[{"timestamp":1742342400000,"open":3.81796,"high":3.81852,"low":3.81761,"close":3.81806,"volume":33.29999923706055},{"timestamp":1742342460000,"open":3.81837,"high":3.81919,"low":3.81806,"close":3.81917,"volume":37.31999969482422},{"timestamp":1742342520000,"open":3.81907,"high":3.81937,"low":3.8186,"close":3.81927,"volume":61.38999938964844},{"timestamp":1742342580000,"open":3.81917,"high":3.81962,"low":3.81903,"close":3.81962,"volume":27.670000076293945},{"timestamp":1742342640000,"open":3.81903,"high":3.81968,"low":3.81895,"close":3.81962,"volume":36.220001220703125},{"timestamp":1742342700000,"open":3.81948,"high":3.81988,"low":3.81895,"close":3.81987,"volume":70.62999725341797},{"timestamp":1742342760000,"open":3.81995,"high":3.82266,"low":3.81993,"close":3.82265,"volume":20.920000076293945},{"timestamp":1742342820000,"open":3.82283,"high":3.82295,"low":3.82228,"close":3.82295,"volume":4.050000190734863},{"timestamp":1742342880000,"open":3.82316,"high":3.82339,"low":3.82307,"close":3.82336,"volume":9.899999618530273},{"timestamp":1742342940000,"open":3.82332,"high":3.82332,"low":3.82326,"close":3.82326,"volume":2.25},{"timestamp":1742343000000,"open":3.82356,"high":3.82356,"low":3.82321,"close":3.82321,"volume":7.199999809265137},{"timestamp":1742343060000,"open":3.82357,"high":3.82357,"low":3.82287,"close":3.82288,"volume":12.149999618530273},{"timestamp":1742343120000,"open":3.82288,"high":3.82361,"low":3.82278,"close":3.8236,"volume":18.899999618530273},{"timestamp":1742343180000,"open":3.82297,"high":3.82375,"low":3.82288,"close":3.82375,"volume":14.850000381469727},{"timestamp":1742343240000,"open":3.8229,"high":3.82356,"low":3.82287,"close":3.82288,"volume":32.15999984741211},{"timestamp":1742343300000,"open":3.82348,"high":3.82381,"low":3.82288,"close":3.8232,"volume":44.08000183105469},{"timestamp":1742343360000,"open":3.82248,"high":3.82324,"low":3.82245,"close":3.82248,"volume":17.31999969482422},{"timestamp":1742343420000,"open":3.82248,"high":3.82313,"low":3.82188,"close":3.8224,"volume":25.8700008392334},{"timestamp":1742343480000,"open":3.82259,"high":3.82278,"low":3.82207,"close":3.82269,"volume":12.149999618530273},{"timestamp":1742343540000,"open":3.82208,"high":3.82268,"low":3.82197,"close":3.82197,"volume":11.920000076293945},{"timestamp":1742343600000,"open":3.82198,"high":3.82199,"low":3.82179,"close":3.82181,"volume":28.56999969482422},{"timestamp":1742343660000,"open":3.82181,"high":3.82203,"low":3.82178,"close":3.82179,"volume":23.6200008392334},{"timestamp":1742343720000,"open":3.82203,"high":3.82211,"low":3.82177,"close":3.82204,"volume":11.020000457763672},{"timestamp":1742343780000,"open":3.8218,"high":3.82181,"low":3.82149,"close":3.82181,"volume":8.100000381469727},{"timestamp":1742343840000,"open":3.82149,"high":3.82149,"low":3.82149,"close":3.82149,"volume":1.7999999523162842},{"timestamp":1742343900000,"open":3.82182,"high":3.82206,"low":3.82148,"close":3.82168,"volume":31.719999313354492},{"timestamp":1742343960000,"open":3.82206,"high":3.82224,"low":3.82168,"close":3.82169,"volume":15.970000267028809},{"timestamp":1742344020000,"open":3.82195,"high":3.82226,"low":3.82167,"close":3.82192,"volume":42.06999969482422},{"timestamp":1742344080000,"open":3.82177,"high":3.82216,"low":3.82167,"close":3.82216,"volume":23.170000076293945},{"timestamp":1742344140000,"open":3.82179,"high":3.82228,"low":3.82177,"close":3.82228,"volume":50.15999984741211},{"timestamp":1742344200000,"open":3.82189,"high":3.82205,"low":3.82177,"close":3.82178,"volume":62.540000915527344},{"timestamp":1742344260000,"open":3.82178,"high":3.82215,"low":3.82176,"close":3.82188,"volume":21.149999618530273},{"timestamp":1742344320000,"open":3.82188,"high":3.82197,"low":3.82177,"close":3.82188,"volume":66.81999969482422},{"timestamp":1742344380000,"open":3.82189,"high":3.82238,"low":3.82188,"close":3.82237,"volume":43.20000076293945},{"timestamp":1742344440000,"open":3.82237,"high":3.82248,"low":3.82237,"close":3.82237,"volume":53.54999923706055},{"timestamp":1742344500000,"open":3.82228,"high":3.82548,"low":3.82227,"close":3.82506,"volume":88.63999938964844},{"timestamp":1742344560000,"open":3.82505,"high":3.82525,"low":3.82505,"close":3.82524,"volume":38.88999938964844},{"timestamp":1742344620000,"open":3.82524,"high":3.82524,"low":3.8213,"close":3.82158,"volume":141.97000122070312},{"timestamp":1742344680000,"open":3.82188,"high":3.82199,"low":3.82168,"close":3.82198,"volume":72.44999694824219},{"timestamp":1742344740000,"open":3.82198,"high":3.82583,"low":3.82187,"close":3.82337,"volume":118.12000274658203},{"timestamp":1742344800000,"open":3.82338,"high":3.82379,"low":3.82266,"close":3.82359,"volume":115.38999938964844},{"timestamp":1742344860000,"open":3.82359,"high":3.82461,"low":3.82337,"close":3.82449,"volume":121.93000030517578},{"timestamp":1742344920000,"open":3.82445,"high":3.82458,"low":3.82398,"close":3.82417,"volume":112.91000366210938},{"timestamp":1742344980000,"open":3.82427,"high":3.82545,"low":3.82427,"close":3.82474,"volume":111.5999984741211},{"timestamp":1742345040000,"open":3.82476,"high":3.82508,"low":3.82453,"close":3.82508,"volume":93.79000091552734},{"timestamp":1742345100000,"open":3.82508,"high":3.82608,"low":3.82508,"close":3.82568,"volume":170.52000427246094},{"timestamp":1742345160000,"open":3.82558,"high":3.82622,"low":3.82535,"close":3.82537,"volume":120.11000061035156},{"timestamp":1742345220000,"open":3.82579,"high":3.82579,"low":3.82537,"close":3.82578,"volume":119.22000122070312},{"timestamp":1742345280000,"open":3.82578,"high":3.82632,"low":3.82567,"close":3.82632,"volume":101.44999694824219},{"timestamp":1742345340000,"open":3.82655,"high":3.82658,"low":3.82592,"close":3.82619,"volume":102.58000183105469},{"timestamp":1742345400000,"open":3.82571,"high":3.82775,"low":3.82557,"close":3.82767,"volume":94.26000213623047},{"timestamp":1742345460000,"open":3.82729,"high":3.82749,"low":3.82624,"close":3.82704,"volume":164.63999938964844},{"timestamp":1742345520000,"open":3.82703,"high":3.82933,"low":3.82626,"close":3.82913,"volume":156.5800018310547},{"timestamp":1742345580000,"open":3.82896,"high":3.8296,"low":3.82875,"close":3.82956,"volume":19.799999237060547},{"timestamp":1742345640000,"open":3.82957,"high":3.82957,"low":3.82836,"close":3.82888,"volume":114.02999877929688},{"timestamp":1742345700000,"open":3.82896,"high":3.82948,"low":3.82865,"close":3.82918,"volume":123.93000030517578},{"timestamp":1742345760000,"open":3.82929,"high":3.8296,"low":3.82906,"close":3.82942,"volume":100.08999633789062},{"timestamp":1742345820000,"open":3.82949,"high":3.82962,"low":3.82904,"close":3.82935,"volume":102.81999969482422},{"timestamp":1742345880000,"open":3.82926,"high":3.82926,"low":3.82572,"close":3.82634,"volume":106.18000030517578},{"timestamp":1742345940000,"open":3.82634,"high":3.82634,"low":3.82528,"close":3.82599,"volume":121.93000030517578},{"timestamp":1742346000000,"open":3.826,"high":3.82638,"low":3.82517,"close":3.82581,"volume":198.11000061035156},{"timestamp":1742346060000,"open":3.82581,"high":3.82718,"low":3.82533,"close":3.82646,"volume":280.489990234375},{"timestamp":1742346120000,"open":3.82649,"high":3.82662,"low":3.82615,"close":3.8266,"volume":222.9199981689453},{"timestamp":1742346180000,"open":3.8266,"high":3.82806,"low":3.82568,"close":3.82646,"volume":80.54000091552734},{"timestamp":1742346240000,"open":3.82647,"high":3.82657,"low":3.82548,"close":3.82548,"volume":149.57000732421875},{"timestamp":1742346300000,"open":3.82569,"high":3.82645,"low":3.82537,"close":3.82634,"volume":87.94000244140625},{"timestamp":1742346360000,"open":3.82621,"high":3.82651,"low":3.82575,"close":3.82651,"volume":69.05999755859375},{"timestamp":1742346420000,"open":3.82651,"high":3.82664,"low":3.82587,"close":3.82616,"volume":83.01000213623047},{"timestamp":1742346480000,"open":3.82624,"high":3.82645,"low":3.82616,"close":3.82618,"volume":265.1499938964844},{"timestamp":1742346540000,"open":3.82618,"high":3.82645,"low":3.82568,"close":3.82622,"volume":397.9200134277344},{"timestamp":1742346600000,"open":3.82621,"high":3.82655,"low":3.82595,"close":3.82655,"volume":107.55000305175781},{"timestamp":1742346660000,"open":3.8264,"high":3.82705,"low":3.8261,"close":3.82664,"volume":170.2899932861328},{"timestamp":1742346720000,"open":3.82664,"high":3.8277,"low":3.82657,"close":3.82757,"volume":434.70001220703125},{"timestamp":1742346780000,"open":3.82756,"high":3.8289,"low":3.82677,"close":3.82677,"volume":405.8500061035156},{"timestamp":1742346840000,"open":3.82677,"high":3.82764,"low":3.82677,"close":3.82688,"volume":511.2699890136719},{"timestamp":1742346900000,"open":3.82688,"high":3.82777,"low":3.82627,"close":3.82726,"volume":285.1300048828125},{"timestamp":1742346960000,"open":3.82725,"high":3.82725,"low":3.82507,"close":3.82519,"volume":198},{"timestamp":1742347020000,"open":3.8252,"high":3.82651,"low":3.82519,"close":3.82625,"volume":195.02999877929688},{"timestamp":1742347080000,"open":3.82625,"high":3.8267,"low":3.82589,"close":3.82611,"volume":269.45001220703125},{"timestamp":1742347140000,"open":3.82611,"high":3.82728,"low":3.82584,"close":3.82701,"volume":652},{"timestamp":1742347200000,"open":3.82702,"high":3.82739,"low":3.82679,"close":3.82726,"volume":134.5399932861328},{"timestamp":1742347260000,"open":3.8274,"high":3.82786,"low":3.82709,"close":3.8276,"volume":51.06999969482422},{"timestamp":1742347320000,"open":3.82768,"high":3.82801,"low":3.82707,"close":3.82801,"volume":592.77001953125},{"timestamp":1742347380000,"open":3.82783,"high":3.82852,"low":3.82763,"close":3.82833,"volume":231.49000549316406},{"timestamp":1742347440000,"open":3.82806,"high":3.82862,"low":3.82757,"close":3.82795,"volume":533.6099853515625},{"timestamp":1742347500000,"open":3.828,"high":3.82841,"low":3.82723,"close":3.82723,"volume":901.8300170898438},{"timestamp":1742347560000,"open":3.82724,"high":3.82772,"low":3.82711,"close":3.82771,"volume":737.219970703125},{"timestamp":1742347620000,"open":3.82737,"high":3.82793,"low":3.82707,"close":3.82785,"volume":642.4299926757812},{"timestamp":1742347680000,"open":3.82786,"high":3.82788,"low":3.82735,"close":3.82747,"volume":602.52001953125},{"timestamp":1742347740000,"open":3.82729,"high":3.82784,"low":3.82729,"close":3.82757,"volume":568.5499877929688},{"timestamp":1742347800000,"open":3.82748,"high":3.82776,"low":3.82727,"close":3.82748,"volume":911.72998046875},{"timestamp":1742347860000,"open":3.82742,"high":3.8287,"low":3.82738,"close":3.82869,"volume":663.1400146484375},{"timestamp":1742347920000,"open":3.82834,"high":3.82881,"low":3.82731,"close":3.82804,"volume":833.219970703125},{"timestamp":1742347980000,"open":3.82822,"high":3.82837,"low":3.82727,"close":3.82797,"volume":1002.3699951171875},{"timestamp":1742348040000,"open":3.82756,"high":3.82798,"low":3.82661,"close":3.82706,"volume":291.0199890136719},{"timestamp":1742348100000,"open":3.82706,"high":3.82782,"low":3.82669,"close":3.82757,"volume":124.08999633789062},{"timestamp":1742348160000,"open":3.82767,"high":3.82845,"low":3.82757,"close":3.82792,"volume":224.0399932861328},{"timestamp":1742348220000,"open":3.82819,"high":3.82885,"low":3.82779,"close":3.82805,"volume":822.719970703125},{"timestamp":1742348280000,"open":3.82777,"high":3.82859,"low":3.82768,"close":3.82777,"volume":495.0799865722656},{"timestamp":1742348340000,"open":3.82796,"high":3.82874,"low":3.82767,"close":3.82854,"volume":813.510009765625},{"timestamp":1742348400000,"open":3.82854,"high":3.82915,"low":3.82803,"close":3.82831,"volume":766.9600219726562},{"timestamp":1742348460000,"open":3.82831,"high":3.82835,"low":3.82787,"close":3.82819,"volume":951.6900024414062},{"timestamp":1742348520000,"open":3.82808,"high":3.82885,"low":3.82777,"close":3.82838,"volume":549.5800170898438},{"timestamp":1742348580000,"open":3.82805,"high":3.82894,"low":3.82776,"close":3.82814,"volume":712.6900024414062},{"timestamp":1742348640000,"open":3.82832,"high":3.82892,"low":3.82749,"close":3.82807,"volume":800.0700073242188},{"timestamp":1742348700000,"open":3.82771,"high":3.82829,"low":3.82717,"close":3.82733,"volume":1063.97998046875},{"timestamp":1742348760000,"open":3.82759,"high":3.82824,"low":3.82715,"close":3.82737,"volume":292.4599914550781},{"timestamp":1742348820000,"open":3.82738,"high":3.82819,"low":3.82738,"close":3.82782,"volume":509.69000244140625},{"timestamp":1742348880000,"open":3.82782,"high":3.82884,"low":3.82782,"close":3.82877,"volume":206.2899932861328},{"timestamp":1742348940000,"open":3.82856,"high":3.82891,"low":3.82759,"close":3.82839,"volume":399.7699890136719},{"timestamp":1742349000000,"open":3.82839,"high":3.8294,"low":3.82773,"close":3.82908,"volume":525.780029296875},{"timestamp":1742349060000,"open":3.82918,"high":3.82934,"low":3.82818,"close":3.82934,"volume":119.47000122070312},{"timestamp":1742349120000,"open":3.82921,"high":3.82952,"low":3.82891,"close":3.82891,"volume":40.95000076293945},{"timestamp":1742349180000,"open":3.82891,"high":3.82924,"low":3.82884,"close":3.82889,"volume":11.699999809265137},{"timestamp":1742349240000,"open":3.82883,"high":3.82934,"low":3.82868,"close":3.82901,"volume":51.29999923706055},{"timestamp":1742349300000,"open":3.82877,"high":3.82908,"low":3.82834,"close":3.82849,"volume":41.16999816894531},{"timestamp":1742349360000,"open":3.82838,"high":3.82866,"low":3.82831,"close":3.82839,"volume":33.75},{"timestamp":1742349420000,"open":3.82893,"high":3.82926,"low":3.82798,"close":3.82828,"volume":209.42999267578125},{"timestamp":1742349480000,"open":3.82828,"high":3.8287,"low":3.82788,"close":3.82798,"volume":119},{"timestamp":1742349540000,"open":3.8281,"high":3.82846,"low":3.82778,"close":3.82799,"volume":182.91000366210938},{"timestamp":1742349600000,"open":3.82817,"high":3.82849,"low":3.82786,"close":3.82788,"volume":62.099998474121094},{"timestamp":1742349660000,"open":3.82803,"high":3.82839,"low":3.82749,"close":3.82821,"volume":72.44999694824219},{"timestamp":1742349720000,"open":3.82821,"high":3.82878,"low":3.82799,"close":3.82878,"volume":138.14999389648438},{"timestamp":1742349780000,"open":3.82878,"high":3.82901,"low":3.82854,"close":3.82884,"volume":122.4000015258789},{"timestamp":1742349840000,"open":3.82878,"high":3.8291,"low":3.8286,"close":3.82902,"volume":54.45000076293945},{"timestamp":1742349900000,"open":3.82902,"high":3.82958,"low":3.82878,"close":3.82878,"volume":66.1500015258789},{"timestamp":1742349960000,"open":3.82902,"high":3.82946,"low":3.82864,"close":3.82873,"volume":252.89999389648438},{"timestamp":1742350020000,"open":3.82875,"high":3.82929,"low":3.82827,"close":3.82842,"volume":188.5500030517578},{"timestamp":1742350080000,"open":3.82843,"high":3.82854,"low":3.82796,"close":3.8281,"volume":145.8000030517578},{"timestamp":1742350140000,"open":3.82814,"high":3.82864,"low":3.82792,"close":3.82807,"volume":143.5500030517578},{"timestamp":1742350200000,"open":3.82808,"high":3.82808,"low":3.82807,"close":3.82807,"volume":49.04999923706055},{"timestamp":1742350260000,"open":3.8263,"high":3.82829,"low":3.82628,"close":3.8281,"volume":72.44999694824219},{"timestamp":1742350320000,"open":3.8281,"high":3.82834,"low":3.82762,"close":3.82779,"volume":137.6999969482422},{"timestamp":1742350380000,"open":3.82784,"high":3.82799,"low":3.82752,"close":3.82785,"volume":82.80000305175781},{"timestamp":1742350440000,"open":3.82783,"high":3.82814,"low":3.82758,"close":3.82812,"volume":44.099998474121094},{"timestamp":1742350500000,"open":3.82761,"high":3.82792,"low":3.82714,"close":3.82747,"volume":49.5},{"timestamp":1742350560000,"open":3.82764,"high":3.82782,"low":3.82708,"close":3.82756,"volume":61.20000076293945},{"timestamp":1742350620000,"open":3.82757,"high":3.82789,"low":3.82659,"close":3.82686,"volume":79.6500015258789},{"timestamp":1742350680000,"open":3.82687,"high":3.82689,"low":3.82637,"close":3.82643,"volume":63.900001525878906},{"timestamp":1742350740000,"open":3.82652,"high":3.82689,"low":3.82635,"close":3.8267,"volume":86.8499984741211},{"timestamp":1742350800000,"open":3.82671,"high":3.827,"low":3.82651,"close":3.82658,"volume":112.94999694824219},{"timestamp":1742350860000,"open":3.82652,"high":3.82663,"low":3.82592,"close":3.82619,"volume":104.4000015258789},{"timestamp":1742350920000,"open":3.82643,"high":3.82643,"low":3.82591,"close":3.82624,"volume":125.0999984741211},{"timestamp":1742350980000,"open":3.82623,"high":3.8264,"low":3.82607,"close":3.82618,"volume":94.94999694824219},{"timestamp":1742351040000,"open":3.82618,"high":3.82633,"low":3.82617,"close":3.82632,"volume":73.3499984741211},{"timestamp":1742351100000,"open":3.82617,"high":3.82786,"low":3.82584,"close":3.82758,"volume":162.4499969482422},{"timestamp":1742351160000,"open":3.8275,"high":3.82812,"low":3.82728,"close":3.82812,"volume":34.20000076293945},{"timestamp":1742351220000,"open":3.82767,"high":3.8282,"low":3.82731,"close":3.82758,"volume":117.9000015258789},{"timestamp":1742351280000,"open":3.82758,"high":3.82784,"low":3.82693,"close":3.82708,"volume":148.5},{"timestamp":1742351340000,"open":3.82701,"high":3.82765,"low":3.82698,"close":3.8273,"volume":83.69999694824219},{"timestamp":1742351400000,"open":3.82744,"high":3.82756,"low":3.82614,"close":3.8267,"volume":120.5999984741211},{"timestamp":1742351460000,"open":3.82668,"high":3.82