"high":3.901,"low":3.88,"close":3.898,"volume":28.799999237060547},{"timestamp":1742397780000,"open":3.899,"high":3.9,"low":3.896,"close":3.9,"volume":21.600000381469727},{"timestamp":1742397840000,"open":3.9,"high":3.901,"low":3.898,"close":3.898,"volume":16.799999237060547},{"timestamp":1742397900000,"open":3.9,"high":3.9,"low":3.895,"close":3.899,"volume":26.399999618530273},{"timestamp":1742397960000,"open":3.9,"high":3.9,"low":3.898,"close":3.899,"volume":25.200000762939453},{"timestamp":1742398020000,"open":3.899,"high":3.902,"low":3.899,"close":3.902,"volume":7.199999809265137},{"timestamp":1742398080000,"open":3.901,"high":3.905,"low":3.9,"close":3.902,"volume":30},{"timestamp":1742398140000,"open":3.903,"high":3.905,"low":3.902,"close":3.902,"volume":9.600000381469727},{"timestamp":1742398200000,"open":3.904,"high":3.904,"low":3.902,"close":3.902,"volume":6},{"timestamp":1742398260000,"open":3.904,"high":3.904,"low":3.903,"close":3.903,"volume":3.5999999046325684},{"timestamp":1742398320000,"open":3.905,"high":3.905,"low":3.903,"close":3.903,"volume":12},{"timestamp":1742398380000,"open":3.904,"high":3.906,"low":3.904,"close":3.904,"volume":10.800000190734863},{"timestamp":1742398440000,"open":3.905,"high":3.905,"low":3.904,"close":3.905,"volume":7.199999809265137},{"timestamp":1742398500000,"open":3.905,"high":3.906,"low":3.89,"close":3.892,"volume":33.599998474121094},{"timestamp":1742398560000,"open":3.891,"high":3.891,"low":3.89,"close":3.89,"volume":3.5999999046325684},{"timestamp":1742398620000,"open":3.892,"high":3.893,"low":3.891,"close":3.893,"volume":9.600000381469727},{"timestamp":1742398680000,"open":3.896,"high":3.897,"low":3.885,"close":3.885,"volume":16.799999237060547},{"timestamp":1742398740000,"open":3.884,"high":3.886,"low":3.884,"close":3.886,"volume":6},{"timestamp":1742398800000,"open":3.884,"high":3.898,"low":3.884,"close":3.886,"volume":31.200000762939453},{"timestamp":1742398860000,"open":3.885,"high":3.906,"low":3.885,"close":3.906,"volume":6},{"timestamp":1742398920000,"open":3.907,"high":3.913,"low":3.902,"close":3.912,"volume":15.600000381469727},{"timestamp":1742398980000,"open":3.91,"high":3.914,"low":3.906,"close":3.914,"volume":28.799999237060547},{"timestamp":1742399040000,"open":3.914,"high":3.914,"low":3.903,"close":3.903,"volume":2.4000000953674316},{"timestamp":1742399100000,"open":3.913,"high":3.913,"low":3.912,"close":3.912,"volume":8.399999618530273},{"timestamp":1742399160000,"open":3.911,"high":3.917,"low":3.901,"close":3.917,"volume":21.600000381469727},{"timestamp":1742399220000,"open":3.917,"high":3.917,"low":3.898,"close":3.9,"volume":24},{"timestamp":1742399280000,"open":3.899,"high":3.911,"low":3.899,"close":3.906,"volume":30},{"timestamp":1742399340000,"open":3.906,"high":3.914,"low":3.905,"close":3.913,"volume":28.799999237060547},{"timestamp":1742399400000,"open":3.915,"high":3.918,"low":3.907,"close":3.916,"volume":20.399999618530273},{"timestamp":1742399460000,"open":3.916,"high":3.916,"low":3.904,"close":3.906,"volume":32.400001525878906},{"timestamp":1742399520000,"open":3.904,"high":3.913,"low":3.904,"close":3.91,"volume":31.200000762939453},{"timestamp":1742399580000,"open":3.911,"high":3.916,"low":3.905,"close":3.907,"volume":26.399999618530273},{"timestamp":1742399640000,"open":3.906,"high":3.923,"low":3.906,"close":3.912,"volume":38.400001525878906},{"timestamp":1742399700000,"open":3.913,"high":3.915,"low":3.902,"close":3.912,"volume":37.20000076293945},{"timestamp":1742399760000,"open":3.905,"high":3.922,"low":3.905,"close":3.912,"volume":27.600000381469727},{"timestamp":1742399820000,"open":3.912,"high":3.924,"low":3.908,"close":3.922,"volume":81.5999984741211},{"timestamp":1742399880000,"open":3.922,"high":3.925,"low":3.915,"close":3.924,"volume":31.200000762939453},{"timestamp":1742399940000,"open":3.925,"high":3.926,"low":3.914,"close":3.923,"volume":39.599998474121094},{"timestamp":1742400000000,"open":3.923,"high":3.929,"low":3.922,"close":3.929,"volume":12},{"timestamp":1742400060000,"open":3.928,"high":3.929,"low":3.921,"close":3.929,"volume":15.600000381469727},{"timestamp":1742400120000,"open":3.929,"high":3.929,"low":3.928,"close":3.928,"volume":4.800000190734863},{"timestamp":1742400180000,"open":3.929,"high":3.93,"low":3.927,"close":3.928,"volume":9.600000381469727},{"timestamp":1742400240000,"open":3.929,"high":3.929,"low":3.927,"close":3.927,"volume":9.600000381469727},{"timestamp":1742400300000,"open":3.925,"high":3.929,"low":3.917,"close":3.929,"volume":20.399999618530273},{"timestamp":1742400360000,"open":3.928,"high":3.929,"low":3.926,"close":3.928,"volume":9.600000381469727},{"timestamp":1742400420000,"open":3.926,"high":3.927,"low":3.913,"close":3.927,"volume":3.5999999046325684},{"timestamp":1742400480000,"open":3.926,"high":3.926,"low":3.925,"close":3.925,"volume":2.4000000953674316},{"timestamp":1742400540000,"open":3.924,"high":3.926,"low":3.924,"close":3.924,"volume":9.600000381469727},{"timestamp":1742400600000,"open":3.924,"high":3.925,"low":3.924,"close":3.924,"volume":10.800000190734863},{"timestamp":1742400660000,"open":3.924,"high":3.926,"low":3.923,"close":3.925,"volume":7.199999809265137},{"timestamp":1742400720000,"open":3.918,"high":3.924,"low":3.918,"close":3.924,"volume":2.4000000953674316},{"timestamp":1742400780000,"open":3.923,"high":3.923,"low":3.916,"close":3.916,"volume":2.4000000953674316},{"timestamp":1742400840000,"open":3.917,"high":3.917,"low":3.915,"close":3.915,"volume":2.4000000953674316},{"timestamp":1742400900000,"open":3.916,"high":3.916,"low":3.916,"close":3.916,"volume":1.2000000476837158},{"timestamp":1742400960000,"open":3.915,"high":3.916,"low":3.915,"close":3.916,"volume":4.800000190734863},{"timestamp":1742401020000,"open":3.917,"high":3.918,"low":3.916,"close":3.916,"volume":4.800000190734863},{"timestamp":1742401080000,"open":3.916,"high":3.916,"low":3.916,"close":3.916,"volume":2.4000000953674316},{"timestamp":1742401140000,"open":3.917,"high":3.917,"low":3.917,"close":3.917,"volume":2.4000000953674316},{"timestamp":1742401200000,"open":3.915,"high":3.915,"low":3.915,"close":3.915,"volume":2.4000000953674316},{"timestamp":1742401380000,"open":3.917,"high":3.918,"low":3.917,"close":3.918,"volume":3.5999999046325684},{"timestamp":1742401440000,"open":3.917,"high":3.917,"low":3.917,"close":3.917,"volume":1.2000000476837158},{"timestamp":1742401680000,"open":3.917,"high":3.917,"low":3.917,"close":3.917,"volume":2.4000000953674316},{"timestamp":1742401740000,"open":3.918,"high":3.918,"low":3.917,"close":3.918,"volume":6},{"timestamp":1742401800000,"open":3.919,"high":3.919,"low":3.918,"close":3.918,"volume":2.4000000953674316},{"timestamp":1742401860000,"open":3.919,"high":3.919,"low":3.919,"close":3.919,"volume":1.2000000476837158},{"timestamp":1742401920000,"open":3.92,"high":3.92,"low":3.919,"close":3.919,"volume":4.800000190734863},{"timestamp":1742401980000,"open":3.92,"high":3.92,"low":3.918,"close":3.919,"volume":7.199999809265137},{"timestamp":1742402100000,"open":3.919,"high":3.92,"low":3.918,"close":3.92,"volume":4.800000190734863},{"timestamp":1742402220000,"open":3.919,"high":3.919,"low":3.917,"close":3.918,"volume":6},{"timestamp":1742402340000,"open":3.916,"high":3.918,"low":3.916,"close":3.917,"volume":4.800000190734863},{"timestamp":1742402400000,"open":3.915,"high":3.915,"low":3.915,"close":3.915,"volume":1.2000000476837158},{"timestamp":1742402460000,"open":3.916,"high":3.916,"low":3.913,"close":3.913,"volume":4.800000190734863},{"timestamp":1742402640000,"open":3.912,"high":3.912,"low":3.907,"close":3.907,"volume":4.800000190734863},{"timestamp":1742402820000,"open":3.907,"high":3.908,"low":3.907,"close":3.908,"volume":2.4000000953674316},{"timestamp":1742402940000,"open":3.909,"high":3.911,"low":3.907,"close":3.908,"volume":9.600000381469727},{"timestamp":1742403060000,"open":3.909,"high":3.909,"low":3.906,"close":3.906,"volume":2.4000000953674316},{"timestamp":1742403120000,"open":3.903,"high":3.908,"low":3.903,"close":3.908,"volume":3.5999999046325684},{"timestamp":1742403180000,"open":3.909,"high":3.909,"low":3.909,"close":3.909,"volume":1.2000000476837158},{"timestamp":1742403300000,"open":3.909,"high":3.909,"low":3.905,"close":3.905,"volume":3.5999999046325684},{"timestamp":1742403360000,"open":3.903,"high":3.904,"low":3.903,"close":3.904,"volume":2.4000000953674316},{"timestamp":1742403420000,"open":3.91,"high":3.911,"low":3.909,"close":3.909,"volume":7.199999809265137},{"timestamp":1742403480000,"open":3.91,"high":3.911,"low":3.91,"close":3.911,"volume":2.4000000953674316},{"timestamp":1742403540000,"open":3.907,"high":3.907,"low":3.907,"close":3.907,"volume":1.2000000476837158},{"timestamp":1742403600000,"open":3.907,"high":3.907,"low":3.907,"close":3.907,"volume":1.2000000476837158},{"timestamp":1742403660000,"open":3.904,"high":3.904,"low":3.883,"close":3.886,"volume":10.800000190734863},{"timestamp":1742404080000,"open":3.887,"high":3.897,"low":3.887,"close":3.897,"volume":4.800000190734863},{"timestamp":1742404140000,"open":3.897,"high":3.899,"low":3.896,"close":3.898,"volume":7.199999809265137},{"timestamp":1742404200000,"open":3.897,"high":3.898,"low":3.885,"close":3.896,"volume":10.800000190734863},{"timestamp":1742404260000,"open":3.887,"high":3.895,"low":3.884,"close":3.895,"volume":4.800000190734863},{"timestamp":1742404380000,"open":3.896,"high":3.898,"low":3.892,"close":3.898,"volume":10.800000190734863},{"timestamp":1742404440000,"open":3.9,"high":3.9,"low":3.9,"close":3.9,"volume":1.2000000476837158},{"timestamp":1742404560000,"open":3.891,"high":3.891,"low":3.886,"close":3.889,"volume":12},{"timestamp":1742404920000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":3.5999999046325684},{"timestamp":1742404980000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":3.5999999046325684},{"timestamp":1742405100000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":3.5999999046325684},{"timestamp":1742405160000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":3.5999999046325684},{"timestamp":1742405220000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":3.5999999046325684},{"timestamp":1742405340000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":3.5999999046325684},{"timestamp":1742405460000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":3.5999999046325684},{"timestamp":1742405520000,"open":3.856,"high":3.856,"low":3.856,"close":3.856,"volume":3.5999999046325684},{"timestamp":1742405580000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":7.199999809265137},{"timestamp":1742405820000,"open":3.857,"high":3.858,"low":3.857,"close":3.858,"volume":7.199999809265137},{"timestamp":1742405880000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":3.5999999046325684},{"timestamp":1742405940000,"open":3.848,"high":3.848,"low":3.848,"close":3.848,"volume":3.5999999046325684},{"timestamp":1742406000000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":3.5999999046325684},{"timestamp":1742406120000,"open":3.854,"high":3.854,"low":3.854,"close":3.854,"volume":3.5999999046325684},{"timestamp":1742406180000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742406240000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":3.5999999046325684},{"timestamp":1742406300000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742406420000,"open":3.851,"high":3.851,"low":3.851,"close":3.851,"volume":3.5999999046325684},{"timestamp":1742406480000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742406540000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742406600000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":7.199999809265137},{"timestamp":1742406660000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742406780000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742406840000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":3.5999999046325684},{"timestamp":1742406900000,"open":3.851,"high":3.852,"low":3.851,"close":3.852,"volume":7.199999809265137},{"timestamp":1742406960000,"open":3.853,"high":3.853,"low":3.853,"close":3.853,"volume":3.5999999046325684},{"timestamp":1742407080000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":3.5999999046325684},{"timestamp":1742407140000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":3.5999999046325684},{"timestamp":1742407200000,"open":3.844,"high":3.844,"low":3.844,"close":3.844,"volume":3.5999999046325684},{"timestamp":1742407260000,"open":3.842,"high":3.842,"low":3.842,"close":3.842,"volume":7.199999809265137},{"timestamp":1742407320000,"open":3.839,"high":3.839,"low":3.839,"close":3.839,"volume":3.5999999046325684},{"timestamp":1742407440000,"open":3.84,"high":3.84,"low":3.84,"close":3.84,"volume":3.5999999046325684},{"timestamp":1742407500000,"open":3.843,"high":3.843,"low":3.843,"close":3.843,"volume":3.5999999046325684},{"timestamp":1742407560000,"open":3.841,"high":3.841,"low":3.841,"close":3.841,"volume":3.5999999046325684},{"timestamp":1742407620000,"open":3.843,"high":3.843,"low":3.843,"close":3.843,"volume":3.5999999046325684},{"timestamp":