701,"low":3.82661,"close":3.82681,"volume":72},{"timestamp":1742351520000,"open":3.8268,"high":3.82681,"low":3.82631,"close":3.82634,"volume":33.29999923706055},{"timestamp":1742351580000,"open":3.82633,"high":3.82643,"low":3.82561,"close":3.82568,"volume":31.5},{"timestamp":1742351640000,"open":3.82568,"high":3.82599,"low":3.8252,"close":3.82589,"volume":105.30000305175781},{"timestamp":1742351700000,"open":3.82588,"high":3.82614,"low":3.82568,"close":3.82614,"volume":36.900001525878906},{"timestamp":1742351760000,"open":3.82582,"high":3.82603,"low":3.82513,"close":3.82578,"volume":45},{"timestamp":1742351820000,"open":3.82554,"high":3.82567,"low":3.82514,"close":3.82538,"volume":35.099998474121094},{"timestamp":1742351880000,"open":3.82538,"high":3.82594,"low":3.8253,"close":3.82572,"volume":38.70000076293945},{"timestamp":1742351940000,"open":3.8257,"high":3.82573,"low":3.82485,"close":3.82549,"volume":29.700000762939453},{"timestamp":1742352000000,"open":3.82543,"high":3.82571,"low":3.82473,"close":3.82531,"volume":74.69999694824219},{"timestamp":1742352060000,"open":3.82568,"high":3.8262,"low":3.82503,"close":3.82599,"volume":59.400001525878906},{"timestamp":1742352120000,"open":3.82606,"high":3.82668,"low":3.82567,"close":3.82611,"volume":45},{"timestamp":1742352180000,"open":3.82667,"high":3.82667,"low":3.82586,"close":3.82591,"volume":19.799999237060547},{"timestamp":1742352240000,"open":3.82603,"high":3.82622,"low":3.82577,"close":3.82622,"volume":12.600000381469727},{"timestamp":1742352300000,"open":3.82622,"high":3.82652,"low":3.82552,"close":3.82579,"volume":62.099998474121094},{"timestamp":1742352360000,"open":3.82565,"high":3.82649,"low":3.82545,"close":3.82634,"volume":51.29999923706055},{"timestamp":1742352420000,"open":3.8263,"high":3.82659,"low":3.82583,"close":3.82641,"volume":21.600000381469727},{"timestamp":1742352480000,"open":3.82643,"high":3.8266,"low":3.82577,"close":3.8265,"volume":72},{"timestamp":1742352540000,"open":3.82644,"high":3.8266,"low":3.82613,"close":3.82654,"volume":24.299999237060547},{"timestamp":1742352600000,"open":3.82657,"high":3.8268,"low":3.82613,"close":3.82613,"volume":24.299999237060547},{"timestamp":1742352660000,"open":3.82611,"high":3.82613,"low":3.82598,"close":3.82599,"volume":9.899999618530273},{"timestamp":1742352720000,"open":3.826,"high":3.826,"low":3.82585,"close":3.82585,"volume":12.600000381469727},{"timestamp":1742352780000,"open":3.82586,"high":3.82586,"low":3.82523,"close":3.82542,"volume":20.700000762939453},{"timestamp":1742352840000,"open":3.82542,"high":3.8265,"low":3.82542,"close":3.8262,"volume":23.399999618530273},{"timestamp":1742352900000,"open":3.8262,"high":3.8268,"low":3.82606,"close":3.8262,"volume":23.399999618530273},{"timestamp":1742352960000,"open":3.82633,"high":3.82652,"low":3.82606,"close":3.82607,"volume":27.899999618530273},{"timestamp":1742353020000,"open":3.82598,"high":3.82625,"low":3.82571,"close":3.82615,"volume":38.70000076293945},{"timestamp":1742353080000,"open":3.82612,"high":3.82632,"low":3.82581,"close":3.82628,"volume":40.04999923706055},{"timestamp":1742353140000,"open":3.82628,"high":3.8269,"low":3.82628,"close":3.82689,"volume":34.650001525878906},{"timestamp":1742353200000,"open":3.82658,"high":3.82692,"low":3.82637,"close":3.82648,"volume":44.099998474121094},{"timestamp":1742353260000,"open":3.82643,"high":3.82643,"low":3.82613,"close":3.82628,"volume":16.200000762939453},{"timestamp":1742353320000,"open":3.8262,"high":3.82621,"low":3.82603,"close":3.82609,"volume":26.549999237060547},{"timestamp":1742353380000,"open":3.82609,"high":3.82634,"low":3.82599,"close":3.82613,"volume":26.100000381469727},{"timestamp":1742353440000,"open":3.82613,"high":3.82627,"low":3.8254,"close":3.82568,"volume":52.20000076293945},{"timestamp":1742353500000,"open":3.82574,"high":3.82605,"low":3.82543,"close":3.82573,"volume":39.599998474121094},{"timestamp":1742353560000,"open":3.82557,"high":3.82605,"low":3.82554,"close":3.82563,"volume":25.649999618530273},{"timestamp":1742353620000,"open":3.82553,"high":3.82578,"low":3.82537,"close":3.8255,"volume":22.049999237060547},{"timestamp":1742353680000,"open":3.8255,"high":3.82554,"low":3.82527,"close":3.82553,"volume":24.299999237060547},{"timestamp":1742353740000,"open":3.82554,"high":3.82568,"low":3.82537,"close":3.82555,"volume":30.149999618530273},{"timestamp":1742353800000,"open":3.82554,"high":3.82568,"low":3.82554,"close":3.82566,"volume":22.5},{"timestamp":1742353860000,"open":3.82565,"high":3.82573,"low":3.82539,"close":3.82548,"volume":52.20000076293945},{"timestamp":1742353920000,"open":3.82552,"high":3.82563,"low":3.82538,"close":3.82555,"volume":25.649999618530273},{"timestamp":1742353980000,"open":3.82555,"high":3.82569,"low":3.82543,"close":3.82556,"volume":23.399999618530273},{"timestamp":1742354040000,"open":3.82555,"high":3.8263,"low":3.82553,"close":3.82608,"volume":46.349998474121094},{"timestamp":1742354100000,"open":3.82609,"high":3.82665,"low":3.82585,"close":3.8264,"volume":45.66999816894531},{"timestamp":1742354160000,"open":3.82641,"high":3.82694,"low":3.82634,"close":3.82694,"volume":19.799999237060547},{"timestamp":1742354220000,"open":3.82695,"high":3.82767,"low":3.82683,"close":3.82767,"volume":11.699999809265137},{"timestamp":1742354280000,"open":3.82767,"high":3.82767,"low":3.82681,"close":3.82684,"volume":34.20000076293945},{"timestamp":1742354340000,"open":3.82674,"high":3.82697,"low":3.82646,"close":3.82676,"volume":29.700000762939453},{"timestamp":1742354400000,"open":3.82676,"high":3.82731,"low":3.82664,"close":3.82721,"volume":37.79999923706055},{"timestamp":1742354460000,"open":3.82721,"high":3.82825,"low":3.82721,"close":3.82774,"volume":52.20000076293945},{"timestamp":1742354520000,"open":3.82774,"high":3.82816,"low":3.82737,"close":3.8275,"volume":55.79999923706055},{"timestamp":1742354580000,"open":3.82747,"high":3.82769,"low":3.82735,"close":3.82769,"volume":21.600000381469727},{"timestamp":1742354640000,"open":3.82769,"high":3.82809,"low":3.82762,"close":3.82794,"volume":21.600000381469727},{"timestamp":1742354700000,"open":3.82794,"high":3.8284,"low":3.82789,"close":3.82837,"volume":48.599998474121094},{"timestamp":1742354760000,"open":3.82835,"high":3.82895,"low":3.82834,"close":3.8286,"volume":47.70000076293945},{"timestamp":1742354820000,"open":3.82858,"high":3.82881,"low":3.82824,"close":3.82856,"volume":67.94999694824219},{"timestamp":1742354880000,"open":3.82843,"high":3.82898,"low":3.82828,"close":3.82891,"volume":34.650001525878906},{"timestamp":1742354940000,"open":3.82892,"high":3.82925,"low":3.82888,"close":3.82892,"volume":85.94999694824219},{"timestamp":1742355000000,"open":3.82885,"high":3.82903,"low":3.82868,"close":3.82897,"volume":35.099998474121094},{"timestamp":1742355060000,"open":3.82896,"high":3.82905,"low":3.82823,"close":3.82832,"volume":182.6999969482422},{"timestamp":1742355120000,"open":3.82823,"high":3.82861,"low":3.82791,"close":3.82803,"volume":90.9000015258789},{"timestamp":1742355180000,"open":3.82798,"high":3.82818,"low":3.82773,"close":3.82809,"volume":37.79999923706055},{"timestamp":1742355240000,"open":3.82813,"high":3.82813,"low":3.82714,"close":3.82723,"volume":80.0999984741211},{"timestamp":1742355300000,"open":3.82719,"high":3.82725,"low":3.82629,"close":3.82644,"volume":174.60000610351562},{"timestamp":1742355360000,"open":3.82645,"high":3.82714,"low":3.82638,"close":3.82698,"volume":42.29999923706055},{"timestamp":1742355420000,"open":3.82715,"high":3.82737,"low":3.8266,"close":3.82698,"volume":34.20000076293945},{"timestamp":1742355480000,"open":3.82698,"high":3.8278,"low":3.82698,"close":3.82719,"volume":25.200000762939453},{"timestamp":1742355540000,"open":3.82718,"high":3.82757,"low":3.82694,"close":3.82694,"volume":22.049999237060547},{"timestamp":1742355600000,"open":3.82694,"high":3.82718,"low":3.8264,"close":3.82675,"volume":79.19999694824219},{"timestamp":1742355660000,"open":3.82703,"high":3.82714,"low":3.82666,"close":3.82681,"volume":31.5},{"timestamp":1742355720000,"open":3.82708,"high":3.82772,"low":3.82675,"close":3.82756,"volume":29.700000762939453},{"timestamp":1742355780000,"open":3.82749,"high":3.8277,"low":3.82738,"close":3.82749,"volume":56.70000076293945},{"timestamp":1742355840000,"open":3.82747,"high":3.82761,"low":3.82728,"close":3.82728,"volume":18.899999618530273},{"timestamp":1742355900000,"open":3.8273,"high":3.82753,"low":3.82722,"close":3.82737,"volume":26.100000381469727},{"timestamp":1742355960000,"open":3.82729,"high":3.8273,"low":3.82668,"close":3.8267,"volume":22.5},{"timestamp":1742356020000,"open":3.8267,"high":3.82688,"low":3.82639,"close":3.82643,"volume":34.650001525878906},{"timestamp":1742356080000,"open":3.82643,"high":3.82668,"low":3.82634,"close":3.82653,"volume":10.800000190734863},{"timestamp":1742356140000,"open":3.82653,"high":3.82678,"low":3.8265,"close":3.82673,"volume":21.600000381469727},{"timestamp":1742356200000,"open":3.82662,"high":3.82699,"low":3.82658,"close":3.82698,"volume":53.099998474121094},{"timestamp":1742356260000,"open":3.82699,"high":3.82713,"low":3.82683,"close":3.82698,"volume":36},{"timestamp":1742356320000,"open":3.82698,"high":3.82734,"low":3.82693,"close":3.82734,"volume":16.200000762939453},{"timestamp":1742356380000,"open":3.82723,"high":3.82744,"low":3.82723,"close":3.82729,"volume":20.700000762939453},{"timestamp":1742356440000,"open":3.82733,"high":3.82763,"low":3.82668,"close":3.82763,"volume":75.5999984741211},{"timestamp":1742356500000,"open":3.82764,"high":3.82774,"low":3.8273,"close":3.8273,"volume":58.5},{"timestamp":1742356560000,"open":3.82731,"high":3.82733,"low":3.82677,"close":3.82699,"volume":53.099998474121094},{"timestamp":1742356620000,"open":3.82689,"high":3.82694,"low":3.82619,"close":3.82629,"volume":69.30000305175781},{"timestamp":1742356680000,"open":3.82638,"high":3.82653,"low":3.826,"close":3.82633,"volume":45},{"timestamp":1742356740000,"open":3.82643,"high":3.82693,"low":3.82643,"close":3.82688,"volume":53.099998474121094},{"timestamp":1742356800000,"open":3.82688,"high":3.82795,"low":3.82688,"close":3.82793,"volume":97.19999694824219},{"timestamp":1742356860000,"open":3.82794,"high":3.82882,"low":3.82763,"close":3.82882,"volume":37.79999923706055},{"timestamp":1742356920000,"open":3.82882,"high":3.82902,"low":3.82858,"close":3.82895,"volume":20.700000762939453},{"timestamp":1742356980000,"open":3.82894,"high":3.82901,"low":3.82851,"close":3.82893,"volume":21.600000381469727},{"timestamp":1742357040000,"open":3.82891,"high":3.82971,"low":3.82866,"close":3.82928,"volume":46.349998474121094},{"timestamp":1742357100000,"open":3.82933,"high":3.82962,"low":3.82801,"close":3.82801,"volume":63},{"timestamp":1742357160000,"open":3.82801,"high":3.82811,"low":3.82779,"close":3.82783,"volume":62.099998474121094},{"timestamp":1742357220000,"open":3.82778,"high":3.82824,"low":3.82778,"close":3.82793,"volume":43.20000076293945},{"timestamp":1742357280000,"open":3.82801,"high":3.82893,"low":3.82801,"close":3.82878,"volume":81},{"timestamp":1742357340000,"open":3.82878,"high":3.82899,"low":3.82858,"close":3.82889,"volume":72.9000015258789},{"timestamp":1742357400000,"open":3.82883,"high":3.82926,"low":3.82871,"close":3.82892,"volume":45},{"timestamp":1742357460000,"open":3.82873,"high":3.82903,"low":3.82858,"close":3.82868,"volume":27},{"timestamp":1742357520000,"open":3.82863,"high":3.82963,"low":3.82863,"close":3.82956,"volume":28.799999237060547},{"timestamp":1742357580000,"open":3.82955,"high":3.82955,"low":3.82891,"close":3.82903,"volume":18},{"timestamp":1742357640000,"open":3.82903,"high":3.82942,"low":3.82891,"close":3.82942,"volume":27},{"timestamp":1742357700000,"open":3.82928,"high":3.82974,"low":3.82913,"close":3.82918,"volume":18.899999618530273},{"timestamp":1742357760000,"open":3.82923,"high":3.82944,"low":3.82923,"close":3.82943,"volume":15.300000190734863},{"timestamp":1742357820000,"open":3.82943,"high":3.82943,"low":3.82898,"close":3.82903,"volume":19.799999237060547},{"timestamp":1742357880000,"open":3.82904,"high":3.82914,"low":3.82893,"close":3.82893,"volume":9},{"timestamp":1742357940000,"open":3.82893,"high":3.82894,"low":3.82868,"close":3.82868,"volume":7.199999809265137},{"timestamp":1742358000000,"open":3.82868,"high":3.82888,"low":3.82863,"close":3.82863,"volume":12.600000381469727},{"timestamp":1742358060000,"open":3.82863,"high":3.82863,"low":3.82853,"close":3.82853,"volume":4.5},{"timestamp":1742358120000,"open":3.82853,"high":3.82864,"low":3.82753,"close":3.82764,"volume":23.850000381469727},{"timestamp":1742358180000,"open":3.82758,"high":3.82879,"low":3.82758,"close":3.82863,"volume":49.5},{"timestamp":1742358240000,"open":3.82868,"high":3.82899,"low":3.82853,"close":3.82878,"volume":61.20000076293945},{"timestamp":1742358300000,"open":3.82873,"high":3.82894,"low":3.82858,"close":3.82888,"volume":66.5999984741211},{"timestamp":1742358360000,"open":3.82888,"high":3.82899,"low":3.82858,"close":3.82873,"volume":108},{"timestamp":1742358420000,"open":3.82879,"high":3.82929,"low":3.82878,"close":3.82929,"volume":57.150001525878906},{"timestamp":1742358480000,"open":3.82929,"high":3.82979,"low":3.82894,"close":3.82979,"volume":60.75},{"timestamp":1742358540000,"open":3.82988,"high":3.82999,"low":3.82953,"close":3.82953,"volume":26.100000381469727},{"timestamp":1742358600000,"open":3.82954,"high":3.82974,"low":3.82868,"close":3.82954,"volume":145.35000610351562},{"timestamp":1742358660000,"open":3.82963,"high":3.82974,"low":3.82908,"close":3.82963,"volume":86.8499984741211},{"timestamp":1742358720000,"open":3.82963,"high":3.82989,"low":3.82903,"close":3.82958,"volume":99.9000015258789},{"timestamp":1742358780000,"open":3.82978,"high":3.82999,"low":3.82973,"close":3.82989,"volume":52.20000076293945},{"timestamp":1742358840000,"open":3.82968,"high":3.82989,"low":3.82964,"close":3.82974,"volume":45.900001525878906},{"timestamp":1742358900000,"open":3.82968,"high":3.82979,"low":3.82883,"close":3.82908,"volume":42.29999923706055},{"timestamp":1742358960000,"open":3.82923,"high":3.82929,"low":3.82878,"close":3.82878,"volume":38.25},{"timestamp":1742359020000,"open":3.82879,"high":3.82989,"low":3.82878,"close":3.82954,"volume":113.4000015258789},{"timestamp":1742359080000,"open":3.82948,"high":3.82985,"low":3.82938,"close":3.82969,"volume":84.5999984741211},{"timestamp":1742359140000,"open":3.82968,"high":3.83013,"low":3.82958,"close":3.82988,"volume":60.75},{"timestamp":1742359200000,"open":3.82988,"high":3.83029,"low":3.82983,"close":3.83008,"volume":81.44999694824219},{"timestamp":1742359260000,"open":3.82991,"high":3.83048,"low":3.8299,"close":3.83043,"volume":64.80000305175781},{"timestamp":1742359320000,"open":3.83049,"high":3.83079,"low":3.83043,"close":3.83079,"volume":15.300000190734863},{"timestamp":1742359380000,"open":3.83068,"high":3.83079,"low":3.83068,"close":3.83074,"volume":10.800000190734863},{"timestamp":1742359440000,"open":3.83073,"high":3.83083,"low":3.8307,"close":3.83079,"volume":13.5},{"timestamp":1742359500000,"open":3.83073,"high":3.8308,"low":3.83048,"close":3.83058,"volume":18.899999618530273},{"timestamp":1742359560000,"open":3.83059,"high":3.8309,"low":3.83049,"close":3.83073,"volume":18.899999618530273},{"timestamp":1742359620000,"open":3.83074,"high":3.83084,"low":3.83063,"close":3.83069,"volume":13.5},{"timestamp":1742359680000,"open":3.83069,"high":3.83069,"low":3.83048,"close":3.83068,"volume":13.050000190734863},{"timestamp":1742359740000,"open":3.83063,"high":3.83118,"low":3.83043,"close":3.83104,"volume":36},{"timestamp":1742359800000,"open":3.83103,"high":3.83103,"low":3.83063,"close":3.83089,"volume":29.700000762939453},{"timestamp":1742359860000,"open":3.83088,"high":3.83094,"low":3.83078,"close":3.83088,"volume":14.399999618530273},{"timestamp":1742359920000,"open":3.83088,"high":3.83093,"low":3.83088,"close":3.83089,"volume":9},{"timestamp":1742359980000,"open":3.83089,"high":3.83139,"low":3.83088,"close":3.83139,"volume":26.549999237060547},{"timestamp":1742360040000,"open":3.83138,"high":3.83143,"low":3.83123,"close":3.83127,"volume":28.350000381469727},{"timestamp":1742360100000,"open":3.83143,"high":3.83167,"low":3.83113,"close":3.83147,"volume":27},{"timestamp":1742360160000,"open":3.83148,"high":3.83148,"low":3.83078,"close":3.83114,"volume":27},{"timestamp":1742360220000,"open":3.83113,"high":3.83149,"low":3.83113,"close":3.83128,"volume":23.399999618530273},{"timestamp":1742360280000,"open":3.83118,"high":3.83118,"low":3.83063,"close":3.83068,"volume":33.29999923706055},{"timestamp":1742360340000,"open":3.83068,"high":3.83077,"low":3.83063,"close":3.83073,"volume":17.549999237060547},{"timestamp":1742360400000,"open":3.83073,"high":3.83073,"low":3.83023,"close":3.83033,"volume":36},{"timestamp":1742360460000,"open":3.83028,"high":3.83028,"low":3.82883,"close":3.82889,"volume":45},{"timestamp":1742360520000,"open":3.82883,"high":3.82973,"low":3.82883,"close":3.82953,"volume":91.3499984741211},{"timestamp":1742360580000,"open":3.82954,"high":3.82954,"low":3.82873,"close":3.82928,"volume":74.69999694824219},{"timestamp":1742360640000,"open":3.82929,"high":3.82929,"low":3.82873,"close":3.82884,"volume":59.849998474121094},{"timestamp":1742360700000,"open":3.82868,"high":3.82888,"low":3.82808,"close":3.82823,"volume":119.69999694824219},{"timestamp":1742360760000,"open":3.82819,"high":3.82823,"low":3.82793,"close":3.82804,"volume":108.9000015258789},{"timestamp":1742360820000,"open":3.82804,"high":3.82804,"low":3.82763,"close":3.82783,"volume":45.45000076293945},{"timestamp":1742360880000,"open":3.82808,"high":3.82944,"low":3.82808,"close":3.82839,"volume":289.79998779296875},{"timestamp":1742360940000,"open":3.82841,"high":3.82841,"low":3.82742,"close":3.82743,"volume":61.20000076293945},{"timestamp":1742361000000,"open":3.82746,"high":3.82781,"low":3.82742,"close":3.82767,"volume":88.19999694824219},{"timestamp":1742361060000,"open":3.82759,"high":3.8277,"low":3.82559,"close":3.8264,"volume":67.5},{"timestamp":1742361120000,"open":3.82639,"high":3.8268,"low":3.8263,"close":3.8268,"volume":36},{"timestamp":1742361180000,"open":3.82679,"high":3.82754,"low":3.82679,"close":3.82753,"volume":36.900001525878906},{"timestamp":1742361240000,"open":3.8278,"high":3.82782,"low":3.82742,"close":3.8275,"volume":19.799999237060547},{"timestamp":1742361300000,"open":3.8275,"high":3.8275,"low":3.82632,"close":3.82639,"volume":32.400001525878906},{"timestamp":1742361360000,"open":3.82639,"high":3.82735,"low":3.82639,"close":3.82729,"volume":70.19999694824219},{"timestamp":1742361420000,"open":3.82721,"high":3.82773,"low":3.82713,"close":3.82766,"volume":31.5},{"timestamp":1742361480000,"open":3.82764,"high":3.82766,"low":3.82692,"close":3.82742,"volume":44.099998474121094},{"timestamp":1742361540000,"open":3.82738,"high":3.82869,"low":3.82738,"close":3.8285,"volume":65.69999694824219},{"timestamp":1742361600000,"open":3.82841,"high":3.82842,"low":3.82767,"close":3.82799,"volume":27},{"timestamp":1742361660000,"open":3.828,"high":3.8281,"low":3.82798,"close":3.82809,"volume":14.399999618530273},{"timestamp":1742361720000,"open":3.82798,"high":3.82873,"low":3.82711,"close":3.82712,"volume":69.30000305175781},{"timestamp":1742361780000,"open":3.82712,"high":3.82851,"low":3.82712,"close":3.8283,"volume":77.4000015258789},{"timestamp":1742361840000,"open":3.8282,"high":3.82851,"low":3.82731,"close":3.82749,"volume":33.29999923706055},{"timestamp":1742361900000,"open":3.8274,"high":3.82753,"low":3.82683,"close":3.82718,"volume":44.099998474121094},{"timestamp":1742361960000,"open":3.82718,"high":3.82736,"low":3.82648,"close":3.82692,"volume":85.5},{"timestamp":1742362020000,"open":3.82733,"high":3.82779,"low":3.82716,"close":3.82758,"volume":35.099998474121094},{"timestamp":1742362080000,"open":3.82764,"high":3.82768,"low":3.82708,"close":3.82768,"volume":46.349998474121094},{"timestamp":1742362140000,"open":3.82758,"high":3.82764,"low":3.82743,"close":3.82763,"volume":33.29999923706055},{"timestamp":1742362200000,"open":3.82779,"high":3.82793,"low":3.82733,"close":3.82755,"volume":41.400001525878906},{"timestamp":1742362260000,"open":3.82754,"high":3.8279,"low":3.82733,"close":3.82768,"volume":30.600000381469727},{"timestamp":1742362320000,"open":3.82763,"high":3.82833,"low":3.82763,"close":3.82796,"volume":40.5},{"timestamp":1742362380000,"open":3.82795,"high":3.8291,"low":3.82795,"close":3.82909,"volume":67.5},{"timestamp":1742362440000,"open":3.82909,"high":3.82963,"low":3.82886,"close":3.82926,"volume":79.19999694824219},{"timestamp":1742362500000,"open":3.82918,"high":3.82951,"low":3.82918,"close":3.82943,"volume":34.20000076293945},{"timestamp":1742362560000,"open":3.82937,"high":3.8295,"low":3.82888,"close":3.82906,"volume":67.5},{"timestamp":1742362620000,"open":3.82909,"high":3.82946,"low":3.82904,"close":3.82938,"volume":104.8499984741211},{"timestamp":1742362680000,"open":3.82935,"high":3.82954,"low":3.82908,"close":3.8293,"volume":223.1999969482422},{"timestamp":1742362740000,"open":3.82929,"high":3.82948,"low":3.82904,"close":3.82904,"volume":69.30000305175781},{"timestamp":1742362800000,"open":3.82904,"high":3.82944,"low":3.82904,"close":3.8292,"volume":60.75},{"timestamp":1742362860000,"open":3.82915,"high":3.82949,"low":3.82915,"close":3.82935,"volume":74.25},{"timestamp":1742362920000,"open":3.82951,"high":3.82951,"low":3.82933,"close":3.82937,"volume":26.549999237060547},{"timestamp":1742362980000,"open":3.82936,"high":3.82989,"low":3.82928,"close":3.82937,"volume":33.75},{"timestamp":1742363040000,"open":3.82935,"high":3.82973,"low":3.82925,"close":3.82934,"volume":36.45000076293945},{"timestamp":1742363100000,"open":3.8295,"high":3.82972,"low":3.82911,"close":3.82914,"volume":59.849998474121094},{"timestamp":1742363160000,"open":3.82923,"high":3.82933,"low":3.82884,"close":3.82884,"volume":28.350000381469727},{"timestamp":1742363220000,"open":3.82907,"high":3.82978,"low":3.82849,"close":3.82849,"volume":103.05000305175781},{"timestamp":1742363280000,"open":3.82848,"high":3.82854,"low":3.8279,"close":3.82791,"volume":33.29999923706055},{"timestamp":1742363340000,"open":3.82791,"high":3.82791,"low":3.82746,"close":3.82766,"volume":29.700000762939453},{"timestamp":1742363400000,"open":3.82748,"high":3.82748,"low":3.82696,"close":3.82714,"volume":34.20000076293945},{"timestamp":1742363460000,"open":3.82714,"high":3.8286,"low":3.82714,"close":3.82848,"volume":68.4000015258789},{"timestamp":1742363520000,"open":3.82843,"high":3.82939,"low":3.82838,"close":3.82924,"volume":147.60000610351562},{"timestamp":1742363580000,"open":3.82912,"high":3.83019,"low":3.82903,"close":3.83009,"volume":89.0999984741211},{"timestamp":1742363640000,"open":3.83008,"high":3.83018,"low":3.82962,"close":3.83018,"volume":52.650001525878906},{"timestamp":1742363700000,"open":3.83003,"high":3.83008,"low":3.82934,"close":3.82973,"volume":80.55000305175781},{"timestamp":1742363760000,"open":3.82979,"high":3.82993,"low":3.82933,"close":3.82951,"volume":46.349998474121094},{"timestamp":1742363820000,"open":3.82968,"high":3.83054,"low":3.82958,"close":3.83013,"volume":77.8499984741211},{"timestamp":1742363880000,"open":3.83013,"high":3.83039,"low":3.83012,"close":3.83022,"volume":32.400001525878906},{"timestamp":1742363940000,"open":3.83022,"high":3.83033,"low":3.82997,"close":3.83007,"volume":36.45000076293945},{"timestamp":1742364000000,"open":3.83002,"high":3.83069,"low":3.82989,"close":3.83013,"volume":51.75},{"timestamp":1742364060000,"open":3.83013,"high":3.83013,"low":3.82967,"close":3.82989,"volume":74.25},{"timestamp":1742364120000,"open":3.82993,"high":3.83058,"low":3.82988,"close":3.82993,"volume":48.150001525878906},{"timestamp":1742364180000,"open":3.82999,"high":3.83024,"low":3.82983,"close":3.83023,"volume":18.899999618530273},{"timestamp":1742364240000,"open":3.83024,"high":3.83093,"low":3.83008,"close":3.83073,"volume":58.5},{"timestamp":1742364300000,"open":3.83083,"high":3.83139,"low":3.83068,"close":3.83121,"volume":69.75},{"timestamp":1742364360000,"open":3.83113,"high":3.8316,"low":3.83108,"close":3.83159,"volume":117},{"timestamp":1742364420000,"open":3.83154,"high":3.83161,"low":3.83116,"close":3.83122,"volume":90},{"timestamp":1742364480000,"open":3.83123,"high":3.83156,"low":3.83113,"close":3.83143,"volume":47.25},{"timestamp":1742364540000,"open":3.83149,"high":3.83237,"low":3.83138,"close":3.83196,"volume":90.44999694824219},{"timestamp":1742364600000,"open":3.83198,"high":3.83206,"low":3.83158,"close":3.83159,"volume":46.79999923706055},{"timestamp":1742364660000,"open":3.83153,"high":3.83218,"low":3.83153,"close":3.83209,"volume":58.95000076293945},{"timestamp":1742364720000,"open":3.83209,"high":3.83246,"low":3.83206,"close":3.83239,"volume":55.349998474121094},{"timestamp":1742364780000,"open":3.83238,"high":3.83238,"low":3.83196,"close":3.83196,"volume":48.599998474121094},{"timestamp":1742364840000,"open":3.83197,"high":3.83237,"low":3.83149,"close":3.83223,"volume":69.30000305175781},{"timestamp":1742364900000,"open":3.83229,"high":3.83249,"low":3.83223,"close":3.83232,"volume":47.25},{"timestamp":1742364960000,"open":3.83231,"high":3.83247,"low":3.83189,"close":3.8319,"volume":29.700000762939453},{"timestamp":1742365020000,"open":3.83201,"high":3.83202,"low":3.83101,"close":3.8313,"volume":34.20000076293945},{"timestamp":1742365080000,"open":3.83118,"high":3.83185,"low":3.83101,"close":3.83184,"volume":42.29999923706055},{"timestamp":1742365140000,"open":3.83171,"high":3.83181,"low":3.83143,"close":3.83181,"volume":18.899999618530273},{"timestamp":1742365200000,"open":3.83173,"high":3.83227,"low":3.83173,"close":3.83227,"volume":26.100000381469727},{"timestamp":1742365260000,"open":3.83227,"high":3.83304,"low":3.8321,"close":3.83279,"volume":64.3499984741211},{"timestamp":1742365320000,"open":3.8327,"high":3.8329,"low":3.83203,"close":3.83212,"volume":51.29999923706055},{"timestamp":1742365380000,"open":3.83252,"high":3.833,"low":3.83203,"close":3.83289,"volume":103.5},{"timestamp":1742365440000,"open":3.83285,"high":3.83312,"low":3.83165,"close":3.83205,"volume":87.75},{"timestamp":1742365500000,"open":3.83204,"high":3.83252,"low":3.82999,"close":3.83127,"volume":85.5},{"timestamp":1742365560000,"open":3.83125,"high":3.83141,"low":3.83081,"close":3.83128,"volume":55.79999923706055},{"timestamp":1742365620000,"open":3.83096,"high":3.83119,"low":3.83047,"close":3.83101,"volume":81},{"timestamp":1742365680000,"open":3.83108,"high":3.83176,"low":3.83101,"close":3.8315,"volume":108},{"timestamp":1742365740000,"open":3.83154,"high":3.83168,"low":3.83116,"close":3.83141,"volume":99},{"timestamp":1742365800000,"open":3.83132,"high":3.83176,"low":3.83122,"close":3.8316,"volume":55.79999923706055},{"timestamp":1742365860000,"open":3.83138,"high":3.83177,"low":3.83138,"close":3.83171,"volume":41.400001525878906},{"timestamp":1742365920000,"open":3.83178,"high":3.83178,"low":3.83104,"close":3.83128,"volume":51.29999923706055},{"timestamp":1742365980000,"open":3.83133,"high":3.83137,"low":3.83034,"close":3.83072,"volume":152.10000610351562},{"timestamp":1742366040000,"open":3.83042,"high":3.83042,"low":3.82897,"close":3.82922,"volume":53.099998474121094},{"timestamp":1742366100000,"open":3.82919,"high":3.82932,"low":3.82904,"close":3.82914,"volume":74.69999694824219},{"timestamp":1742366160000,"open":3.82912,"high":3.82935,"low":3.82876,"close":3.82935,"volume":100.80000305175781},{"timestamp":1742366220000,"open":3.82929,"high":3.82985,"low":3.82929,"close":3.82954,"volume":152.10000610351562},{"timestamp":1742366280000,"open":3.82961,"high":3.83175,"low":3.82961,"close":3.83147,"volume":142.64999389648438},{"timestamp":1742366340000,"open":3.83147,"high":3.83167,"low":3.83141,"close":3.83141,"volume":52.20000076293945},{"timestamp":1742366400000,"open":3.83145,"high":3.83249,"low":3.83145,"close":3.83184,"volume":125.9800033569336},{"timestamp":1742366460000,"open":3.83202,"high":3.83278,"low":3.8317,"close":3.8326,"volume":79.6500015258789},{"timestamp":1742366520000,"open":3.83243,"high":3.83294,"low":3.83243,"close":3.83248,"volume":55.79999923706055},{"timestamp":1742366580000,"open":3.83248,"high":3.83273,"low":3.832,"close":3.83236,"volume":115.19999694824219},{"timestamp":1742366640000,"open":3.83235,"high":3.83236,"low":3.83124,"close":3.83152,"volume":59.400001525878906},{"timestamp":1742366700000,"open":3.83145,"high":3.83146,"low":3.83042,"close":3.83042,"volume":42.29999923706055},{"timestamp":1742366760000,"open":3.83042,"high":3.83046,"low":3.82954,"close":3.82964,"volume":108.9000015258789},{"timestamp":1742366820000,"open":3.82964,"high":3.82985,"low":3.82935,"close":3.8295,"volume":49.95000076293945},{"timestamp":1742366880000,"open":3.82961,"high":3.83018,"low":3.82871,"close":3.82912,"volume":115.19999694824219},{"timestamp":1742366940000,"open":3.82933,"high":3.82945,"low":3.82865,"close":3.82868,"volume":30.149999618530273},{"timestamp":1742367000000,"open":3.82869,"high":3.82913,"low":3.82845,"close":3.82848,"volume":50.400001525878906},{"timestamp":1742367060000,"open":3.82851,"high":3.82883,"low":3.82818,"close":3.82864,"volume":28.799999237060547},{"timestamp":1742367120000,"open":3.82886,"high":3.82944,"low":3.8284,"close":3.82909,"volume":47.70000076293945},{"timestamp":1742367180000,"open":3.82897,"high":3.8291,"low":3.82883,"close":3.82883,"volume":29.700000762939453},{"timestamp":1742367240000,"open":3.82903,"high":3.82931,"low":3.82882,"close":3.82902,"volume":83.69999694824219},{"timestamp":1742367300000,"open":3.82894,"high":3.82945,"low":3.82894,"close":3.82931,"volume":117.9000015258789},{"timestamp":1742367360000,"open":3.82936,"high":3.83163,"low":3.82899,"close":3.83113,"volume":120.5999984741211},{"timestamp":1742367420000,"open":3.83118,"high":3.83328,"low":3.83118,"close":3.83277,"volume":130.5},{"timestamp":1742367480000,"open":3.83283,"high":3.83379,"low":3.83249,"close":3.83356,"volume":79.19999694824219},{"timestamp":1742367540000,"open":3.83365,"high":3.83445,"low":3.83356,"close":3.83422,"volume":95.4000015258789},{"timestamp":1742367600000,"open":3.83424,"high":3.8351,"low":3.83348,"close":3.83391,"volume":130.72000122070312},{"timestamp":1742367660000,"open":3.83391,"high":3.83418,"low":3.83328,"close":3.83418,"volume":96.73999786376953},{"timestamp":1742367720000,"open":3.83418,"high":3.83482,"low":3.83408,"close":3.83451,"volume":25.200000762939453},{"timestamp":1742367780000,"open":3.83442,"high":3.83446,"low":3.83396,"close":3.83441,"volume":27.899999618530273},{"timestamp":1742367840000,"open":3.83438,"high":3.83478,"low":3.83414,"close":3.83425,"volume":25.200000762939453},{"timestamp":1742367900000,"open":3.83418,"high":3.83438,"low":3.83375,"close":3.83413,"volume":19.799999237060547},{"timestamp":1742367960000,"open":3.83402,"high":3.8348,"low":3.83377,"close":3.8345,"volume":22.5},{"timestamp":1742368020000,"open":3.83451,"high":3.83591,"low":3.83444,"close":3.83524,"volume":32.400001525878906},{"timestamp":1742368080000,"open":3.83511,"high":3.83624,"low":3.8348,"close":3.83614,"volume":19.799999237060547},{"timestamp":1742368140000,"open":3.83584,"high":3.83758,"low":3.83564,"close":3.83758,"volume":38.70000076293945},{"timestamp":1742368200000,"open":3.83752,"high":3.83803,"low":3.83693,"close":3.83704,"volume":30.600000381469727},{"timestamp":1742368260000,"open":3.83714,"high":3.83793,"low":3.83714,"close":3.83741,"volume":21.600000381469727},{"timestamp":1742368320000,"open":3.83752,"high":3.83752,"low":3.83604,"close":3.83604,"volume":23.399999618530273},{"timestamp":1742368380000,"open":3.83622,"high":3.83825,"low":3.83622,"close":3.83825,"volume":29.700000762939453},{"timestamp":1742368440000,"open":3.83836,"high":3.83876,"low":3.8381,"close":3.83854,"volume":23.399999618530273},{"timestamp":1742368500000,"open":3.83853,"high":3.84047,"low":3.83743,"close":3.84023,"volume":46.79999923706055},{"timestamp":1742368560000,"open":3.84032,"high":3.8407,"low":3.84,"close":3.84013,"volume":27},{"timestamp":1742368620000,"open":3.84012,"high":3.84044,"low":3.84,"close":3.84028,"volume":16.200000762939453},{"timestamp":1742368680000,"open":3.84036,"high":3.84128,"low":3.84036,"close":3.84046,"volume":23.399999618530273},{"timestamp":1742368740000,"open":3.84059,"high":3.84092,"low":3.84015,"close":3.84092,"volume":14.399999618530273},{"timestamp":1742368800000,"open":3.84101,"high":3.84117,"low":3.83987,"close":3.84034,"volume":23.399999618530273},{"timestamp":1742368860000,"open":3.84042,"high":3.84107,"low":3.84042,"close":3.84049,"volume":20.700000762939453},{"timestamp":1742368920000,"open":3.84055,"high":3.84065,"low":3.84001,"close":3.84036,"volume":26.100000381469727},{"timestamp":1742368980000,"open":3.84037,"high":3.84173,"low":3.84036,"close":3.84045,"volume":48.599998474121094},{"timestamp":1742369040000,"open":3.84053,"high":3.84208,"low":3.84043,"close":3.84196,"volume":54},{"timestamp":1742369100000,"open":3.84195,"high":3.84247,"low":3.84179,"close":3.84179,"volume":47.70000076293945},{"timestamp":1742369160000,"open":3.84179,"high":3.84211,"low":3.84101,"close":3.84211,"volume":61.20000076293945},{"timestamp":1742369220000,"open":3.84217,"high":3.84242,"low":3.84185,"close":3.84241,"volume":45},{"timestamp":1742369280000,"open":3.84239,"high":3.84239,"low":3.8414,"close":3.84145,"volume":41.400001525878906},{"timestamp":1742369340000,"open":3.84144,"high":3.84209,"low":3.84144,"close":3.84177,"volume":36},{"timestamp":1742369400000,"open":3.84176,"high":3.84453,"low":3.84176,"close":3.84355,"volume":108.9000015258789},{"timestamp":1742369460000,"open":3.84355,"high":3.84524,"low":3.84345,"close":3.8451,"volume":89.0999984741211},{"timestamp":1742369520000,"open":3.8451,"high":3.84631,"low":3.84412,"close":3.84611,"volume":83.69999694824219},{"timestamp":1742369580000,"open":3.8461,"high":3.84922,"low":3.8461,"close":3.84922,"volume":79.19999694824219},{"timestamp":1742369640000,"open":3.84922,"high":3.85168,"low":3.84886,"close":3.85081,"volume":91.80000305175781},{"timestamp":1742369700000,"open":3.851,"high":3.85274,"low":3.851,"close":3.85261,"volume":85.5},{"timestamp":1742369760000,"open":3.85261,"high":3.85592,"low":3.85215,"close":3.85592,"volume":97.19999694824219},{"timestamp":1742369820000,"open":3.8558,"high":3.85905,"low":3.8558,"close":3.85823,"volume":247.9499969482422},{"timestamp":1742369880000,"open":3.85835,"high":3.85991,"low":3.85633,"close":3.85661,"volume":170.5500030517578},{"timestamp":1742369940000,"open":3.85661,"high":3.85685,"low":3.85357,"close":3.85635,"volume":180.4499969482422},{"timestamp":1742370000000