1742407680000,"open":3.841,"high":3.841,"low":3.841,"close":3.841,"volume":7.199999809265137},{"timestamp":1742407800000,"open":3.84,"high":3.84,"low":3.84,"close":3.84,"volume":3.5999999046325684},{"timestamp":1742407860000,"open":3.839,"high":3.839,"low":3.839,"close":3.839,"volume":3.5999999046325684},{"timestamp":1742407920000,"open":3.834,"high":3.834,"low":3.834,"close":3.834,"volume":3.5999999046325684},{"timestamp":1742407980000,"open":3.834,"high":3.834,"low":3.834,"close":3.834,"volume":3.5999999046325684},{"timestamp":1742408220000,"open":3.834,"high":3.834,"low":3.834,"close":3.834,"volume":3.5999999046325684},{"timestamp":1742408280000,"open":3.834,"high":3.834,"low":3.834,"close":3.834,"volume":3.5999999046325684},{"timestamp":1742408460000,"open":3.829,"high":3.829,"low":3.829,"close":3.829,"volume":7.199999809265137},{"timestamp":1742408520000,"open":3.826,"high":3.826,"low":3.826,"close":3.826,"volume":3.5999999046325684},{"timestamp":1742408580000,"open":3.825,"high":3.825,"low":3.825,"close":3.825,"volume":7.199999809265137},{"timestamp":1742408640000,"open":3.824,"high":3.824,"low":3.824,"close":3.824,"volume":3.5999999046325684},{"timestamp":1742408700000,"open":3.824,"high":3.824,"low":3.824,"close":3.824,"volume":3.5999999046325684},{"timestamp":1742408820000,"open":3.827,"high":3.827,"low":3.827,"close":3.827,"volume":3.5999999046325684},{"timestamp":1742408880000,"open":3.827,"high":3.827,"low":3.827,"close":3.827,"volume":3.5999999046325684},{"timestamp":1742408940000,"open":3.826,"high":3.826,"low":3.826,"close":3.826,"volume":3.5999999046325684},{"timestamp":1742409000000,"open":3.832,"high":3.832,"low":3.832,"close":3.832,"volume":3.5999999046325684},{"timestamp":1742409120000,"open":3.828,"high":3.828,"low":3.828,"close":3.828,"volume":3.5999999046325684},{"timestamp":1742409180000,"open":3.819,"high":3.819,"low":3.819,"close":3.819,"volume":7.199999809265137},{"timestamp":1742409240000,"open":3.824,"high":3.825,"low":3.824,"close":3.825,"volume":7.199999809265137},{"timestamp":1742409300000,"open":3.823,"high":3.823,"low":3.823,"close":3.823,"volume":3.5999999046325684},{"timestamp":1742409360000,"open":3.822,"high":3.822,"low":3.822,"close":3.822,"volume":3.5999999046325684},{"timestamp":1742409480000,"open":3.82,"high":3.82,"low":3.82,"close":3.82,"volume":7.199999809265137},{"timestamp":1742409540000,"open":3.824,"high":3.824,"low":3.824,"close":3.824,"volume":3.5999999046325684},{"timestamp":1742409600000,"open":3.819,"high":3.819,"low":3.819,"close":3.819,"volume":3.5999999046325684},{"timestamp":1742409660000,"open":3.816,"high":3.816,"low":3.816,"close":3.816,"volume":3.5999999046325684},{"timestamp":1742409780000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742409840000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742409900000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742409960000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":3.5999999046325684},{"timestamp":1742410020000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742410140000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742410200000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742410260000,"open":3.813,"high":3.814,"low":3.813,"close":3.814,"volume":7.199999809265137},{"timestamp":1742410320000,"open":3.816,"high":3.816,"low":3.815,"close":3.815,"volume":7.199999809265137},{"timestamp":1742410380000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":3.5999999046325684},{"timestamp":1742410500000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742410560000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":3.5999999046325684},{"timestamp":1742410620000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":7.199999809265137},{"timestamp":1742410800000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742410860000,"open":3.816,"high":3.816,"low":3.816,"close":3.816,"volume":3.5999999046325684},{"timestamp":1742410920000,"open":3.816,"high":3.816,"low":3.816,"close":3.816,"volume":3.5999999046325684},{"timestamp":1742410980000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":3.5999999046325684},{"timestamp":1742411040000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742411160000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":7.199999809265137},{"timestamp":1742411340000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