,"open":3.85646,"high":3.85666,"low":3.85424,"close":3.8544,"volume":101.69999694824219},{"timestamp":1742370060000,"open":3.85429,"high":3.85512,"low":3.85205,"close":3.8528,"volume":81},{"timestamp":1742370120000,"open":3.85259,"high":3.85635,"low":3.85235,"close":3.85592,"volume":137.6999969482422},{"timestamp":1742370180000,"open":3.85595,"high":3.85895,"low":3.8558,"close":3.85789,"volume":244.8000030517578},{"timestamp":1742370240000,"open":3.85815,"high":3.85939,"low":3.85734,"close":3.85734,"volume":150.3000030517578},{"timestamp":1742370300000,"open":3.85743,"high":3.85875,"low":3.85731,"close":3.85853,"volume":117},{"timestamp":1742370360000,"open":3.85845,"high":3.85999,"low":3.85796,"close":3.85951,"volume":103.5},{"timestamp":1742370420000,"open":3.8595,"high":3.86103,"low":3.85872,"close":3.86021,"volume":122.4000015258789},{"timestamp":1742370480000,"open":3.8603,"high":3.8619,"low":3.85932,"close":3.85944,"volume":99},{"timestamp":1742370540000,"open":3.85929,"high":3.8593,"low":3.85654,"close":3.85654,"volume":88.19999694824219},{"timestamp":1742370600000,"open":3.85643,"high":3.85753,"low":3.85567,"close":3.85579,"volume":97.19999694824219},{"timestamp":1742370660000,"open":3.8557,"high":3.8557,"low":3.85278,"close":3.85278,"volume":87.75},{"timestamp":1742370720000,"open":3.85265,"high":3.85318,"low":3.84968,"close":3.84988,"volume":183.5800018310547},{"timestamp":1742370780000,"open":3.84989,"high":3.8509,"low":3.84796,"close":3.8509,"volume":180},{"timestamp":1742370840000,"open":3.85095,"high":3.8519,"low":3.84965,"close":3.84993,"volume":96.75},{"timestamp":1742370900000,"open":3.84993,"high":3.85043,"low":3.84715,"close":3.84769,"volume":66.5999984741211},{"timestamp":1742370960000,"open":3.84757,"high":3.84849,"low":3.84694,"close":3.84844,"volume":52.20000076293945},{"timestamp":1742371020000,"open":3.84853,"high":3.84936,"low":3.84819,"close":3.84836,"volume":44.099998474121094},{"timestamp":1742371080000,"open":3.84845,"high":3.85057,"low":3.84845,"close":3.85,"volume":81},{"timestamp":1742371140000,"open":3.84999,"high":3.85087,"low":3.84862,"close":3.84862,"volume":101.69999694824219},{"timestamp":1742371200000,"open":3.84854,"high":3.8487,"low":3.84605,"close":3.84642,"volume":162.89999389648438},{"timestamp":1742371260000,"open":3.84642,"high":3.84753,"low":3.84568,"close":3.84576,"volume":86.4000015258789},{"timestamp":1742371320000,"open":3.84586,"high":3.84586,"low":3.8443,"close":3.84435,"volume":51.29999923706055},{"timestamp":1742371380000,"open":3.84427,"high":3.84455,"low":3.84321,"close":3.84419,"volume":64.80000305175781},{"timestamp":1742371440000,"open":3.8441,"high":3.84679,"low":3.84402,"close":3.84653,"volume":80.0999984741211},{"timestamp":1742371500000,"open":3.84665,"high":3.84748,"low":3.84478,"close":3.84488,"volume":46.79999923706055},{"timestamp":1742371560000,"open":3.84488,"high":3.84687,"low":3.84488,"close":3.84628,"volume":63.900001525878906},{"timestamp":1742371620000,"open":3.84627,"high":3.84721,"low":3.84627,"close":3.84672,"volume":61.20000076293945},{"timestamp":1742371680000,"open":3.84666,"high":3.84836,"low":3.84666,"close":3.84783,"volume":55.79999923706055},{"timestamp":1742371740000,"open":3.84798,"high":3.84948,"low":3.84785,"close":3.84852,"volume":59.400001525878906},{"timestamp":1742371800000,"open":3.84844,"high":3.84915,"low":3.84788,"close":3.84915,"volume":36},{"timestamp":1742371860000,"open":3.84904,"high":3.84939,"low":3.84831,"close":3.84918,"volume":29.700000762939453},{"timestamp":1742371920000,"open":3.8491,"high":3.84983,"low":3.84903,"close":3.84903,"volume":36.900001525878906},{"timestamp":1742371980000,"open":3.84916,"high":3.85034,"low":3.84908,"close":3.84998,"volume":43.20000076293945},{"timestamp":1742372040000,"open":3.84985,"high":3.85004,"low":3.84908,"close":3.84946,"volume":34.20000076293945},{"timestamp":1742372100000,"open":3.84949,"high":3.85141,"low":3.84904,"close":3.85112,"volume":49.5},{"timestamp":1742372160000,"open":3.85088,"high":3.85088,"low":3.84965,"close":3.85074,"volume":37.79999923706055},{"timestamp":1742372220000,"open":3.85065,"high":3.85065,"low":3.84951,"close":3.84951,"volume":21.600000381469727},{"timestamp":1742372280000,"open":3.84947,"high":3.8501,"low":3.84942,"close":3.85008,"volume":23.399999618530273},{"timestamp":1742372340000,"open":3.84997,"high":3.8501,"low":3.84926,"close":3.84971,"volume":24.299999237060547},{"timestamp":1742372400000,"open":3.8498,"high":3.85051,"low":3.84929,"close":3.8494,"volume":30.600000381469727},{"timestamp":1742372460000,"open":3.84927,"high":3.84964,"low":3.84848,"close":3.84858,"volume":15.300000190734863},{"timestamp":1742372520000,"open":3.84868,"high":3.84912,"low":3.84774,"close":3.84774,"volume":21.600000381469727},{"timestamp":1742372580000,"open":3.84781,"high":3.84788,"low":3.84546,"close":3.84546,"volume":27},{"timestamp":1742372640000,"open":3.84554,"high":3.84566,"low":3.8448,"close":3.84514,"volume":23.399999618530273},{"timestamp":1742372700000,"open":3.8453,"high":3.84574,"low":3.84527,"close":3.84567,"volume":17.100000381469727},{"timestamp":1742372760000,"open":3.84558,"high":3.8459,"low":3.84479,"close":3.84479,"volume":32.400001525878906},{"timestamp":1742372820000,"open":3.8449,"high":3.84518,"low":3.84448,"close":3.84485,"volume":30.600000381469727},{"timestamp":1742372880000,"open":3.84503,"high":3.84519,"low":3.84451,"close":3.84473,"volume":16.200000762939453},{"timestamp":1742372940000,"open":3.84483,"high":3.84483,"low":3.84439,"close":3.84464,"volume":15.300000190734863},{"timestamp":1742373000000,"open":3.84475,"high":3.84498,"low":3.84376,"close":3.84376,"volume":24.299999237060547},{"timestamp":1742373060000,"open":3.84368,"high":3.84424,"low":3.8432,"close":3.84424,"volume":21.600000381469727},{"timestamp":1742373120000,"open":3.84435,"high":3.8455,"low":3.84435,"close":3.84483,"volume":19.799999237060547},{"timestamp":1742373180000,"open":3.84477,"high":3.8456,"low":3.84469,"close":3.84515,"volume":27},{"timestamp":1742373240000,"open":3.84502,"high":3.84527,"low":3.8446,"close":3.8446,"volume":23.399999618530273},{"timestamp":1742373300000,"open":3.84449,"high":3.84565,"low":3.84449,"close":3.84507,"volume":30.600000381469727},{"timestamp":1742373360000,"open":3.84507,"high":3.84507,"low":3.84447,"close":3.84464,"volume":18},{"timestamp":1742373420000,"open":3.84472,"high":3.84519,"low":3.84439,"close":3.84519,"volume":27},{"timestamp":1742373480000,"open":3.84507,"high":3.84626,"low":3.84503,"close":3.84626,"volume":20.700000762939453},{"timestamp":1742373540000,"open":3.84636,"high":3.84672,"low":3.84579,"close":3.8465,"volume":21.600000381469727},{"timestamp":1742373600000,"open":3.8466,"high":3.84772,"low":3.84658,"close":3.84742,"volume":33.29999923706055},{"timestamp":1742373660000,"open":3.84731,"high":3.84829,"low":3.8471,"close":3.84777,"volume":36.900001525878906},{"timestamp":1742373720000,"open":3.84783,"high":3.84788,"low":3.8469,"close":3.84788,"volume":19.799999237060547},{"timestamp":1742373780000,"open":3.84778,"high":3.84865,"low":3.84682,"close":3.84757,"volume":45},{"timestamp":1742373840000,"open":3.84769,"high":3.84776,"low":3.8473,"close":3.84737,"volume":16.200000762939453},{"timestamp":1742373900000,"open":3.84756,"high":3.84845,"low":3.84754,"close":3.84776,"volume":27},{"timestamp":1742373960000,"open":3.84777,"high":3.84841,"low":3.84742,"close":3.84841,"volume":26.100000381469727},{"timestamp":1742374020000,"open":3.84848,"high":3.84937,"low":3.84848,"close":3.84907,"volume":13.5},{"timestamp":1742374080000,"open":3.84918,"high":3.84993,"low":3.84904,"close":3.84905,"volume":26.100000381469727},{"timestamp":1742374140000,"open":3.84929,"high":3.85017,"low":3.84922,"close":3.85017,"volume":31.5},{"timestamp":1742374200000,"open":3.85027,"high":3.85174,"low":3.85021,"close":3.85162,"volume":43.20000076293945},{"timestamp":1742374260000,"open":3.85147,"high":3.85294,"low":3.85118,"close":3.85287,"volume":44.099998474121094},{"timestamp":1742374320000,"open":3.85278,"high":3.85278,"low":3.85158,"close":3.85179,"volume":30.600000381469727},{"timestamp":1742374380000,"open":3.85168,"high":3.85185,"low":3.85147,"close":3.8516,"volume":14.399999618530273},{"timestamp":1742374440000,"open":3.85159,"high":3.85169,"low":3.8497,"close":3.8497,"volume":22.950000762939453},{"timestamp":1742374500000,"open":3.84957,"high":3.85029,"low":3.84945,"close":3.84974,"volume":21.600000381469727},{"timestamp":1742374560000,"open":3.84963,"high":3.84987,"low":3.84953,"close":3.84953,"volume":8.100000381469727},{"timestamp":1742374620000,"open":3.84954,"high":3.85075,"low":3.84954,"close":3.85075,"volume":19.799999237060547},{"timestamp":1742374680000,"open":3.8507,"high":3.85079,"low":3.85005,"close":3.8501,"volume":17.100000381469727},{"timestamp":1742374740000,"open":3.85008,"high":3.85058,"low":3.84989,"close":3.85035,"volume":19.799999237060547},{"timestamp":1742374800000,"open":3.85048,"high":3.8518,"low":3.85048,"close":3.8518,"volume":29.700000762939453},{"timestamp":1742374860000,"open":3.8517,"high":3.8517,"low":3.85072,"close":3.85102,"volume":18},{"timestamp":1742374920000,"open":3.85114,"high":3.85139,"low":3.85077,"close":3.85119,"volume":16.200000762939453},{"timestamp":1742374980000,"open":3.85125,"high":3.8519,"low":3.85085,"close":3.8519,"volume":27.899999618530273},{"timestamp":1742375040000,"open":3.8518,"high":3.85423,"low":3.85159,"close":3.85422,"volume":37.79999923706055},{"timestamp":1742375100000,"open":3.85428,"high":3.85518,"low":3.85414,"close":3.85449,"volume":27},{"timestamp":1742375160000,"open":3.85438,"high":3.85534,"low":3.85421,"close":3.85516,"volume":36},{"timestamp":1742375220000,"open":3.85517,"high":3.85528,"low":3.85383,"close":3.85383,"volume":36.900001525878906},{"timestamp":1742375280000,"open":3.85364,"high":3.85392,"low":3.85343,"close":3.85381,"volume":27.899999618530273},{"timestamp":1742375340000,"open":3.85389,"high":3.85396,"low":3.85357,"close":3.85368,"volume":11.699999809265137},{"timestamp":1742375400000,"open":3.85379,"high":3.85379,"low":3.85312,"close":3.8532,"volume":7.199999809265137},{"timestamp":1742375460000,"open":3.85311,"high":3.85352,"low":3.85183,"close":3.85196,"volume":40.04999923706055},{"timestamp":1742375520000,"open":3.85208,"high":3.85268,"low":3.85208,"close":3.85247,"volume":12.600000381469727},{"timestamp":1742375580000,"open":3.85257,"high":3.8545,"low":3.85257,"close":3.85438,"volume":31.5},{"timestamp":1742375640000,"open":3.85429,"high":3.85502,"low":3.85409,"close":3.85502,"volume":18},{"timestamp":1742375700000,"open":3.85514,"high":3.85527,"low":3.85452,"close":3.85456,"volume":18.899999618530273},{"timestamp":1742375760000,"open":3.85455,"high":3.85512,"low":3.85455,"close":3.85512,"volume":10.800000190734863},{"timestamp":1742375820000,"open":3.85494,"high":3.85494,"low":3.85358,"close":3.85359,"volume":27.899999618530273},{"timestamp":1742375880000,"open":3.85368,"high":3.85464,"low":3.85368,"close":3.85454,"volume":19.799999237060547},{"timestamp":1742375940000,"open":3.85468,"high":3.85505,"low":3.854,"close":3.854,"volume":15.300000190734863},{"timestamp":1742376000000,"open":3.85409,"high":3.85461,"low":3.85396,"close":3.85417,"volume":15.300000190734863},{"timestamp":1742376060000,"open":3.85399,"high":3.85399,"low":3.853,"close":3.85338,"volume":20.700000762939453},{"timestamp":1742376120000,"open":3.85339,"high":3.85367,"low":3.853,"close":3.85367,"volume":13.5},{"timestamp":1742376180000,"open":3.85359,"high":3.85359,"low":3.85244,"close":3.85257,"volume":18},{"timestamp":1742376240000,"open":3.85269,"high":3.85269,"low":3.85191,"close":3.8522,"volume":18},{"timestamp":1742376300000,"open":3.85199,"high":3.85219,"low":3.84992,"close":3.85043,"volume":42.75},{"timestamp":1742376360000,"open":3.85055,"high":3.85063,"low":3.84971,"close":3.84971,"volume":18},{"timestamp":1742376420000,"open":3.84971,"high":3.85024,"low":3.84944,"close":3.84999,"volume":17.100000381469727},{"timestamp":1742376480000,"open":3.85,"high":3.85017,"low":3.84974,"close":3.85017,"volume":16.200000762939453},{"timestamp":1742376540000,"open":3.85018,"high":3.85018,"low":3.8457,"close":3.84649,"volume":56.25},{"timestamp":1742376600000,"open":3.84629,"high":3.84671,"low":3.8453,"close":3.84575,"volume":75.5999984741211},{"timestamp":1742376660000,"open":3.84586,"high":3.84606,"low":3.84504,"close":3.84536,"volume":22.5},{"timestamp":1742376720000,"open":3.84525,"high":3.84525,"low":3.84358,"close":3.84432,"volume":37.79999923706055},{"timestamp":1742376780000,"open":3.84424,"high":3.84507,"low":3.84417,"close":3.84507,"volume":28.799999237060547},{"timestamp":1742376840000,"open":3.84518,"high":3.84665,"low":3.84511,"close":3.84578,"volume":25.200000762939453},{"timestamp":1742376900000,"open":3.84576,"high":3.84717,"low":3.84576,"close":3.84708,"volume":14.399999618530273},{"timestamp":1742376960000,"open":3.84687,"high":3.8474,"low":3.84624,"close":3.84633,"volume":26.100000381469727},{"timestamp":1742377020000,"open":3.84625,"high":3.84653,"low":3.8455,"close":3.8455,"volume":18},{"timestamp":1742377080000,"open":3.84563,"high":3.84658,"low":3.84563,"close":3.84647,"volume":19.799999237060547},{"timestamp":1742377140000,"open":3.84643,"high":3.84654,"low":3.84603,"close":3.84603,"volume":10.800000190734863},{"timestamp":1742377200000,"open":3.84603,"high":3.84657,"low":3.84603,"close":3.84613,"volume":9.899999618530273},{"timestamp":1742377260000,"open":3.846,"high":3.84641,"low":3.84548,"close":3.84613,"volume":22.5},{"timestamp":1742377320000,"open":3.84633,"high":3.84682,"low":3.84597,"close":3.84682,"volume":13.5},{"timestamp":1742377380000,"open":3.84683,"high":3.84729,"low":3.84683,"close":3.84708,"volume":12.600000381469727},{"timestamp":1742377440000,"open":3.84717,"high":3.84831,"low":3.84717,"close":3.84816,"volume":18.899999618530273},{"timestamp":1742377500000,"open":3.84806,"high":3.8482,"low":3.84768,"close":3.84799,"volume":12.600000381469727},{"timestamp":1742377560000,"open":3.84791,"high":3.84806,"low":3.8478,"close":3.84786,"volume":10.800000190734863},{"timestamp":1742377620000,"open":3.8477,"high":3.84802,"low":3.84679,"close":3.84679,"volume":18},{"timestamp":1742377680000,"open":3.84684,"high":3.84708,"low":3.84587,"close":3.84623,"volume":18},{"timestamp":1742377740000,"open":3.84631,"high":3.84662,"low":3.84529,"close":3.84569,"volume":23.399999618530273},{"timestamp":1742377800000,"open":3.84591,"high":3.84617,"low":3.84575,"close":3.84608,"volume":18.899999618530273},{"timestamp":1742377860000,"open":3.84598,"high":3.84621,"low":3.84528,"close":3.84528,"volume":33.29999923706055},{"timestamp":1742377920000,"open":3.84537,"high":3.84537,"low":3.84447,"close":3.84447,"volume":12.600000381469727},{"timestamp":1742377980000,"open":3.84447,"high":3.84552,"low":3.84433,"close":3.84504,"volume":29.700000762939453},{"timestamp":1742378040000,"open":3.84512,"high":3.84613,"low":3.84464,"close":3.84601,"volume":41.400001525878906},{"timestamp":1742378100000,"open":3.84602,"high":3.84688,"low":3.84565,"close":3.84664,"volume":44.099998474121094},{"timestamp":1742378160000,"open":3.84654,"high":3.84661,"low":3.84534,"close":3.84552,"volume":27.899999618530273},{"timestamp":1742378220000,"open":3.84556,"high":3.84635,"low":3.84537,"close":3.84623,"volume":15.300000190734863},{"timestamp":1742378280000,"open":3.84645,"high":3.84662,"low":3.84619,"close":3.8465,"volume":45.900001525878906},{"timestamp":1742378340000,"open":3.84644,"high":3.84688,"low":3.84609,"close":3.84609,"volume":40.5},{"timestamp":1742378400000,"open":3.84566,"high":3.84714,"low":3.84566,"close":3.84699,"volume":68.8499984741211},{"timestamp":1742378460000,"open":3.84709,"high":3.84848,"low":3.84696,"close":3.84848,"volume":27.450000762939453},{"timestamp":1742378520000,"open":3.84858,"high":3.8487,"low":3.84753,"close":3.84753,"volume":20.700000762939453},{"timestamp":1742378580000,"open":3.84738,"high":3.84745,"low":3.84657,"close":3.84689,"volume":29.700000762939453},{"timestamp":1742378640000,"open":3.84701,"high":3.84743,"low":3.84671,"close":3.84723,"volume":18},{"timestamp":1742378700000,"open":3.84722,"high":3.84756,"low":3.84666,"close":3.84745,"volume":32.400001525878906},{"timestamp":1742378760000,"open":3.84759,"high":3.84861,"low":3.84759,"close":3.84857,"volume":23.399999618530273},{"timestamp":1742378820000,"open":3.8487,"high":3.84925,"low":3.8487,"close":3.84903,"volume":13.5},{"timestamp":1742378880000,"open":3.84928,"high":3.85008,"low":3.84877,"close":3.85008,"volume":16.200000762939453},{"timestamp":1742378940000,"open":3.85015,"high":3.85093,"low":3.85004,"close":3.85021,"volume":23.850000381469727},{"timestamp":1742379000000,"open":3.85031,"high":3.85052,"low":3.85002,"close":3.85011,"volume":15.300000190734863},{"timestamp":1742379060000,"open":3.85003,"high":3.85034,"low":3.85003,"close":3.85028,"volume":6.300000190734863},{"timestamp":1742379120000,"open":3.85037,"high":3.85089,"low":3.84961,"close":3.84964,"volume":24.299999237060547},{"timestamp":1742379180000,"open":3.84962,"high":3.85066,"low":3.84962,"close":3.85066,"volume":13.5},{"timestamp":1742379240000,"open":3.85076,"high":3.85105,"low":3.84982,"close":3.85105,"volume":26.100000381469727},{"timestamp":1742379300000,"open":3.85094,"high":3.8523,"low":3.85094,"close":3.85224,"volume":19.799999237060547},{"timestamp":1742379360000,"open":3.85211,"high":3.85263,"low":3.8519,"close":3.85198,"volume":14.399999618530273},{"timestamp":1742379420000,"open":3.85194,"high":3.85211,"low":3.8519,"close":3.85211,"volume":8.100000381469727},{"timestamp":1742379480000,"open":3.85202,"high":3.85278,"low":3.85127,"close":3.85255,"volume":24.299999237060547},{"timestamp":1742379540000,"open":3.8526,"high":3.85264,"low":3.85244,"close":3.8525,"volume":6.300000190734863},{"timestamp":1742379600000,"open":3.85243,"high":3.85247,"low":3.85191,"close":3.85191,"volume":8.100000381469727},{"timestamp":1742379660000,"open":3.85179,"high":3.85179,"low":3.84912,"close":3.84912,"volume":37.349998474121094},{"timestamp":1742379720000,"open":3.84922,"high":3.84954,"low":3.84912,"close":3.84912,"volume":9.899999618530273},{"timestamp":1742379780000,"open":3.84901,"high":3.84924,"low":3.84859,"close":3.84924,"volume":16.200000762939453},{"timestamp":1742379840000,"open":3.84938,"high":3.85101,"low":3.84916,"close":3.85072,"volume":24.299999237060547},{"timestamp":1742379900000,"open":3.85083,"high":3.85209,"low":3.85083,"close":3.85142,"volume":25.200000762939453},{"timestamp":1742379960000,"open":3.85153,"high":3.85219,"low":3.85148,"close":3.85199,"volume":28.799999237060547},{"timestamp":1742380020000,"open":3.85186,"high":3.85186,"low":3.85143,"close":3.85161,"volume":6.300000190734863},{"timestamp":1742380080000,"open":3.8516,"high":3.85261,"low":3.8516,"close":3.85261,"volume":13.5},{"timestamp":1742380140000,"open":3.85269,"high":3.85294,"low":3.85233,"close":3.85248,"volume":18},{"timestamp":1742380200000,"open":3.85254,"high":3.85472,"low":3.85254,"close":3.85391,"volume":27.899999618530273},{"timestamp":1742380260000,"open":3.85398,"high":3.85449,"low":3.85271,"close":3.85279,"volume":20.25},{"timestamp":1742380320000,"open":3.85293,"high":3.85425,"low":3.85293,"close":3.85327,"volume":38.70000076293945},{"timestamp":1742380380000,"open":3.85336,"high":3.8541,"low":3.85336,"close":3.85354,"volume":19.799999237060547},{"timestamp":1742380440000,"open":3.85363,"high":3.85494,"low":3.85363,"close":3.85422,"volume":21.600000381469727},{"timestamp":1742380500000,"open":3.85431,"high":3.85538,"low":3.85431,"close":3.85528,"volume":18},{"timestamp":1742380560000,"open":3.85526,"high":3.85558,"low":3.85526,"close":3.85535,"volume":8.100000381469727},{"timestamp":1742380620000,"open":3.85538,"high":3.85609,"low":3.85538,"close":3.85609,"volume":8.100000381469727},{"timestamp":1742380680000,"open":3.85607,"high":3.85651,"low":3.85586,"close":3.85618,"volume":14.399999618530273},{"timestamp":1742380740000,"open":3.85628,"high":3.85666,"low":3.85602,"close":3.8564,"volume":13.5},{"timestamp":1742380800000,"open":3.85641,"high":3.857,"low":3.85618,"close":3.85687,"volume":18.899999618530273},{"timestamp":1742380860000,"open":3.85698,"high":3.85829,"low":3.85694,"close":3.8581,"volume":19.799999237060547},{"timestamp":1742380920000,"open":3.85799,"high":3.85812,"low":3.85722,"close":3.85744,"volume":14.399999618530273},{"timestamp":1742380980000,"open":3.85745,"high":3.85835,"low":3.85717,"close":3.85826,"volume":18},{"timestamp":1742381040000,"open":3.85837,"high":3.86087,"low":3.85837,"close":3.86052,"volume":35.099998474121094},{"timestamp":1742381100000,"open":3.86042,"high":3.86042,"low":3.85838,"close":3.85916,"volume":46.79999923706055},{"timestamp":1742381160000,"open":3.85918,"high":3.85945,"low":3.859,"close":3.85945,"volume":19.799999237060547},{"timestamp":1742381220000,"open":3.85945,"high":3.85945,"low":3.85749,"close":3.8576,"volume":18},{"timestamp":1742381280000,"open":3.85772,"high":3.85783,"low":3.85663,"close":3.8567,"volume":18.899999618530273},{"timestamp":1742381340000,"open":3.85659,"high":3.85679,"low":3.85495,"close":3.85527,"volume":26.100000381469727},{"timestamp":1742381400000,"open":3.85518,"high":3.85622,"low":3.855,"close":3.85622,"volume":18},{"timestamp":1742381460000,"open":3.85616,"high":3.85689,"low":3.85592,"close":3.85689,"volume":16.200000762939453},{"timestamp":1742381520000,"open":3.85679,"high":3.8569,"low":3.85646,"close":3.85678,"volume":13.5},{"timestamp":1742381580000,"open":3.85666,"high":3.85677,"low":3.85488,"close":3.85488,"volume":17.100000381469727},{"timestamp":1742381640000,"open":3.85478,"high":3.85478,"low":3.85409,"close":3.85426,"volume":16.649999618530273},{"timestamp":1742381700000,"open":3.8542,"high":3.85439,"low":3.854,"close":3.854,"volume":14.399999618530273},{"timestamp":1742381760000,"open":3.85408,"high":3.85439,"low":3.85362,"close":3.85415,"volume":18.899999618530273},{"timestamp":1742381820000,"open":3.85425,"high":3.85436,"low":3.85373,"close":3.85373,"volume":14.399999618530273},{"timestamp":1742381880000,"open":3.85366,"high":3.85379,"low":3.85263,"close":3.85263,"volume":61.20000076293945},{"timestamp":1742381940000,"open":3.8527,"high":3.85293,"low":3.85208,"close":3.85272,"volume":111.1500015258789},{"timestamp":1742382000000,"open":3.85275,"high":3.85275,"low":3.85147,"close":3.85167,"volume":56.70000076293945},{"timestamp":1742382060000,"open":3.85161,"high":3.85162,"low":3.85061,"close":3.85116,"volume":47.70000076293945},{"timestamp":1742382120000,"open":3.85127,"high":3.85209,"low":3.85096,"close":3.85132,"volume":58.95000076293945},{"timestamp":1742382180000,"open":3.85129,"high":3.85135,"low":3.84986,"close":3.85074,"volume":45.45000076293945},{"timestamp":1742382240000,"open":3.85061,"high":3.85125,"low":3.85015,"close":3.85118,"volume":16.649999618530273},{"timestamp":1742382300000,"open":3.85124,"high":3.85139,"low":3.8506,"close":3.85094,"volume":21.3700008392334},{"timestamp":1742382360000,"open":3.85073,"high":3.85187,"low":3.85073,"close":3.85144,"volume":13.5},{"timestamp":1742382420000,"open":3.85152,"high":3.85188,"low":3.85042,"close":3.85042,"volume":26.100000381469727},{"timestamp":1742382480000,"open":3.85058,"high":3.85058,"low":3.84987,"close":3.85013,"volume":11.699999809265137},{"timestamp":1742382540000,"open":3.85023,"high":3.85044,"low":3.84971,"close":3.84984,"volume":13.5},{"timestamp":1742382600000,"open":3.84996,"high":3.85015,"low":3.84941,"close":3.84941,"volume":16.200000762939453},{"timestamp":1742382660000,"open":3.84933,"high":3.84933,"low":3.84743,"close":3.84806,"volume":31.049999237060547},{"timestamp":1742382720000,"open":3.84796,"high":3.84816,"low":3.84774,"close":3.84789,"volume":17.100000381469727},{"timestamp":1742382780000,"open":3.8479,"high":3.84896,"low":3.84747,"close":3.84874,"volume":27},{"timestamp":1742382840000,"open":3.84883,"high":3.84931,"low":3.8484,"close":3.84915,"volume":23.399999618530273},{"timestamp":1742382900000,"open":3.849,"high":3.84953,"low":3.84896,"close":3.84897,"volume":12.600000381469727},{"timestamp":1742382960000,"open":3.84876,"high":3.84876,"low":3.84702,"close":3.84737,"volume":24.299999237060547},{"timestamp":1742383020000,"open":3.84756,"high":3.84756,"low":3.84684,"close":3.84718,"volume":17.100000381469727},{"timestamp":1742383080000,"open":3.84728,"high":3.84735,"low":3.84589,"close":3.84624,"volume":18},{"timestamp":1742383140000,"open":3.84633,"high":3.84782,"low":3.84623,"close":3.84782,"volume":25.200000762939453},{"timestamp":1742383200000,"open":3.84791,"high":3.84816,"low":3.8477,"close":3.84787,"volume":17.100000381469727},{"timestamp":1742383260000,"open":3.84776,"high":3.84844,"low":3.84757,"close":3.84844,"volume":20.700000762939453},{"timestamp":1742383320000,"open":3.84832,"high":3.84882,"low":3.84782,"close":3.8485,"volume":21.600000381469727},{"timestamp":1742383380000,"open":3.84829,"high":3.84829,"low":3.84563,"close":3.84572,"volume":27},{"timestamp":1742383440000,"open":3.84578,"high":3.84632,"low":3.84557,"close":3.84632,"volume":13.5},{"timestamp":1742383500000,"open":3.84622,"high":3.84622,"low":3.84498,"close":3.84595,"volume":31.5},{"timestamp":1742383560000,"open":3.84605,"high":3.8466,"low":3.8459,"close":3.84613,"volume":29.700000762939453},{"timestamp":1742383620000,"open":3.84598,"high":3.84598,"low":3.84552,"close":3.8459,"volume":12.600000381469727},{"timestamp":1742383680000,"open":3.84596,"high":3.84626,"low":3.84537,"close":3.84583,"volume":22.5},{"timestamp":1742383740000,"open":3.84595,"high":3.84595,"low":3.84516,"close":3.8457,"volume":18.899999618530273},{"timestamp":1742383800000,"open":3.84558,"high":3.84659,"low":3.84548,"close":3.84652,"volume":22.5},{"timestamp":1742383860000,"open":3.84652,"high":3.84669,"low":3.84602,"close":3.84604,"volume":14.399999618530273},{"timestamp":1742383920000,"open":3.84605,"high":3.8463,"low":3.84517,"close":3.84517,"volume":13.5},{"timestamp":1742383980000,"open":3.84521,"high":3.84541,"low":3.84495,"close":3.84499,"volume":13.5},{"timestamp":1742384040000,"open":3.8449,"high":3.84491,"low":3.84318,"close":3.84334,"volume":20.469999313354492},{"timestamp":1742384100000,"open":3.84323,"high":3.84323,"low":3.84189,"close":3.84189,"volume":36},{"timestamp":1742384160000,"open":3.84186,"high":3.84212,"low":3.84125,"close":3.84182,"volume":27},{"timestamp":1742384220000,"open":3.84171,"high":3.84171,"low":3.84065,"close":3.84101,"volume":18.899999618530273},{"timestamp":1742384280000,"open":3.84083,"high":3.84119,"low":3.83914,"close":3.83975,"volume":34.20000076293945},{"timestamp":1742384340000,"open":3.8398,"high":3.84143,"low":3.83973,"close":3.84135,"volume":20.700000762939453},{"timestamp":1742384400000,"open":3.84134,"high":3.84142,"low":3.84037,"close":3.84142,"volume":22.950000762939453},{"timestamp":1742384460000,"open":3.84141,"high":3.84141,"low":3.83965,"close":3.84002,"volume":23.850000381469727},{"timestamp":1742384520000,"open":3.84009,"high":3.84033,"low":3.83882,"close":3.83883,"volume":37.349998474121094},{"timestamp":1742384580000,"open":3.83887,"high":3.83952,"low":3.83833,"close":3.83896,"volume":52.20000076293945},{"timestamp":1742384640000,"open":3.83903,"high":3.83937,"low":3.83717,"close":3.83797,"volume":58.95000076293945},{"timestamp":1742384700000,"open":3.83794,"high":3.83868,"low":3.83794,"close":3.83823,"volume":28.799999237060547},{"timestamp":1742384760000,"open":3.83837,"high":3.83915,"low":3.83826,"close":3.83908,"volume":27.899999618530273},{"timestamp":1742384820000,"open":3.83904,"high":3.8391,"low":3.83857,"close":3.8391,"volume":9.899999618530273},{"timestamp":1742384880000,"open":3.83895,"high":3.8394,"low":3.83895,"close":3.8394,"volume":9},{"timestamp":1742384940000,"open":3.83928,"high":3.83935,"low":3.83903,"close":3.83933,"volume":16.200000762939453},{"timestamp":1742385000000,"open":3.83944,"high":3.83964,"low":3.83882,"close":3.83933,"volume":25.200000762939453},{"timestamp":1742385060000,"open":3.83944,"high":3.83944,"low":3.83757,"close":3.83818,"volume":82.3499984741211},{"timestamp":1742385120000,"open":3.83819,"high":3.83835,"low":3.83659,"close":3.83688,"volume":54.900001525878906},{"timestamp":1742385180000,"open":3.83689,"high":3.83742,"low":3.83634,"close":3.83739,"volume":35.099998474121094},{"timestamp":1742385240000,"open":3.83727,"high":3.8383,"low":3.83727,"close":3.83773,"volume":22.5},{"timestamp":1742385300000,"open":3.8377,"high":3.83781,"low":3.83611,"close":3.83611,"volume":32.400001525878906},{"timestamp":1742385360000,"open":3.83586,"high":3.83834,"low":3.83513,"close":3.83757,"volume":153.4499969482422},{"timestamp":1742385420000,"open":3.8379,"high":3.83848,"low":3.83544,"close":3.8357,"volume":158.39999389648438},{"timestamp":1742385480000,"open":3.83559,"high":3.83706,"low":3.83559,"close":3.83669,"volume":39.599998474121094},{"timestamp":1742385540000,"open":3.83678,"high":3.83728,"low":3.83667,"close":3.83712,"volume":27.899999618530273},{"timestamp":1742385600000,"open":3.83704,"high":3.83807,"low":3.83695,"close":3.83763,"volume":54},{"timestamp":1742385660000,"open":3.83772,"high":3.83836,"low":3.83715,"close":3.83836,"volume":63},{"timestamp":1742385720000,"open":3.83835,"high":3.83852,"low":3.83783,"close":3.83818,"volume":39.599998474121094},{"timestamp":1742385780000,"open":3.83827,"high":3.83886,"low":3.83827,"close":3.83865,"volume":31.5},{"timestamp":1742385840000,"open":3.83877,"high":3.83877,"low":3.83762,"close":3.83762,"volume":26.100000381469727},{"timestamp":1742385900000,"open":3.83761,"high":3.8382,"low":3.83726,"close":3.83736,"volume":34.20000076293945},{"timestamp":1742385960000,"open":3.83735,"high":3.83782,"low":3.83695,"close":3.83768,"volume":27.899999618530273},{"timestamp":1742386020000,"open":3.83761,"high":3.8385,"low":3.83761,"close":3.83834,"volume":38.70000076293945},{"timestamp":1742386080000,"open":3.83846,"high":3.83859,"low":3.83796,"close":3.83801,"volume":24.299999237060547},{"timestamp":1742386140000,"open":3.83818,"high":3.83899,"low":3.83777,"close":3.83831,"volume":44.099998474121094},{"timestamp":1742386200000,"open":3.83834,"high":3.83978,"low":3.83834,"close":3.83898,"volume":28.350000381469727},{"timestamp":1742386260000,"open":3.83906,"high":3.83915,"low":3.83764,"close":3.83796,"volume":35.099998474121094},{"timestamp":1742386320000,"open":3.83787,"high":3.83794,"low":3.83676,"close":3.83688,"volume":23.399999618530273},{"timestamp":1742386380000,"open":3.83686,"high":3.83833,"low":3.83678,"close":3.83823,"volume":31.5},{"timestamp":1742386440000,"open":3.83832,"high":3.83967,"low":3.83805,"close":3.83938,"volume":27.899999618530273},{"timestamp":1742386500000,"open":3.83946,"high":3.8402,"low":3.8389,"close":3.84019,"volume":34.20000076293945},{"timestamp":1742386560000,"open":3.84028,"high":3.84069,"low":3.83985,"close":3.83986,"volume":23.399999618530273},{"timestamp":1742386620000,"open":3.83998,"high":3.83998,"low":3.8392,"close":3.83969,"volume":17.100000381469727},{"timestamp":1742386680000,"open":3.83982,"high":3.84044,"low":3.83982,"close":3.84042,"volume":17.100000381469727},{"timestamp":1742386740000,"open":3.84027,"high":3.84037,"low":3.83943,"close":3.83993,"volume":14.399999618530273},{"timestamp":1742386800000,"open":3.83984,"high":3.84018,"low":3.83891,"close":3.839,"volume":19.799999237060547},{"timestamp":1742386860000,"open":3.83891,"high":3.84012,"low":3.83891,"close":3.83972,"volume":23.399999618530273},{"timestamp":1742386920000,"open":3.83983,"high":3.83983,"low":3.83894,"close":3.83927,"volume":25.200000762939453},{"timestamp":1742386980000,"open":3.83935,"high":3.83947,"low":3.83775,"close":3.83811,"volume":9.449999809265137},{"timestamp":1742387040000,"open":3.83801,"high":3.83883,"low":3.83801,"close":3.83883,"volume":18},{"timestamp":1742387100000,"open":3.83888,"high":3.84015,"low":3.83888,"close":3.84008,"volume":28.799999237060547},{"timestamp":1742387160000,"open":3.84006,"high":3.84012,"low":3.83811,"close":3.84003,"volume":56.25},{"timestamp":1742387220000,"open":3.83995,"high":3.84021,"low":3.83935,"close":3.83963,"volume":36.900001525878906},{"timestamp":1742387280000,"open":3.83975,"high":3.84059,"low":3.83975,"close":3.84023,"volume":42.29999923706055},{"timestamp":1742387340000,"open":3.84024,"high":3.84024,"low":3.83885,"close":3.83964,"volume":27.899999618530273},{"timestamp":1742387400000,"open":3.83972,"high":3.83978,"low":3.83912,"close":3.83947,"volume":21.600000381469727},{"timestamp":1742387460000,"open":3.83939,"high":3.83993,"low":3.83909,"close":3.83983,"volume":19.799999237060547},{"timestamp":1742387520000,"open":3.83982,"high":3.84074,"low":3.83968,"close":3.84053,"volume":23.399999618530273},{"timestamp":1742387580000,"open":3.84043,"high":3.84066,"low":3.8393,"close":3.83943,"volume":25.200000762939453},{"timestamp":1742387640000,"open":3.83949,"high":3.83949,"low":3.8384,"close":3.83852,"volume":38.70000076293945},{"timestamp":1742387700000,"open":3.83844,"high":3.83888,"low":3.83754,"close":3.83834,"volume":30.600000381469727},{"timestamp":1742387760000,"open":3.83836,"high":3.83868,"low":3.83793,"close":3.83812,"volume":13.5},{"timestamp":1742387820000,"open":3.83798,"high":3.83803,"low":3.83741,"close":3.83803,"volume":26.100000381469727},{"timestamp":1742387880000,"open":3.83821,"high":3.83894,"low":3.83805,"close":3.83894,"volume":21.600000381469727},{"timestamp":1742387940000,"open":3.83905,"high":3.8393,"low":3.83864,"close":3.83864,"volume":12.600000381469727},{"timestamp":1742388000000,"open":3.83854,"high":3.83854,"low":3.83684,"close":3.83685,"volume":31.5},{"timestamp":1742388060000,"open":3.83674,"high":3.83769,"low":3.83664,"close":3.83681,"volume":20.700000762939453},{"timestamp":1742388120000,"open":3.83662,"high":3.83662,"low":3.83615,"close":3.83651,"volume":18.899999618530273},{"timestamp":1742388180000,"open":3.83662,"high":3.83751,"low":3.83662,"close":3.83731,"volume":16.200000762939453},{"timestamp":1742388240000,"open":3.83732,"high":3.83761,"low":3.83704,"close":3.83706,"volume":17.100000381469727},{"timestamp":1742388300000,"open":3.83707,"high":3.83756,"low":3.83707,"close":3.83754,"volume":21.600000381469727},{"timestamp":1742388360000,"open":3.83779,"high":3.83867,"low":3.83779,"close":3.83862,"volume":18.899999618530273},{"timestamp":1742388420000,"open":3.83871,"high":3.83884,"low":3.83794,"close":3.83823,"volume":22.5},{"timestamp":1742388480000,"open":3.83823,"high":3.83848,"low":3.83752,"close":3.83761,"volume":27},{"timestamp":1742388540000,"open":3.83749,"high":3.83809,"low":3.83694,"close":3.83793,"volume":30.600000381