742411400000,"open":3.813,"high":3.815,"low":3.813,"close":3.815,"volume":7.199999809265137},{"timestamp":1742411520000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742411640000,"open":3.818,"high":3.818,"low":3.818,"close":3.818,"volume":3.5999999046325684},{"timestamp":1742411820000,"open":3.82,"high":3.82,"low":3.82,"close":3.82,"volume":3.5999999046325684},{"timestamp":1742411880000,"open":3.821,"high":3.821,"low":3.821,"close":3.821,"volume":3.5999999046325684},{"timestamp":1742412000000,"open":3.819,"high":3.819,"low":3.819,"close":3.819,"volume":3.5999999046325684},{"timestamp":1742412060000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742412180000,"open":3.821,"high":3.821,"low":3.821,"close":3.821,"volume":3.5999999046325684},{"timestamp":1742412240000,"open":3.82,"high":3.82,"low":3.82,"close":3.82,"volume":3.5999999046325684},{"timestamp":1742412300000,"open":3.818,"high":3.818,"low":3.818,"close":3.818,"volume":3.5999999046325684},{"timestamp":1742412360000,"open":3.82,"high":3.82,"low":3.82,"close":3.82,"volume":3.5999999046325684},{"timestamp":1742412480000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742412540000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742412600000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742412660000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742412720000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742412840000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742412960000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742413020000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742413080000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742413200000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":3.5999999046325684},{"timestamp":1742413260000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":7.199999809265137},{"timestamp":1742413380000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742413500000,"open":3.818,"high":3.818,"low":3.818,"close":3.818,"volume":3.5999999046325684},{"timestamp":1742413560000,"open":3.817,"high":3.818,"low":3.817,"close":3.818,"volume":7.199999809265137},{"timestamp":1742413620000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742413680000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742413740000,"open":3.817,"high":3.817,"low":3.816,"close":3.816,"volume":7.199999809265137},{"timestamp":1742413860000,"open":3.813,"high":3.814,"low":3.813,"close":3.814,"volume":7.199999809265137},{"timestamp":1742413920000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742413980000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":3.5999999046325684},{"timestamp":1742414040000,"open":3.816,"high":3.816,"low":3.816,"close":3.816,"volume":3.5999999046325684},{"timestamp":1742414100000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742414220000,"open":3.814,"high":3.814,"low":3.814,"close":3.814,"volume":3.5999999046325684},{"timestamp":1742414280000,"open":3.815,"high":3.815,"low":3.815,"close":3.815,"volume":3.5999999046325684},{"timestamp":1742414400000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742414520000,"open":3.813,"high":3.813,"low":3.813,"close":3.813,"volume":3.5999999046325684},{"timestamp":1742414580000,"open":3.814,"high":3.814,"low":3.813,"close":3.813,"volume":7.199999809265137},{"timestamp":1742414640000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":3.5999999046325684},{"timestamp":1742414700000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":3.5999999046325684},{"timestamp":1742414760000,"open":3.811,"high":3.811,"low":3.811,"close":3.811,"volume":3.5999999046325684},{"timestamp":1742414880000,"open":3.812,"high":3.812,"low":3.812,"close":3.812,"volume":7.199999809265137},{"timestamp":1742415000000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":1.2000000476837158},{"timestamp":1742415060000,"open":3.852,"high":3.852,"low":3.852,"close":3.852,"volume":1.2000000476837158},{"timestamp":1742415240000,"open":3.852,"high":3.853,"low":3.85,"close":3.85,"volume":7.199999809265137},{"timestamp":1742415300000,"open":3.852,"high":3.852,"low":3.85,"close":3.852,"volume":21.600000381469727},{"timestamp":1742415360000,"open":3.851,"high":3.852,"low":3.85,"close":3.85,"volume":19.200000762939453},{"timestamp":1742415420000,"open":3.851,"high":3.852,"low":3.85,"close":3.85