469727},{"timestamp":1742388600000,"open":3.83801,"high":3.83826,"low":3.83757,"close":3.83781,"volume":28.799999237060547},{"timestamp":1742388660000,"open":3.8378,"high":3.83822,"low":3.83739,"close":3.83811,"volume":21.600000381469727},{"timestamp":1742388720000,"open":3.83802,"high":3.83829,"low":3.83741,"close":3.83758,"volume":28.350000381469727},{"timestamp":1742388780000,"open":3.83759,"high":3.8382,"low":3.83726,"close":3.83796,"volume":27.899999618530273},{"timestamp":1742388840000,"open":3.83786,"high":3.8386,"low":3.83769,"close":3.83839,"volume":18.899999618530273},{"timestamp":1742388900000,"open":3.83847,"high":3.84043,"low":3.83847,"close":3.84024,"volume":31.5},{"timestamp":1742388960000,"open":3.84006,"high":3.84165,"low":3.84006,"close":3.84165,"volume":32.400001525878906},{"timestamp":1742389020000,"open":3.84154,"high":3.84232,"low":3.84154,"close":3.8422,"volume":27.899999618530273},{"timestamp":1742389080000,"open":3.84219,"high":3.84248,"low":3.84201,"close":3.84211,"volume":28.799999237060547},{"timestamp":1742389140000,"open":3.84218,"high":3.8428,"low":3.84195,"close":3.84195,"volume":27},{"timestamp":1742389200000,"open":3.84184,"high":3.84213,"low":3.84115,"close":3.84152,"volume":30.149999618530273},{"timestamp":1742389260000,"open":3.84141,"high":3.84141,"low":3.83959,"close":3.83968,"volume":56.25},{"timestamp":1742389320000,"open":3.83976,"high":3.84126,"low":3.83976,"close":3.84099,"volume":24.299999237060547},{"timestamp":1742389380000,"open":3.84096,"high":3.84185,"low":3.84074,"close":3.84185,"volume":23.399999618530273},{"timestamp":1742389440000,"open":3.84175,"high":3.8418,"low":3.84108,"close":3.84149,"volume":19.799999237060547},{"timestamp":1742389500000,"open":3.84158,"high":3.84175,"low":3.84063,"close":3.84076,"volume":23.399999618530273},{"timestamp":1742389560000,"open":3.84087,"high":3.84126,"low":3.8405,"close":3.84125,"volume":27.899999618530273},{"timestamp":1742389620000,"open":3.84116,"high":3.84147,"low":3.84096,"close":3.84147,"volume":17.100000381469727},{"timestamp":1742389680000,"open":3.84135,"high":3.84165,"low":3.84009,"close":3.84165,"volume":28.350000381469727},{"timestamp":1742389740000,"open":3.84179,"high":3.8434,"low":3.84179,"close":3.84329,"volume":25.200000762939453},{"timestamp":1742389800000,"open":3.84317,"high":3.84317,"low":3.84052,"close":3.84068,"volume":32.400001525878906},{"timestamp":1742389860000,"open":3.84059,"high":3.84105,"low":3.83995,"close":3.84103,"volume":28.799999237060547},{"timestamp":1742389920000,"open":3.84094,"high":3.8419,"low":3.84094,"close":3.8419,"volume":15.300000190734863},{"timestamp":1742389980000,"open":3.84202,"high":3.84229,"low":3.84176,"close":3.84229,"volume":16.200000762939453},{"timestamp":1742390040000,"open":3.84239,"high":3.84312,"low":3.84226,"close":3.84258,"volume":18},{"timestamp":1742390100000,"open":3.84258,"high":3.84309,"low":3.84257,"close":3.84301,"volume":18},{"timestamp":1742390160000,"open":3.8429,"high":3.8429,"low":3.84168,"close":3.84168,"volume":20.700000762939453},{"timestamp":1742390220000,"open":3.84156,"high":3.84244,"low":3.84156,"close":3.84244,"volume":20.700000762939453},{"timestamp":1742390280000,"open":3.84254,"high":3.84291,"low":3.84254,"close":3.84265,"volume":21.600000381469727},{"timestamp":1742390340000,"open":3.84274,"high":3.84381,"low":3.84266,"close":3.84378,"volume":39.599998474121094},{"timestamp":1742390400000,"open":3.84377,"high":3.84552,"low":3.84338,"close":3.84552,"volume":25.200000762939453},{"timestamp":1742390460000,"open":3.84553,"high":3.84651,"low":3.84521,"close":3.84596,"volume":63},{"timestamp":1742390520000,"open":3.84585,"high":3.84628,"low":3.84544,"close":3.84625,"volume":28.799999237060547},{"timestamp":1742390580000,"open":3.84613,"high":3.84648,"low":3.84517,"close":3.84525,"volume":35.099998474121094},{"timestamp":1742390640000,"open":3.84515,"high":3.84613,"low":3.84478,"close":3.8448,"volume":35.099998474121094},{"timestamp":1742390700000,"open":3.84488,"high":3.84496,"low":3.84447,"close":3.84448,"volume":13.5},{"timestamp":1742390760000,"open":3.8445,"high":3.84468,"low":3.84341,"close":3.84375,"volume":22.5},{"timestamp":1742390820000,"open":3.84388,"high":3.84472,"low":3.84388,"close":3.84463,"volume":22.5},{"timestamp":1742390880000,"open":3.84462,"high":3.84624,"low":3.84462,"close":3.84611,"volume":36.900001525878906},{"timestamp":1742390940000,"open":3.84625,"high":3.84662,"low":3.8451,"close":3.84543,"volume":43.20000076293945},{"timestamp":1742391000000,"open":3.84523,"high":3.84622,"low":3.84488,"close":3.84563,"volume":33.29999923706055},{"timestamp":1742391060000,"open":3.84575,"high":3.84625,"low":3.84446,"close":3.84464,"volume":36.900001525878906},{"timestamp":1742391120000,"open":3.84465,"high":3.84581,"low":3.84445,"close":3.84581,"volume":35.099998474121094},{"timestamp":1742391180000,"open":3.84588,"high":3.84615,"low":3.84468,"close":3.84503,"volume":36},{"timestamp":1742391240000,"open":3.84514,"high":3.84535,"low":3.84451,"close":3.84466,"volume":38.70000076293945},{"timestamp":1742391300000,"open":3.84452,"high":3.84512,"low":3.84435,"close":3.84496,"volume":25.200000762939453},{"timestamp":1742391360000,"open":3.84508,"high":3.84567,"low":3.84508,"close":3.84567,"volume":13.5},{"timestamp":1742391420000,"open":3.84567,"high":3.84588,"low":3.84558,"close":3.8458,"volume":10.800000190734863},{"timestamp":1742391480000,"open":3.84591,"high":3.84636,"low":3.84591,"close":3.84611,"volume":20.700000762939453},{"timestamp":1742391540000,"open":3.84601,"high":3.84681,"low":3.84585,"close":3.84616,"volume":26.100000381469727},{"timestamp":1742391600000,"open":3.84626,"high":3.84637,"low":3.84473,"close":3.84473,"volume":29.700000762939453},{"timestamp":1742391660000,"open":3.84464,"high":3.84464,"low":3.84289,"close":3.84353,"volume":73.80000305175781},{"timestamp":1742391720000,"open":3.84359,"high":3.84426,"low":3.8434,"close":3.84378,"volume":43.20000076293945},{"timestamp":1742391780000,"open":3.8437,"high":3.84453,"low":3.84323,"close":3.84374,"volume":44.54999923706055},{"timestamp":1742391840000,"open":3.84378,"high":3.84378,"low":3.84178,"close":3.84178,"volume":42.75},{"timestamp":1742391900000,"open":3.84165,"high":3.84337,"low":3.83966,"close":3.84327,"volume":97.19999694824219},{"timestamp":1742391960000,"open":3.84336,"high":3.84343,"low":3.84223,"close":3.84248,"volume":46.79999923706055},{"timestamp":1742392020000,"open":3.84233,"high":3.84288,"low":3.8418,"close":3.84209,"volume":34.20000076293945},{"timestamp":1742392080000,"open":3.84219,"high":3.84247,"low":3.84205,"close":3.84228,"volume":27},{"timestamp":1742392140000,"open":3.84219,"high":3.84219,"low":3.84105,"close":3.84107,"volume":36},{"timestamp":1742392200000,"open":3.84112,"high":3.84216,"low":3.84083,"close":3.84165,"volume":49.04999923706055},{"timestamp":1742392260000,"open":3.84166,"high":3.84332,"low":3.84157,"close":3.84311,"volume":26.100000381469727},{"timestamp":1742392320000,"open":3.84298,"high":3.84357,"low":3.8429,"close":3.84325,"volume":27},{"timestamp":1742392380000,"open":3.84336,"high":3.84353,"low":3.84284,"close":3.84348,"volume":22.5},{"timestamp":1742392440000,"open":3.84368,"high":3.84414,"low":3.84297,"close":3.84321,"volume":42.29999923706055},{"timestamp":1742392500000,"open":3.84329,"high":3.84392,"low":3.84292,"close":3.84292,"volume":45},{"timestamp":1742392560000,"open":3.84284,"high":3.84372,"low":3.8427,"close":3.84308,"volume":40.5},{"timestamp":1742392620000,"open":3.84297,"high":3.84313,"low":3.84252,"close":3.84297,"volume":30.600000381469727},{"timestamp":1742392680000,"open":3.84283,"high":3.84304,"low":3.84215,"close":3.84215,"volume":29.700000762939453},{"timestamp":1742392740000,"open":3.84204,"high":3.84295,"low":3.84204,"close":3.84252,"volume":32.400001525878906},{"timestamp":1742392800000,"open":3.84252,"high":3.84293,"low":3.84112,"close":3.84156,"volume":74.25},{"timestamp":1742392860000,"open":3.84144,"high":3.84204,"low":3.8413,"close":3.84204,"volume":18},{"timestamp":1742392920000,"open":3.84192,"high":3.84212,"low":3.84168,"close":3.8419,"volume":21.600000381469727},{"timestamp":1742392980000,"open":3.842,"high":3.842,"low":3.84064,"close":3.84064,"volume":17.100000381469727},{"timestamp":1742393040000,"open":3.84077,"high":3.84152,"low":3.84035,"close":3.84046,"volume":31.5},{"timestamp":1742393100000,"open":3.84059,"high":3.84117,"low":3.84059,"close":3.84117,"volume":10.800000190734863},{"timestamp":1742393160000,"open":3.84128,"high":3.84131,"low":3.84014,"close":3.84103,"volume":27},{"timestamp":1742393220000,"open":3.84089,"high":3.84146,"low":3.84059,"close":3.84131,"volume":18},{"timestamp":1742393280000,"open":3.84133,"high":3.84171,"low":3.84049,"close":3.84116,"volume":27.899999618530273},{"timestamp":1742393340000,"open":3.84122,"high":3.84233,"low":3.84122,"close":3.8413,"volume":20.700000762939453},{"timestamp":1742393400000,"open":3.84121,"high":3.8413,"low":3.8401,"close":3.8411,"volume":24.299999237060547},{"timestamp":1742393460000,"open":3.84121,"high":3.8415,"low":3.84102,"close":3.84141,"volume":14.399999618530273},{"timestamp":1742393520000,"open":3.84142,"high":3.84162,"low":3.84044,"close":3.84138,"volume":21.600000381469727},{"timestamp":1742393580000,"open":3.84144,"high":3.84144,"low":3.84041,"close":3.84041,"volume":29.700000762939453},{"timestamp":1742393640000,"open":3.8403,"high":3.84045,"low":3.83823,"close":3.83832,"volume":31.5},{"timestamp":1742393700000,"open":3.83822,"high":3.83892,"low":3.83809,"close":3.83825,"volume":22.5},{"timestamp":1742393760000,"open":3.83814,"high":3.83838,"low":3.83639,"close":3.8364,"volume":38.70000076293945},{"timestamp":1742393820000,"open":3.83652,"high":3.83725,"low":3.8365,"close":3.8367,"volume":31.5},{"timestamp":1742393880000,"open":3.83663,"high":3.83663,"low":3.83554,"close":3.83575,"volume":40.5},{"timestamp":1742393940000,"open":3.83568,"high":3.83639,"low":3.83535,"close":3.83625,"volume":28.799999237060547},{"timestamp":1742394000000,"open":3.83631,"high":3.83707,"low":3.83622,"close":3.83707,"volume":24.299999237060547},{"timestamp":1742394060000,"open":3.83718,"high":3.83846,"low":3.83718,"close":3.83761,"volume":53.099998474121094},{"timestamp":1742394120000,"open":3.83762,"high":3.83773,"low":3.83712,"close":3.83717,"volume":16.200000762939453},{"timestamp":1742394180000,"open":3.83723,"high":3.83759,"low":3.83713,"close":3.83758,"volume":16.200000762939453},{"timestamp":1742394240000,"open":3.83771,"high":3.83785,"low":3.83729,"close":3.83751,"volume":27.899999618530273},{"timestamp":1742394300000,"open":3.8374,"high":3.8374,"low":3.8365,"close":3.83679,"volume":25.200000762939453},{"timestamp":1742394360000,"open":3.8368,"high":3.83691,"low":3.83655,"close":3.83666,"volume":13.5},{"timestamp":1742394420000,"open":3.83668,"high":3.8369,"low":3.83637,"close":3.83689,"volume":36.900001525878906},{"timestamp":1742394480000,"open":3.83691,"high":3.83911,"low":3.83686,"close":3.83899,"volume":63},{"timestamp":1742394540000,"open":3.83892,"high":3.84001,"low":3.83842,"close":3.84001,"volume":37.79999923706055},{"timestamp":1742394600000,"open":3.83997,"high":3.83997,"low":3.83943,"close":3.83945,"volume":25.200000762939453},{"timestamp":1742394660000,"open":3.83955,"high":3.84051,"low":3.83955,"close":3.84016,"volume":33.29999923706055},{"timestamp":1742394720000,"open":3.84016,"high":3.84017,"low":3.83941,"close":3.83944,"volume":22.5},{"timestamp":1742394780000,"open":3.83949,"high":3.83949,"low":3.83799,"close":3.8384,"volume":21.600000381469727},{"timestamp":1742394840000,"open":3.83838,"high":3.83847,"low":3.83787,"close":3.83796,"volume":16.200000762939453},{"timestamp":1742394900000,"open":3.83784,"high":3.83931,"low":3.83764,"close":3.83907,"volume":29.700000762939453},{"timestamp":1742394960000,"open":3.83899,"high":3.83899,"low":3.8378,"close":3.8383,"volume":15.300000190734863},{"timestamp":1742395020000,"open":3.83839,"high":3.83928,"low":3.83839,"close":3.8387,"volume":18},{"timestamp":1742395080000,"open":3.83858,"high":3.83889,"low":3.83837,"close":3.83848,"volume":21.600000381469727},{"timestamp":1742395140000,"open":3.83833,"high":3.83867,"low":3.83801,"close":3.83852,"volume":17.100000381469727},{"timestamp":1742395200000,"open":3.83841,"high":3.83841,"low":3.83798,"close":3.83816,"volume":9},{"timestamp":1742395260000,"open":3.8383,"high":3.83988,"low":3.8383,"close":3.83981,"volume":18},{"timestamp":1742395320000,"open":3.83964,"high":3.84072,"low":3.83955,"close":3.83985,"volume":18},{"timestamp":1742395380000,"open":3.83971,"high":3.83971,"low":3.83902,"close":3.83902,"volume":22.5},{"timestamp":1742395440000,"open":3.83891,"high":3.83932,"low":3.83876,"close":3.83927,"volume":9},{"timestamp":1742395500000,"open":3.83918,"high":3.83962,"low":3.83909,"close":3.83952,"volume":16.200000762939453},{"timestamp":1742395560000,"open":3.83961,"high":3.84057,"low":3.83961,"close":3.84012,"volume":17.100000381469727},{"timestamp":1742395620000,"open":3.8401,"high":3.84124,"low":3.8401,"close":3.84123,"volume":29.700000762939453},{"timestamp":1742395680000,"open":3.84134,"high":3.84254,"low":3.8412,"close":3.84254,"volume":28.799999237060547},{"timestamp":1742395740000,"open":3.84235,"high":3.84244,"low":3.84155,"close":3.84155,"volume":34.20000076293945},{"timestamp":1742395800000,"open":3.84147,"high":3.8418,"low":3.84113,"close":3.84163,"volume":29.700000762939453},{"timestamp":1742395860000,"open":3.84176,"high":3.84258,"low":3.84169,"close":3.84258,"volume":21.600000381469727},{"timestamp":1742395920000,"open":3.84272,"high":3.84625,"low":3.84272,"close":3.84621,"volume":53.099998474121094},{"timestamp":1742395980000,"open":3.8461,"high":3.84627,"low":3.84412,"close":3.84455,"volume":43.20000076293945},{"timestamp":1742396040000,"open":3.84452,"high":3.84544,"low":3.84442,"close":3.84498,"volume":28.799999237060547},{"timestamp":1742396100000,"open":3.84488,"high":3.84488,"low":3.84299,"close":3.84348,"volume":33.29999923706055},{"timestamp":1742396160000,"open":3.84351,"high":3.84401,"low":3.84343,"close":3.84394,"volume":17.100000381469727},{"timestamp":1742396220000,"open":3.84378,"high":3.84403,"low":3.84258,"close":3.8429,"volume":34.20000076293945},{"timestamp":1742396280000,"open":3.84282,"high":3.84415,"low":3.84251,"close":3.84398,"volume":30.600000381469727},{"timestamp":1742396340000,"open":3.84407,"high":3.84523,"low":3.84402,"close":3.84489,"volume":44.099998474121094},{"timestamp":1742396400000,"open":3.84496,"high":3.84496,"low":3.84425,"close":3.84454,"volume":20.700000762939453},{"timestamp":1742396460000,"open":3.84464,"high":3.84539,"low":3.84464,"close":3.84522,"volume":18},{"timestamp":1742396520000,"open":3.84519,"high":3.84519,"low":3.84441,"close":3.84488,"volume":25.200000762939453},{"timestamp":1742396580000,"open":3.84495,"high":3.84533,"low":3.84437,"close":3.84437,"volume":11.699999809265137},{"timestamp":1742396640000,"open":3.84426,"high":3.84426,"low":3.84276,"close":3.84306,"volume":26.770000457763672},{"timestamp":1742396700000,"open":3.84316,"high":3.84346,"low":3.84137,"close":3.84156,"volume":70.6500015258789},{"timestamp":1742396760000,"open":3.8417,"high":3.84189,"low":3.83999,"close":3.84041,"volume":66.5999984741211},{"timestamp":1742396820000,"open":3.84048,"high":3.84086,"low":3.83993,"close":3.83993,"volume":22.5},{"timestamp":1742396880000,"open":3.84,"high":3.84023,"low":3.83945,"close":3.83945,"volume":15.300000190734863},{"timestamp":1742396940000,"open":3.83945,"high":3.83999,"low":3.83914,"close":3.83982,"volume":26.100000381469727},{"timestamp":1742397000000,"open":3.83993,"high":3.84009,"low":3.83958,"close":3.84009,"volume":13.5},{"timestamp":1742397060000,"open":3.84005,"high":3.84016,"low":3.83856,"close":3.83856,"volume":37.79999923706055},{"timestamp":1742397120000,"open":3.83849,"high":3.83849,"low":3.83769,"close":3.83779,"volume":46.119998931884766},{"timestamp":1742397180000,"open":3.83786,"high":3.83931,"low":3.83738,"close":3.83931,"volume":31.5},{"timestamp":1742397240000,"open":3.8393,"high":3.84053,"low":3.83929,"close":3.84043,"volume":34.20000076293945},{"timestamp":1742397300000,"open":3.84038,"high":3.84131,"low":3.84018,"close":3.84111,"volume":27.899999618530273},{"timestamp":1742397360000,"open":3.84125,"high":3.84172,"low":3.84099,"close":3.84107,"volume":31.5},{"timestamp":1742397420000,"open":3.84118,"high":3.84202,"low":3.84114,"close":3.8414,"volume":29.700000762939453},{"timestamp":1742397480000,"open":3.84163,"high":3.84282,"low":3.84161,"close":3.84257,"volume":20.700000762939453},{"timestamp":1742397540000,"open":3.84245,"high":3.84289,"low":3.84226,"close":3.84234,"volume":29.700000762939453},{"timestamp":1742397600000,"open":3.84221,"high":3.84226,"low":3.84151,"close":3.84162,"volume":24.299999237060547},{"timestamp":1742397660000,"open":3.8415,"high":3.84165,"low":3.8414,"close":3.84156,"volume":10.800000190734863},{"timestamp":1742397720000,"open":3.84167,"high":3.84201,"low":3.84137,"close":3.84201,"volume":17.100000381469727},{"timestamp":1742397780000,"open":3.8421,"high":3.84339,"low":3.8419,"close":3.84338,"volume":33.29999923706055},{"timestamp":1742397840000,"open":3.84326,"high":3.84345,"low":3.84259,"close":3.84259,"volume":16.200000762939453},{"timestamp":1742397900000,"open