,"volume":14.399999618530273},{"timestamp":1742415480000,"open":3.852,"high":3.852,"low":3.85,"close":3.85,"volume":12},{"timestamp":1742415540000,"open":3.852,"high":3.852,"low":3.85,"close":3.851,"volume":15.600000381469727},{"timestamp":1742415600000,"open":3.851,"high":3.852,"low":3.85,"close":3.85,"volume":15.600000381469727},{"timestamp":1742415660000,"open":3.852,"high":3.852,"low":3.849,"close":3.85,"volume":14.399999618530273},{"timestamp":1742415720000,"open":3.85,"high":3.851,"low":3.85,"close":3.85,"volume":7.199999809265137},{"timestamp":1742415780000,"open":3.851,"high":3.851,"low":3.85,"close":3.851,"volume":15.600000381469727},{"timestamp":1742415960000,"open":3.852,"high":3.857,"low":3.852,"close":3.853,"volume":7.199999809265137},{"timestamp":1742416020000,"open":3.849,"high":3.85,"low":3.848,"close":3.848,"volume":6},{"timestamp":1742416080000,"open":3.849,"high":3.849,"low":3.848,"close":3.848,"volume":8.399999618530273},{"timestamp":1742416140000,"open":3.848,"high":3.849,"low":3.848,"close":3.849,"volume":3.5999999046325684},{"timestamp":1742416200000,"open":3.848,"high":3.849,"low":3.848,"close":3.849,"volume":4.800000190734863},{"timestamp":1742416260000,"open":3.848,"high":3.849,"low":3.848,"close":3.849,"volume":3.5999999046325684},{"timestamp":1742416380000,"open":3.852,"high":3.852,"low":3.85,"close":3.85,"volume":2.4000000953674316},{"timestamp":1742416440000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":1.2000000476837158},{"timestamp":1742416620000,"open":3.852,"high":3.852,"low":3.85,"close":3.85,"volume":3.5999999046325684},{"timestamp":1742416860000,"open":3.854,"high":3.854,"low":3.854,"close":3.854,"volume":1.2000000476837158},{"timestamp":1742416980000,"open":3.859,"high":3.86,"low":3.859,"close":3.86,"volume":2.4000000953674316},{"timestamp":1742417040000,"open":3.86,"high":3.86,"low":3.859,"close":3.859,"volume":2.4000000953674316},{"timestamp":1742417100000,"open":3.86,"high":3.86,"low":3.86,"close":3.86,"volume":1.2000000476837158},{"timestamp":1742417160000,"open":3.85,"high":3.85,"low":3.849,"close":3.849,"volume":3.5999999046325684},{"timestamp":1742417220000,"open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":1.2000000476837158},{"timestamp":1742417340000,"open":3.848,"high":3.848,"low":3.848,"close":3.848,"volume":1.2000000476837158},{"timestamp":1742417460000,"open":3.846,"high":3.853,"low":3.846,"close":3.853,"volume":8.399999618530273},{"timestamp":1742417580000,"open":3.854,"high":3.854,"low":3.851,"close":3.852,"volume":4.800000190734863},{"timestamp":1742417640000,"open":3.854,"high":3.854,"low":3.853,"close":3.853,"volume":2.4000000953674316},{"timestamp":1742417700000,"open":3.853,"high":3.855,"low":3.853,"close":3.855,"volume":2.4000000953674316},{"timestamp":1742417760000,"open":3.847,"high":3.847,"low":3.847,"close":3.847,"volume":1.2000000476837158},{"timestamp":1742417820000,"open":3.848,"high":3.848,"low":3.846,"close":3.847,"volume":7.199999809265137},{"timestamp":1742417940000,"open":3.842,"high":3.845,"low":3.842,"close":3.845,"volume":1.7999999523162842},{"timestamp":1742418000000,"open":3.844,"high":3.844,"low":3.806,"close":3.806,"volume":8.100000381469727},{"timestamp":1742418060000,"open":3.809,"high":3.809,"low":3.809,"close":3.809,"volume":3.5999999046325684},{"timestamp":1742418120000,"open":3.841,"high":3.841,"low":3.841,"close":3.841,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":3.804,"high":3.804,"low":3.804,"close":3.804,"volume":3.5999999046325684},{"timestamp":1742418360000,"open":3.807,"high":3.808,"low":3.807,"close":3.808,"volume":7.199999809265137},{"timestamp":1742418420000,"open":3.808,"high":3.808,"low":3.808,"close":3.808,"volume":3.5999999046325684},{"timestamp":1742418480000,"open":3.809,"high":3.809,"low":3.809,"close":3.809,"volume":3.5999999046325684},{"timestamp":1742418600000,"open":3.81,"high":3.81,"low":3.81,"close":3.81,"volume":3.5999999046325684},{"timestamp":1742418660000,"open":3.805,"high":3.805,"low":3.804,"close":3.804,"volume":7.199999809265137},{"timestamp":1742418720000,"open":3.806,"high":3.806,"low":3.806,"close":3.806,"volume":3.5999999046325684},{"timestamp":1742418900000,"open":3.805,"high":3.805,"low":3.805,"close":3.805,"volume":3.5999999046325684},{"timestamp":1742418960000,"open":3.805,"high":3.805,"low":3.805,"close":3.805,"volume":3.5999999046325684},{"timestamp":1742419020000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":3.5999999046325684},{"timestamp":1742419080000,"open":3.804,"high":3.804,"low":3.804,"close":3.804,"volume":3.5999999046325684},{"timestamp":1742419140000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":3.5999999046325684},{"timestamp":1742419260000,"open":3.802,"high":3.802,"low":3.802,"close":3.802,"volume":3.5999999046325684},{"timestamp":1742419320000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":3.5999999046325684},{"timestamp":1742419380000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":3.5999999046325684},{"timestamp":1742419440000,"open":3.804,"high":3.804,"low":3.804,"close":3.804,"volume":3.5999999046325684},{"timestamp":1742419560000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":3.5999999046325684},{"timestamp":1742419620000,"open":3.803,"high":3.803,"low":3.803,"close":3.803,"volume":3.5999999046325684},{"timestamp":1742419680000,"open":3.801,"high":3.801,"low":3.801,"close":3.801,"volume":7.199999809265137},{"timestamp":1742419740000,"open":3.802,"high":3.859,"low":3.802,"close":3.859,"volume":4.800000190734863},{"timestamp":1742420220000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":1.2000000476837158},{"timestamp":1742420340000,"open":3.856,"high":3.858,"low":3.856,"close":3.858,"volume":6},{"timestamp":1742420400000,"open":3.858,"high":3.858,"low":3.857,"close":3.857,"volume":2.4000000953674316},{"timestamp":1742420460000,"open":3.856,"high":3.856,"low":3.856,"close":3.856,"volume":1.2000000476837158},{"timestamp":1742420640000,"open":3.804,"high":3.854,"low":3.804,"close":3.854,"volume":6.300000190734863},{"timestamp":1742420700000,"open":3.856,"high":3.856,"low":3.856,"close":3.856,"volume":1.2000000476837158},{"timestamp":1742420760000,"open":3.852,"high":3.854,"low":3.852,"close":3.854,"volume":4.800000190734863},{"timestamp":1742420820000,"open":3.854,"high":3.854,"low":3.854,"close":3.854,"volume":0.8999999761581421},{"timestamp":1742420880000,"open":3.856,"high":3.856,"low":3.856,"close":3.856,"volume":0.8999999761581421},{"timestamp":1742420940000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":2.0999999046325684},{"timestamp":1742421120000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":0.8999999761581421},{"timestamp":1742421180000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":0.8999999761581421},{"timestamp":1742421540000,"open":3.859,"high":3.861,"low":3.859,"close":3.861,"volume":1.7999999523162842},{"timestamp":1742421600000,"open":3.86,"high":3.863,"low":3.858,"close":3.858,"volume":11.399999618530273},{"timestamp":1742421660000,"open":3.851,"high":3.853,"low":3.85,"close":3.853,"volume":8.100000381469727},{"timestamp":1742421720000,"open":3.843,"high":3.847,"low":3.836,"close":3.847,"volume":11.699999809265137},{"timestamp":1742421780000,"open":3.839,"high":3.844,"low":3.839,"close":3.844,"volume":1.7999999523162842},{"timestamp":1742421900000,"open":3.84,"high":3.84,"low":3.84,"close":3.84,"volume":1.2000000476837158},{"timestamp":1742422020000,"open":3.838,"high":3.838,"low":3.838,"close":3.838,"volume":1.2000000476837158},{"timestamp":1742422080000,"open":3.845,"high":3.847,"low":3.843,"close":3.843,"volume":6},{"timestamp":1742422140000,"open":3.847,"high":3.847,"low":3.845,"close":3.845,"volume":2.4000000953674316},{"timestamp":1742422200000,"open":3.846,"high":3.846,"low":3.844,"close":3.844,"volume":2.4000000953674316},{"timestamp":1742422320000,"open":3.847,"high":3.854,"low":3.847,"close":3.852,"volume":4.800000190734863},{"timestamp":1742422380000,"open":3.852,"high":3.856,"low":3.852,"close":3.853,"volume":8.399999618530273},{"timestamp":1742422440000,"open":3.85,"high":3.855,"low":3.85,"close":3.854,"volume":4.800000190734863},{"timestamp":1742422500000,"open":3.853,"high":3.853,"low":3.844,"close":3.853,"volume":4.800000190734863},{"timestamp":1742422620000,"open":3.854,"high":3.857,"low":3.854,"close":3.857,"volume":6},{"timestamp":1742422680000,"open":3.856,"high":3.856,"low":3.855,"close":3.855,"volume":3.5999999046325684},{"timestamp":1742422740000,"open":3.854,"high":3.857,"low":3.854,"close":3.855,"volume":3.5999999046325684},{"timestamp":1742422920000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":1.2000000476837158},{"timestamp":1742422980000,"open":3.851,"high":3.862,"low":3.851,"close":3.861,"volume":14.399999618530273},{"timestamp":1742423040000,"open":3.862,"high":3.862,"low":3.855,"close":3.857,"volume":6},{"timestamp":1742423100000,"open":3.859,"high":3.86,"low":3.858,"close":3.859,"volume":8.399999618530273},{"timestamp":1742423160000,"open":3.859,"high":3.861,"low":3.858,"close":3.859,"volume":7.199999809265137},{"timestamp":1742423340000,"open":3.86,"high":3.86,"low":3.858,"close":3.858,"volume":2.4000000953674316},{"timestamp":1742423400000,"open":3.86,"high":3.86,"low":3.86,"close":3.86,"volume":1.2000000476837158},{"timestamp":1742423460000,"open":3.859,"high":3.861,"low":3.859,"close":3.86,"volume":4.800000190734863},{"timestamp":1742423520000,"open":3.86,"high":3.86,"low":3.86,"close":3.86,"volume":1.2000000476837158},{"timestamp":1742423580000,"open":3.862,"high":3.862,"low":3.86,"close":3.861,"volume":4.800000190734863},{"timestamp":1742423640000,"open":3.861,"high":3.862,"low":3.861,"close":3.862,"volume":4.800000190734863},{"timestamp":1742423700000,"open":3.86,"high":3.861,"low":3.86,"close":3.861,"volume":9.600000381469727},{"timestamp":1742423760000,"open":3.86,"high":3.861,"low":3.86,"close":3.861,"volume":3.5999999046325684},{"timestamp":1742423820000,"open":3.861,"high":3.862,"low":3.86,"close":3.861,"volume":7.199999809265137},{"timestamp":1742423880000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":1.2000000476837158},{"timestamp":1742424000000,"open":3.823,"high":3.858,"low":3.822,"close":3.858,"volume":9.600000381469727},{"timestamp":1742424060000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":2.4000000953674316},{"timestamp":1742424180000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":1.2000000476837158},{"timestamp":1742424420000,"open":3.86,"high":3.86,"low":3.859,"close":3.859,"volume":2.4000000953674316},{"timestamp":1742424480000,"open":3.859,"high":3.859,"low":3.858,"close":3.858,"volume":7.199999809265137},{"timestamp":1742424540000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":2.4000000953674316},{"timestamp":1742424600000,"open":3.858,"high":3.858,"low":3.858,"close":3.858,"volume":1.2000000476837158},{"timestamp":1742424660000,"open":3.858,"high":3.859,"low":3.857,"close":3.858,"volume":7.199999809265137},{"timestamp":1742424720000,"open":3.859,"high":3.86,"low":3.859,"close":3.859,"volume":4.800000190734863},{"timestamp":1742424780000,"open":3.86,"high":3.86,"low":3.858,"close":3.859,"volume":7.199999809265137},{"timestamp":1742424840000,"open":3.859,"high":3.86,"low":3.858,"close":3.858,"volume":8.399999618530273},{"timestamp":1742424900000,"open":3.858,"high":3.858,"low":3.857,"close":3.858,"volume":3.5999999046325684},{"timestamp":1742424960000,"open":3.859,"high":3.859,"low":3.858,"close":3.858,"volume":2.4000000953674316},{"timestamp":1742425020000,"open":3.859,"high":3.859,"low":3.858,"close":3.859,"volume":4.800000190734863},{"timestamp":1742425140000,"open":3.817,"high":3.817,"low":3.817,"close":3.817,"volume":3.5999999046325684},{"timestamp":1742425200000,"open":3.816,"high":3.818,"low":3.816,"close":3.818,"volume":18},{"timestamp":1742425320000,"open":3.819,"high":3.819,"low":3.819,"close":3.819,"volume":7.199999809265137},{"timestamp":1742425380000,"open":3.819,"high":3.821,"low":3.819,"close":3.82,"volume":21.600000381469727},{"timestamp":1742425440000,"open":3.822,"high":3.823,"low":3.822,"close":3.823,"volume":10.800000190734863},{"timestamp":1742425560000,"open":3.821,"high":3.822,"low":3.82,"close":3.822,"volume":10.800000190734863},{"timestamp":1742425620000,"open":3.821,"high":3.824,"low":3.821,"close":3.824,"volume":18},{"timestamp":1742425680000,"open":3.819,"high":3.82,"low":3.819,"close":3.82,"volume":7.199999809265137},{"timestamp":1742425740000,"open":3.822,"high":3.822,"low":3.822,"close":3.822,"volume":3.5999999046325684},{"timestamp":1742425800000,"open":3.859,"high":3.859,"low":3.859,"close":3.859,"volume":1.2000000476837158},{"timestamp":1742426880000,"open":3.855,"high":3.855,"low":3.855,"close":3.855,"volume":1.2000000476837158},{"timestamp":1742428200000,"open":3.857,"high":3.86,"low":3.856,"close":3.859,"volume":9.600000381469727},{"timestamp":1742428320000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":1.2000000476837158},{"timestamp":1742428500000,"open":3.857,"high":3.857,"low":3.857,"close":3.857,"volume":1.2000000476837158}]