":3.84247,"high":3.84268,"low":3.84222,"close":3.84222,"volume":23.399999618530273},{"timestamp":1742397960000,"open":3.84222,"high":3.84229,"low":3.84152,"close":3.84166,"volume":18},{"timestamp":1742398020000,"open":3.84165,"high":3.84165,"low":3.84107,"close":3.84107,"volume":12.600000381469727},{"timestamp":1742398080000,"open":3.84099,"high":3.84149,"low":3.84074,"close":3.84084,"volume":25.200000762939453},{"timestamp":1742398140000,"open":3.84093,"high":3.84093,"low":3.84012,"close":3.84012,"volume":18},{"timestamp":1742398200000,"open":3.84023,"high":3.84061,"low":3.83985,"close":3.84023,"volume":25.200000762939453},{"timestamp":1742398260000,"open":3.84014,"high":3.84014,"low":3.83957,"close":3.83972,"volume":24.299999237060547},{"timestamp":1742398320000,"open":3.8398,"high":3.8414,"low":3.83942,"close":3.84131,"volume":27.899999618530273},{"timestamp":1742398380000,"open":3.84119,"high":3.84168,"low":3.84119,"close":3.84168,"volume":19.799999237060547},{"timestamp":1742398440000,"open":3.84167,"high":3.84289,"low":3.84167,"close":3.84242,"volume":35.099998474121094},{"timestamp":1742398500000,"open":3.84262,"high":3.84345,"low":3.84254,"close":3.84279,"volume":27},{"timestamp":1742398560000,"open":3.84281,"high":3.84301,"low":3.8426,"close":3.84273,"volume":13.5},{"timestamp":1742398620000,"open":3.84276,"high":3.84276,"low":3.84172,"close":3.84255,"volume":25.200000762939453},{"timestamp":1742398680000,"open":3.84255,"high":3.843,"low":3.84126,"close":3.84126,"volume":32.400001525878906},{"timestamp":1742398740000,"open":3.84139,"high":3.84286,"low":3.84056,"close":3.84266,"volume":48.599998474121094},{"timestamp":1742398800000,"open":3.84275,"high":3.84353,"low":3.84272,"close":3.84353,"volume":11.699999809265137},{"timestamp":1742398860000,"open":3.84352,"high":3.8452,"low":3.84343,"close":3.8446,"volume":42.29999923706055},{"timestamp":1742398920000,"open":3.8445,"high":3.84553,"low":3.8445,"close":3.84542,"volume":18.899999618530273},{"timestamp":1742398980000,"open":3.8453,"high":3.8453,"low":3.84405,"close":3.84464,"volume":20.700000762939453},{"timestamp":1742399040000,"open":3.84472,"high":3.84472,"low":3.8441,"close":3.84453,"volume":18},{"timestamp":1742399100000,"open":3.84453,"high":3.84455,"low":3.84426,"close":3.84427,"volume":12.600000381469727},{"timestamp":1742399160000,"open":3.84435,"high":3.84514,"low":3.84435,"close":3.84481,"volume":12.600000381469727},{"timestamp":1742399220000,"open":3.84468,"high":3.84472,"low":3.84403,"close":3.84455,"volume":33.29999923706055},{"timestamp":1742399280000,"open":3.84454,"high":3.84485,"low":3.84406,"close":3.84434,"volume":30.600000381469727},{"timestamp":1742399340000,"open":3.84449,"high":3.84545,"low":3.84405,"close":3.84545,"volume":42.29999923706055},{"timestamp":1742399400000,"open":3.84556,"high":3.8464,"low":3.84556,"close":3.84619,"volume":25.200000762939453},{"timestamp":1742399460000,"open":3.84629,"high":3.84637,"low":3.84622,"close":3.84625,"volume":11.699999809265137},{"timestamp":1742399520000,"open":3.84638,"high":3.84661,"low":3.84596,"close":3.84661,"volume":23.399999618530273},{"timestamp":1742399580000,"open":3.84654,"high":3.84754,"low":3.84625,"close":3.84746,"volume":23.399999618530273},{"timestamp":1742399640000,"open":3.84747,"high":3.8477,"low":3.84721,"close":3.84766,"volume":10.800000190734863},{"timestamp":1742399700000,"open":3.84769,"high":3.84842,"low":3.84763,"close":3.84841,"volume":16.200000762939453},{"timestamp":1742399760000,"open":3.84853,"high":3.84905,"low":3.84845,"close":3.84872,"volume":22.5},{"timestamp":1742399820000,"open":3.84867,"high":3.84995,"low":3.84867,"close":3.84949,"volume":63.900001525878906},{"timestamp":1742399880000,"open":3.84953,"high":3.85056,"low":3.84953,"close":3.85056,"volume":34.20000076293945},{"timestamp":1742399940000,"open":3.85045,"high":3.85045,"low":3.84979,"close":3.84994,"volume":25.200000762939453},{"timestamp":1742400000000,"open":3.84991,"high":3.84991,"low":3.84875,"close":3.84918,"volume":39.599998474121094},{"timestamp":1742400060000,"open":3.84911,"high":3.8505,"low":3.84904,"close":3.85032,"volume":58.5},{"timestamp":1742400120000,"open":3.85029,"high":3.85132,"low":3.85014,"close":3.8511,"volume":33.29999923706055},{"timestamp":1742400180000,"open":3.85099,"high":3.85138,"low":3.85074,"close":3.85092,"volume":25.200000762939453},{"timestamp":1742400240000,"open":3.85101,"high":3.85155,"low":3.85101,"close":3.85145,"volume":10.800000190734863},{"timestamp":1742400300000,"open":3.85159,"high":3.85238,"low":3.85132,"close":3.85227,"volume":24.299999237060547},{"timestamp":1742400360000,"open":3.85215,"high":3.85244,"low":3.85197,"close":3.85244,"volume":11.699999809265137},{"timestamp":1742400420000,"open":3.85244,"high":3.85261,"low":3.84994,"close":3.85006,"volume":71.08000183105469},{"timestamp":1742400480000,"open":3.85018,"high":3.85048,"low":3.84945,"close":3.85024,"volume":22.5},{"timestamp":1742400540000,"open":3.85026,"high":3.85084,"low":3.84993,"close":3.85065,"volume":28.799999237060547},{"timestamp":1742400600000,"open":3.85053,"high":3.85073,"low":3.84999,"close":3.85017,"volume":23.399999618530273},{"timestamp":1742400660000,"open":3.85027,"high":3.85078,"low":3.84983,"close":3.84983,"volume":28.799999237060547},{"timestamp":1742400720000,"open":3.84975,"high":3.85102,"low":3.84959,"close":3.85022,"volume":23.399999618530273},{"timestamp":1742400780000,"open":3.85012,"high":3.85082,"low":3.85,"close":3.85072,"volume":16.200000762939453},{"timestamp":1742400840000,"open":3.85063,"high":3.85063,"low":3.8497,"close":3.84982,"volume":17.100000381469727},{"timestamp":1742400900000,"open":3.8497,"high":3.8497,"low":3.8489,"close":3.8489,"volume":16.200000762939453},{"timestamp":1742400960000,"open":3.84886,"high":3.84943,"low":3.84886,"close":3.84933,"volume":23.399999618530273},{"timestamp":1742401020000,"open":3.84934,"high":3.84967,"low":3.84915,"close":3.84948,"volume":11.699999809265137},{"timestamp":1742401080000,"open":3.84959,"high":3.84991,"low":3.84947,"close":3.84947,"volume":11.699999809265137},{"timestamp":1742401140000,"open":3.84947,"high":3.84947,"low":3.84917,"close":3.84928,"volume":5.400000095367432},{"timestamp":1742401200000,"open":3.84917,"high":3.8494,"low":3.84911,"close":3.84932,"volume":14.850000381469727},{"timestamp":1742401260000,"open":3.84947,"high":3.84972,"low":3.84924,"close":3.84944,"volume":13.5},{"timestamp":1742401320000,"open":3.84941,"high":3.84953,"low":3.84891,"close":3.84891,"volume":15.300000190734863},{"timestamp":1742401380000,"open":3.84892,"high":3.84904,"low":3.84889,"close":3.84894,"volume":7.199999809265137},{"timestamp":1742401440000,"open":3.84881,"high":3.84895,"low":3.84841,"close":3.84841,"volume":15.75},{"timestamp":1742401500000,"open":3.84855,"high":3.84888,"low":3.84853,"close":3.84862,"volume":13.5},{"timestamp":1742401560000,"open":3.84864,"high":3.84907,"low":3.84859,"close":3.84876,"volume":14.399999618530273},{"timestamp":1742401620000,"open":3.84877,"high":3.84888,"low":3.84852,"close":3.84869,"volume":26.549999237060547},{"timestamp":1742401680000,"open":3.84863,"high":3.84872,"low":3.84839,"close":3.84871,"volume":22.049999237060547},{"timestamp":1742401740000,"open":3.8487,"high":3.84877,"low":3.84842,"close":3.84863,"volume":24.299999237060547},{"timestamp":1742401800000,"open":3.8487,"high":3.84891,"low":3.84858,"close":3.84888,"volume":24.299999237060547},{"timestamp":1742401860000,"open":3.84884,"high":3.84895,"low":3.84868,"close":3.84895,"volume":18.450000762939453},{"timestamp":1742401920000,"open":3.84894,"high":3.85054,"low":3.84894,"close":3.85045,"volume":25.649999618530273},{"timestamp":1742401980000,"open":3.85045,"high":3.85066,"low":3.85032,"close":3.85055,"volume":10.800000190734863},{"timestamp":1742402040000,"open":3.85056,"high":3.85124,"low":3.85056,"close":3.85112,"volume":11.699999809265137},{"timestamp":1742402100000,"open":3.85124,"high":3.85181,"low":3.85124,"close":3.85137,"volume":11.699999809265137},{"timestamp":1742402160000,"open":3.85122,"high":3.85167,"low":3.85122,"close":3.85167,"volume":9},{"timestamp":1742402220000,"open":3.85168,"high":3.8518,"low":3.85142,"close":3.85142,"volume":8.100000381469727},{"timestamp":1742402280000,"open":3.85143,"high":3.85143,"low":3.85084,"close":3.85093,"volume":10.800000190734863},{"timestamp":1742402340000,"open":3.85093,"high":3.85095,"low":3.85056,"close":3.85056,"volume":7.199999809265137},{"timestamp":1742402400000,"open":3.85065,"high":3.85087,"low":3.85065,"close":3.85087,"volume":6.300000190734863},{"timestamp":1742402460000,"open":3.8509,"high":3.85095,"low":3.85054,"close":3.85054,"volume":7.199999809265137},{"timestamp":1742402520000,"open":3.85044,"high":3.85105,"low":3.85041,"close":3.85097,"volume":15.300000190734863},{"timestamp":1742402580000,"open":3.85102,"high":3.85102,"low":3.85023,"close":3.85023,"volume":10.800000190734863},{"timestamp":1742402640000,"open":3.85015,"high":3.85015,"low":3.84964,"close":3.84981,"volume":10.800000190734863},{"timestamp":1742402700000,"open":3.84979,"high":3.84979,"low":3.84907,"close":3.84908,"volume":17.100000381469727},{"timestamp":1742402760000,"open":3.849,"high":3.84937,"low":3.849,"close":3.84935,"volume":12.600000381469727},{"timestamp":1742402820000,"open":3.84954,"high":3.84974,"low":3.84953,"close":3.84955,"volume":8.100000381469727},{"timestamp":1742402880000,"open":3.84948,"high":3.84968,"low":3.84933,"close":3.84936,"volume":9.899999618530273},{"timestamp":1742402940000,"open":3.84923,"high":3.84977,"low":3.84923,"close":3.84957,"volume":8.100000381469727},{"timestamp":1742403000000,"open":3.84957,"high":3.85022,"low":3.84956,"close":3.85022,"volume":8.100000381469727},{"timestamp":1742403060000,"open":3.85001,"high":3.85082,"low":3.85001,"close":3.85061,"volume":11.699999809265137},{"timestamp":1742403120000,"open":3.85051,"high":3.85088,"low":3.85042,"close":3.8506,"volume":13.5},{"timestamp":1742403180000,"open":3.85059,"high":3.85081,"low":3.85051,"close":3.85051,"volume":8.100000381469727},{"timestamp":1742403240000,"open":3.85038,"high":3.85059,"low":3.85031,"close":3.85031,"volume":8.100000381469727},{"timestamp":1742403300000,"open":3.85023,"high":3.85031,"low":3.84981,"close":3.85031,"volume":9.899999618530273},{"timestamp":1742403360000,"open":3.8504,"high":3.8504,"low":3.85011,"close":3.85011,"volume":5.400000095367432},{"timestamp":1742403420000,"open":3.85001,"high":3.85015,"low":3.84985,"close":3.84992,"volume":12.600000381469727},{"timestamp":1742403480000,"open":3.84981,"high":3.84981,"low":3.84912,"close":3.84919,"volume":16.200000762939453},{"timestamp":1742403540000,"open":3.84916,"high":3.84975,"low":3.84916,"close":3.8495,"volume":10.800000190734863},{"timestamp":1742403600000,"open":3.84942,"high":3.8497,"low":3.84931,"close":3.84944,"volume":12.600000381469727},{"timestamp":1742403660000,"open":3.84956,"high":3.85015,"low":3.84956,"close":3.85015,"volume":9.899999618530273},{"timestamp":1742403720000,"open":3.85016,"high":3.85038,"low":3.84989,"close":3.85028,"volume":9},{"timestamp":1742403780000,"open":3.8503,"high":3.85099,"low":3.85015,"close":3.85099,"volume":9},{"timestamp":1742403840000,"open":3.85089,"high":3.85092,"low":3.85074,"close":3.85079,"volume":6.300000190734863},{"timestamp":1742403900000,"open":3.85067,"high":3.85093,"low":3.85062,"close":3.85085,"volume":8.100000381469727},{"timestamp":1742403960000,"open":3.851,"high":3.851,"low":3.85073,"close":3.85073,"volume":6.300000190734863},{"timestamp":1742404020000,"open":3.85074,"high":3.85122,"low":3.85074,"close":3.85096,"volume":7.199999809265137},{"timestamp":1742404080000,"open":3.85097,"high":3.85159,"low":3.85097,"close":3.85159,"volume":6.300000190734863},{"timestamp":1742404140000,"open":3.85171,"high":3.8521,"low":3.85171,"close":3.8521,"volume":7.199999809265137},{"timestamp":1742404200000,"open":3.85221,"high":3.85239,"low":3.85221,"close":3.85239,"volume":8.100000381469727},{"timestamp":1742404260000,"open":3.8526,"high":3.8526,"low":3.85204,"close":3.85254,"volume":11.699999809265137},{"timestamp":1742404320000,"open":3.85254,"high":3.85259,"low":3.85242,"close":3.85259,"volume":4.5},{"timestamp":1742404380000,"open":3.85258,"high":3.85346,"low":3.85258,"close":3.85346,"volume":12.600000381469727},{"timestamp":1742404440000,"open":3.85359,"high":3.85406,"low":3.85359,"close":3.85383,"volume":10.800000190734863},{"timestamp":1742404500000,"open":3.85371,"high":3.85388,"low":3.85361,"close":3.85371,"volume":8.100000381469727},{"timestamp":1742404560000,"open":3.85371,"high":3.85451,"low":3.8537,"close":3.85451,"volume":9.899999618530273},{"timestamp":1742404620000,"open":3.85461,"high":3.85517,"low":3.85448,"close":3.85502,"volume":18},{"timestamp":1742404680000,"open":3.85502,"high":3.85503,"low":3.85445,"close":3.85483,"volume":11.699999809265137},{"timestamp":1742404740000,"open":3.85468,"high":3.85493,"low":3.85447,"close":3.85493,"volume":9},{"timestamp":1742404800000,"open":3.85503,"high":3.85536,"low":3.85485,"close":3.85486,"volume":14.399999618530273},{"timestamp":1742404860000,"open":3.85472,"high":3.85472,"low":3.85387,"close":3.85436,"volume":15.300000190734863},{"timestamp":1742404920000,"open":3.85444,"high":3.85485,"low":3.85427,"close":3.85484,"volume":14.399999618530273},{"timestamp":1742404980000,"open":3.85459,"high":3.8551,"low":3.85459,"close":3.85497,"volume":7.199999809265137},{"timestamp":1742405040000,"open":3.85486,"high":3.85509,"low":3.85455,"close":3.85475,"volume":25.649999618530273},{"timestamp":1742405100000,"open":3.85479,"high":3.85738,"low":3.85479,"close":3.85738,"volume":45.900001525878906},{"timestamp":1742405160000,"open":3.85756,"high":3.85802,"low":3.85693,"close":3.85797,"volume":45},{"timestamp":1742405220000,"open":3.85798,"high":3.85812,"low":3.85782,"close":3.85793,"volume":25.200000762939453},{"timestamp":1742405280000,"open":3.85784,"high":3.85809,"low":3.85763,"close":3.85809,"volume":16.200000762939453},{"timestamp":1742405340000,"open":3.85821,"high":3.85843,"low":3.85775,"close":3.85838,"volume":16.200000762939453},{"timestamp":1742405400000,"open":3.85862,"high":3.85959,"low":3.85813,"close":3.85852,"volume":40.95000076293945},{"timestamp":1742405460000,"open":3.85835,"high":3.85871,"low":3.85787,"close":3.85834,"volume":84.1500015258789},{"timestamp":1742405520000,"open":3.85853,"high":3.85853,"low":3.85718,"close":3.85718,"volume":49.04999923706055},{"timestamp":1742405580000,"open":3.85726,"high":3.85831,"low":3.85726,"close":3.85763,"volume":73.80000305175781},{"timestamp":1742405640000,"open":3.85785,"high":3.85835,"low":3.8577,"close":3.858,"volume":75.5999984741211},{"timestamp":1742405700000,"open":3.85804,"high":3.85878,"low":3.85803,"close":3.85869,"volume":84.1500015258789},{"timestamp":1742405760000,"open":3.85857,"high":3.85986,"low":3.85845,"close":3.85966,"volume":96.75},{"timestamp":1742405820000,"open":3.85965,"high":3.85965,"low":3.85846,"close":3.85876,"volume":83.25},{"timestamp":1742405880000,"open":3.85863,"high":3.85904,"low":3.85789,"close":3.85899,"volume":101.25},{"timestamp":1742405940000,"open":3.85908,"high":3.85908,"low":3.85774,"close":3.85811,"volume":73.80000305175781},{"timestamp":1742406000000,"open":3.85779,"high":3.85858,"low":3.8577,"close":3.85847,"volume":50.849998474121094},{"timestamp":1742406060000,"open":3.85847,"high":3.85847,"low":3.85658,"close":3.85663,"volume":67.5},{"timestamp":1742406120000,"open":3.85661,"high":3.85688,"low":3.85619,"close":3.85678,"volume":67.5},{"timestamp":1742406180000,"open":3.8568,"high":3.8568,"low":3.85604,"close":3.85625,"volume":62.099998474121094},{"timestamp":1742406240000,"open":3.85629,"high":3.85663,"low":3.85583,"close":3.85663,"volume":86.4000015258789},{"timestamp":1742406300000,"open":3.85677,"high":3.85677,"low":3.85551,"close":3.85561,"volume":21.600000381469727},{"timestamp":1742406360000,"open":3.85544,"high":3.85544,"low":3.85306,"close":3.85311,"volume":47.70000076293945},{"timestamp":1742406420000,"open":3.85323,"high":3.85367,"low":3.85319,"close":3.8536,"volume":47.70000076293945},{"timestamp":1742406480000,"open":3.85352,"high":3.85455,"low":3.85352,"close":3.85455,"volume":44.099998474121094},{"timestamp":1742406540000,"open":3.85455,"high":3.85579,"low":3.85447,"close":3.85471,"volume":76.05000305175781},{"timestamp":1742406600000,"open":3.85483,"high":3.85672,"low":3.85368,"close":3.85672,"volume":48.599998474121094},{"timestamp":1742406660000,"open":3.85659,"high":3.85696,"low":3.85646,"close":3.85692,"volume":17.100000381469727},{"timestamp":1742406720000,"open":3.85688,"high":3.85726,"low":3.85634,"close":3.85726,"volume":20.700000762939453},{"timestamp":1742406780000,"open":3.85715,"high":3.85715,"low":3.85658,"close":3.85676,"volume":20.700000762939453},{"timestamp":1742406840000,"open":3.85693,"high":3.85706,"low":3.8557,"close":3.8557,"volume":26.100000381469727},{"timestamp":1742406900000,"open":3.85583,"high":3.85604,"low":3.85463,"close":3.85472,"volume":29.700000762939453},{"timestamp":1742406960000,"open":3.85457,"high":3.85459,"low":3.85387,"close":3.85395,"volume":13.5},{"timestamp":1742407020000,"open":3.85392,"high":3.85399,"low":3.85358,"close":3.85394,"volume":13.5},{"timestamp":1742407080000,"open":3.85377,"high":3.85429,"low":3.85279,"close":3.85299,"volume":58.5},{"timestamp":1742407140000,"open":3.85332,"high":3.85343,"low":3.8488,"close":3.8488,"volume":70.6500015258789},{"timestamp":1742407200000,"open":3.84284,"high":3.84587,"low":3.83845,"close":3.84392,"volume":130.0500030517578},{"timestamp":1742407260000,"open":3.84393,"high":3.84558,"low":3.83672,"close":3.8431,"volume":49.95000076293945},{"timestamp":1742407320000,"open":3.84338,"high":3.84675,"low":3.84081,"close":3.84465,"volume":35.09000015258789},{"timestamp":1742407380000,"open":3.84449,"high":3.84475,"low":3.84206,"close":3.84313,"volume":23.850000381469727},{"timestamp":1742407440000,"open":3.84276,"high":3.84304,"low":3.83455,"close":3.84162,"volume":25.649999618530273},{"timestamp":1742407500000,"open":3.84162,"high":3.84286,"low":3.84032,"close":3.84213,"volume":28.350000381469727},{"timestamp":1742407560000,"open":3.84165,"high":3.84408,"low":3.84109,"close":3.84389,"volume":32.849998474121094},{"timestamp":1742407620000,"open":3.84355,"high":3.84512,"low":3.84355,"close":3.8443,"volume":25.200000762939453},{"timestamp":1742407680000,"open":3.84405,"high":3.84441,"low":3.84221,"close":3.8423,"volume":25.200000762939453},{"timestamp":1742407740000,"open":3.84234,"high":3.84242,"low":3.8387,"close":3.83877,"volume":41.400001525878906},{"timestamp":1742407800000,"open":3.83886,"high":3.83943,"low":3.83799,"close":3.83817,"volume":28.799999237060547},{"timestamp":1742407860000,"open":3.83816,"high":3.83888,"low":3.83714,"close":3.83888,"volume":91.3499984741211},{"timestamp":1742407920000,"open":3.83886,"high":3.83934,"low":3.83799,"close":3.83815,"volume":45.45000076293945},{"timestamp":1742407980000,"open":3.83816,"high":3.83938,"low":3.83753,"close":3.83856,"volume":157.0500030517578},{"timestamp":1742408040000,"open":3.83856,"high":3.84056,"low":3.83855,"close":3.84046,"volume":72.9000015258789},{"timestamp":1742408100000,"open":3.84014,"high":3.8446,"low":3.83981,"close":3.84162,"volume":52.650001525878906},{"timestamp":1742408160000,"open":3.84144,"high":3.84144,"low":3.84028,"close":3.84042,"volume":57.599998474121094},{"timestamp":1742408220000,"open":3.84042,"high":3.8424,"low":3.84041,"close":3.84201,"volume":53.099998474121094},{"timestamp":1742408280000,"open":3.8418,"high":3.84301,"low":3.84115,"close":3.84118,"volume":136.8000030517578},{"timestamp":1742408340000,"open":3.84118,"high":3.84336,"low":3.84112,"close":3.84289,"volume":70.19999694824219},{"timestamp":1742408400000,"open":3.84316,"high":3.84472,"low":3.84261,"close":3.84404,"volume":137.6999969482422},{"timestamp":1742408460000,"open":3.84423,"high":3.84521,"low":3.84367,"close":3.84521,"volume":63},{"timestamp":1742408520000,"open":3.84544,"high":3.84633,"low":3.84401,"close":3.84426,"volume":86.4000015258789},{"timestamp":1742408580000,"open":3.84407,"high":3.84433,"low":3.84274,"close":3.84275,"volume":63},{"timestamp":1742408640000,"open":3.84269,"high":3.84347,"low":3.84075,"close":3.8434,"volume":171.4499969482422},{"timestamp":1742408700000,"open":3.84342,"high":3.84369,"low":3.84139,"close":3.84205,"volume":78.30000305175781},{"timestamp":1742408760000,"open":3.84221,"high":3.84411,"low":3.8417,"close":3.84399,"volume":149.39999389648438},{"timestamp":1742408820000,"open":3.84414,"high":3.84456,"low":3.84356,"close":3.84436,"volume":54.900001525878906},{"timestamp":1742408880000,"open":3.84446,"high":3.84446,"low":3.84331,"close":3.8444,"volume":45.900001525878906},{"timestamp":1742408940000,"open":3.84428,"high":3.84508,"low":3.84382,"close":3.84483,"volume":29.700000762939453},{"timestamp":1742409000000,"open":3.84495,"high":3.84528,"low":3.84344,"close":3.84505,"volume":64.80000305175781},{"timestamp":1742409060000,"open":3.84493,"high":3.84552,"low":3.84304,"close":3.84361,"volume":77.4000015258789},{"timestamp":1742409120000,"open":3.84371,"high":3.84371,"low":3.84096,"close":3.8419,"volume":105.30000305175781},{"timestamp":1742409180000,"open":3.84178,"high":3.84235,"low":3.84105,"close":3.84168,"volume":51.29999923706055},{"timestamp":1742409240000,"open":3.84179,"high":3.84218,"low":3.83996,"close":3.84028,"volume":53.099998474121094},{"timestamp":1742409300000,"open":3.84041,"high":3.84041,"low":3.8393,"close":3.83984,"volume":41.400001525878906},{"timestamp":1742409360000,"open":3.83969,"high":3.83969,"low":3.83706,"close":3.83856,"volume":64.3499984741211},{"timestamp":1742409420000,"open":3.83856,"high":3.83858,"low":3.83738,"close":3.83846,"volume":86.4000015258789},{"timestamp":1742409480000,"open":3.83834,"high":3.84017,"low":3.83832,"close":3.83999,"volume":79.19999694824219},{"timestamp":1742409540000,"open":3.84014,"high":3.84117,"low":3.839,"close":3.83901,"volume":84.1500015258789},{"timestamp":1742409600000,"open":3.839,"high":3.83919,"low":3.83714,"close":3.8389,"volume":125.55000305175781},{"timestamp":1742409660000,"open":3.83892,"high":3.83949,"low":3.83436,"close":3.83484,"volume":140.85000610351562},{"timestamp":1742409720000,"open":3.83482,"high":3.83544,"low":3.83308,"close":3.83368,"volume":194.39999389648438},{"timestamp":1742409780000,"open":3.83368,"high":3.83372,"low":3.82945,"close":3.83218,"volume":139.0399932861328},{"timestamp":1742409840000,"open":3.83242,"high":3.83303,"low":3.82903,"close":3.82912,"volume":116.30000305175781},{"timestamp":1742409900000,"open":3.82912,"high":3.83101,"low":3.82787,"close":3.83005,"volume":126.66999816894531},{"timestamp":1742409960000,"open":3.83005,"high":3.83356,"low":3.83005,"close":3.83351,"volume":63.45000076293945},{"timestamp":1742410020000,"open":3.8326,"high":3.83389,"low":3.83144,"close":3.83204,"volume":111.1500015258789},{"timestamp":1742410080000,"open":3.8317,"high":3.83524,"low":3.83034,"close":3.83504,"volume":162},{"timestamp":1742410140000,"open":3.83484,"high":3.83534,"low":3.83073,"close":3.83172,"volume":211.72000122070312},{"timestamp":1742410200000,"open":3.83118,"high":3.83309,"low":3.83022,"close":3.83309,"volume":142.64999389648438},{"timestamp":1742410260000,"open":3.83177,"high":3.83479,"low":3.83177,"close":3.83479,"volume":98.55000305175781},{"timestamp":1742410320000,"open":3.83466,"high":3.83522,"low":3.83319,"close":3.83472,"volume":205.8699951171875},{"timestamp":1742410380000,"open":3.83457,"high":3.83505,"low":3.83208,"close":3.83357,"volume":134.10000610351562},{"timestamp":1742410440000,"open":3.83442,"high":3.83543,"low":3.83308,"close":3.83448,"volume":35.099998474121094},{"timestamp":1742410500000,"open":3.83429,"high":3.83603,"low":3.83332,"close":3.83358,"volume":33.29999923706055},{"timestamp":1742410560000,"open":3.83329,"high":3.83369,"low":3.83098,"close":3.83194,"volume":113.4000015258789},{"timestamp":1742410620000,"open":3.83181,"high":3.83261,"low":3.82891,"close":3.83059,"volume":91.80000305175781},{"timestamp":1742410680000,"open":3.8314,"high":3.83309,"low":3.82988,"close":3.83301,"volume":72.44999694824219},{"timestamp":1742410740000,"open":3.83293,"high":3.83421,"low":3.83139,"close":3.83291,"volume":144.4499969482422},{"timestamp":1742410800000,"open":3.83321,"high":3.83425,"low":3.83214,"close":3.83237,"volume":139.9499969482422},{"timestamp":1742410860000,"open":3.83241,"high":3.8345,"low":3.8319,"close":3.8344,"volume":238.5},{"timestamp":1742410920000,"open":3.83439,"high":3.83476,"low":3.83251,"close":3.83268,"volume":197.5399932861328},{"timestamp":1742410980000,"open":3.83272,"high":3.83334,"low":3.83179,"close":3.83204,"volume":156.60000610351562},{"timestamp":1742411040000,"open":3.83202,"high":3.83252,"low":3.83089,"close":3.83173,"volume":162},{"timestamp":1742411100000,"open":3.83195,"high":3.83373,"low":3.83106,"close":3.83325,"volume":131.39999389648438},{"timestamp":1742411160000,"open":3.83319,"high":3.83424,"low":3.83171,"close":3.83231,"volume":148.02999877929688},{"timestamp":1742411220000,"open":3.83235,"high":3.83246,"low":3.82977,"close":3.82977,"volume":34.20000076293945},{"timestamp":1742411280000,"open":3.83009,"high":3.83066,"low":3.82903,"close":3.82904,"volume":83.69999694824219},{"timestamp":1742411340000,"open":3.82904,"high":3.83049,"low":3.82902,"close":3.82929,"volume":100.80000305175781},{"timestamp":1742411400000,"open":3.82975,"high":3.82975,"low":3.82856,"close":3.82911,"volume":62.099998474121094},{"timestamp":1742411460000,"open":3.82911,"high":3.83199,"low":3.82859,"close":3.83199,"volume":93.5999984741211},{"timestamp":1742411520000,"open":3.83199,"high":3.83392,"low":3.83185,"close":3.83328,"volume":85.5},{"timestamp":1742411580000,"open":3.83328,"high":3.83367,"low":3.833,"close":3.83315,"volume":71.0999984741211},{"timestamp":1742411640000,"open":3.83315,"high":3.83375,"low":3.83272,"close":3.83374,"volume":95.4000015258789},{"timestamp":1742411700000,"open":3.83374,"high":3.83374,"low":3.83309,"close":3.83338,"volume":36},{"timestamp":1742411760000,"open":3.83338,"high":3.83634,"low":3.83223,"close":3.83634,"volume":139.0500030517578},{"timestamp":1742411820000,"open":3.83633,"high":3.83827,"low":3.83633,"close":3.83794,"volume":81},{"timestamp":1742411880000,"open":3.83794,"high":3.83822,"low":3.83598,"close":3.83636,"volume":85.5},{"timestamp":1742411940000,"open":3.83635,"high":3.83692,"low":3.836,"close":3.83669,"volume":107.98999786376953},{"timestamp":1742412000000,"open":3.83669,"high":3.8367,"low":3.83603,"close":3.83645,"volume":74.69999694824219},{"timestamp":1742412060000,"open":3.83646,"high":3.83721,"low":3.83645,"close":3.83667,"volume":49.5},{"timestamp":1742412120000,"open":3.83666,"high":3.83874,"low":3.83664,"close":3.83874,"volume":54.900001525878906},{"timestamp":1742412180000,"open":3.83875,"high":3.84036,"low":3.83874,"close":3.84026,"volume":92.69999694824219},{"timestamp":1742412240000,"open":3.84026,"high":3.84099,"low":3.83991,"close":3.83992,"volume":105.30000305175781},{"timestamp":1742412300000,"open":3.83992,"high":3.84058,"low":3.83921,"close":3.83922,"volume":65.69999694824219},{"timestamp":1742412360000,"open":3.83922,"high":3.84037,"low":3.83921,"close":3.84024,"volume":74.69999694824219},{"timestamp":1742412420000,"open":3.84013,"high":3.84013,"low":3.83958,"close":3.83959,"volume":78.30000305175781},{"timestamp":1742412480000,"open":3.83958,"high":3.84014,"low":3.8393,"close":3.83983,"volume":72.9000015258789},{"timestamp":1742412540000,"open":3.84008,"high":3.84028,"low":3.83985,"close":3.83985,"volume":63},{"timestamp":1742412600000,"open":3.84005,"high":3.84067,"low":3.83918,"close":3.84034,"volume":109.3499984741211},{"timestamp":1742412660000,"open":3.84091,"high":3.84275,"low":3.84091,"close":3.84232,"volume":118.80000305175781},{"timestamp":1742412720000,"open":3.84241,"high":3.84309,"low":3.83906,"close":3.83914,"volume":119.25},{"timestamp":1742412780000,"open":3.83914,"high":3.83914,"low":3.83649,"close":3.8365,"volume":59.400001525878906},{"timestamp":1742412840000,"open":3.8365,"high":3.83735,"low":3.83622,"close":3.83716,"volume":47.70000076293945},{"timestamp":1742412900000,"open":3.83715,"high":3.83717,"low":3.83658,"close":3.83717,"volume":56.70000076293945},{"timestamp":1742412960000,"open":3.83717,"high":3.83753,"low":3.83688,"close":3.83701,"volume":60.75},{"timestamp":1742413020000,"open":3.83701,"high":3.83703,"low":3.83605,"close":3.83618,"volume":80.0999984741211},{"timestamp":1742413080000,"open":3.83618,"high":3.83647,"low":3.83596,"close":3.83596,"volume":55.79999923706055},{"timestamp":1742413140000,"open":3.83596,"high":3.83688,"low":3.83596,"close":3.83656,"volume":57.150001525878906},{"timestamp":1742413200000,"open":3.83678,"high":3.83701,"low":3.83632,"close":3.83679,"volume":81.9000015258789},{"timestamp":1742413260000,"open":3.83679,"high":3.83679,"low":3.8363,"close":3.83653,"volume":53.099998474121094},{"timestamp":1742413320000,"open":3.8368,"high":3.83683,"low":3.83582,"close":3.83663,"volume":84.5999984741211},{"timestamp":1742413380000,"open":3.83663,"high":3.83713,"low":3.83655,"close":3.83679,"volume":95.4000015258789},{"timestamp":1742413440000,"open":3.83679,"high":3.8376,"low":3.83591,"close":3.83593,"volume":82.80000305175781},{"timestamp":1742413500000,"open":3.83592,"high":3.83605,"low":3.83512,"close":3.83572,"volume":60.29999923706055},{"timestamp":1742413560000,"open":3.83586,"high":3.83688,"low":3.83586,"close":3.83675,"volume":82.3499984741211},{"timestamp":1742413620000,"open":3.83706,"high":3.83795,"low":3.83684,"close":3.83793,"volume":64.3499984741211},{"timestamp":1742413680000,"open":3.83785,"high":3.83805,"low":3.83731,"close":3.83747,"volume":99},{"timestamp":1742413740000,"open":3.83731,"high":3.83742,"low":3.83617,"close":3.83632,"volume":92.69999694824219},{"timestamp":1742413800000,"open":3.83632,"high":3.83685,"low":3.835,"close":3.83569,"volume":35.54999923706055},{"timestamp":1742413860000,"open":3.83587,"high":3.8369,"low":3.83587,"close":3.83649,"volume":44.099998474121094},{"timestamp":1742413920000,"open":3.8365,"high":3.83651,"low":3.83632,"close":3.83651,"volume":2.700000047683716},{"timestamp":1742413980000,"open":3.83651,"high":3.83671,"low":3.83633,"close":3.83671,"volume":27.899999618530273},{"timestamp":1742414040000,"open":3.83671,"high":3.83709,"low":3.83668,"close":3.83668,"volume":22.5},{"timestamp":1742414100000,"open":3.83653,"high":3.83653,"low":3.83579,"close":3.83583,"volume":14.399999618530273},{"timestamp":1742414160000,"open":3.836,"high":3.83634,"low":3.83586,"close":3.83604,"volume":9.899999618530273},{"timestamp":1742414220000,"open":3.83604,"high":3.83623,"low":3.8359,"close":3.83607,"volume":22.5},{"timestamp":1742414280000,"open":3.83607,"high":3.83667,"low":3.83607,"close":3.83667,"volume":10.800000190734863},{"timestamp":1742414340000,"open":3.83667,"high":3.83667,"low":3.83601,"close":3.83601,"volume":26.100000381469727},{"timestamp":1742414400000,"open":3.83609,"high":3.83633,"low":3.83503,"close":3.83508,"volume":48.599998474121094},{"timestamp":1742414460000,"open":3.83508,"high":3.8351,"low":3.8348,"close":3.835,"volume":27},{"timestamp":1742414520000,"open":3.83501,"high":3.83502,"low":3.83483,"close":3.83502,"volume":18.899999618530273},{"timestamp":1742414580000,"open":3.83519,"high":3.83539,"low":3.83519,"close":3.83537,"volume":22.5},{"timestamp":1742414640000,"open":3.83537,"high":3.83558,"low":3.83537,"close":3.83557,"volume":24.299999237060547},{"timestamp":1742414700000,"open":3.83558,"high":3.83576,"low":3.83558,"close":3.83574,"volume":20.700000762939453},{"timestamp":1742414760000,"open":3.83574,"high":3.8376,"low":3.83574,"close":3.8376,"volume":21.600000381469727},{"timestamp":1742414820000,"open":3.8376,"high":3.83817,"low":3.83755,"close":3.83816,"volume":18},{"timestamp":1742414880000,"open":3.83827,"high":3.83903,"low":3.83827,"close":3.83875,"volume":11.699999809265137},{"timestamp":1742414940000,"open":3.83851,"high":3.83852,"low":3.83851,"close":3.83851,"volume":4.5},{"timestamp":1742415000000,"open":3.83851,"high":3.83851,"low":3.83798,"close":3.8382,"volume":9},{"timestamp":1742415060000,"open":3.83802,"high":3.83802,"low":3.83743,"close":3.83743,"volume":7.199999809265137},{"timestamp":1742415120000,"open":3.83742,"high":3.83747,"low":3.83682,"close":3.83704,"volume":11.699999809265137},{"timestamp":1742415180000,"open":3.83704,"high":3.83705,"low":3.83704,"close":3.83705,"volume":6.300000190734863},{"timestamp":1742415240000,"open":3.83721,"high":3.83721,"low":3.83674,"close":3.83687,"volume":14.399999618530273},{"timestamp":1742415300000,"open":3.83687,"high":3.83716,"low":3.83671,"close":3.83715,"volume":18.899999618530273},{"timestamp":1742415360000,"open":3.83715,"high":3.83715,"low":3.8367,"close":3.8367,"volume":15.300000190734863},{"timestamp":1742415420000,"open":3.8367,"high":3.83689,"low":3.83656,"close":3.83656,"volume":18.899999618530273},{"timestamp":1742415480000,"open":3.83656,"high":3.83673,"low":3.83656,"close":3.83672,"volume":21.600000381469727},{"timestamp":1742415540000,"open":3.83672,"high":3.83719,"low":3.83672,"close":3.83697,"volume":42.29999923706055},{"timestamp":1742415600000,"open":3.83698,"high":3.83719,"low":3.83696,"close":3.83719,"volume":9.899999618530273},{"timestamp":1742415660000,"open":3.83718,"high":3.83726,"low":3.83704,"close":3.83721,"volume":8.100000381469727},{"timestamp":1742415720000,"open":3.83722,"high":3.83722,"low":3.83721,"close":3.83721,"volume":9.899999618530273},{"timestamp":1742415780000,"open":3.83718,"high":3.83749,"low":3.83711,"close":3.8372,"volume":17.100000381469727},{"timestamp":1742415840000,"open":3.83721,"high":3.83721,"low":3.83694,"close":3.83702,"volume":15.300000190734863},{"timestamp":1742415900000,"open":3.83685,"high":3.83686,"low":3.83685,"close":3.83685,"volume":13.5},{"timestamp":1742415960000,"open":3.83686,"high":3.83686,"low":3.8367,"close":3.83684,"volume":14.399999618530273},{"timestamp":1742416020000,"open":3.83684,"high":3.83685,"low":3.83684,"close":3.83684,"volume":4.5},{"timestamp":1742416080000,"open":3.83684,"high":3.83703,"low":3.83684,"close":3.83702,"volume":3.5999999046325684},{"timestamp":1742416140000,"open":3.83702,"high":3.8377,"low":3.83702,"close":3.83755,"volume":11.699999809265137},{"timestamp":1742416200000,"open":3.83756,"high":3.83756,"low":3.83736,"close":3.83736,"volume":5.400000095367432},{"timestamp":1742416260000,"open":3.83736,"high":3.83755,"low":3.83736,"close":3.8375,"volume":9},{"timestamp":1742416320000,"open":3.8375,"high":3.83756,"low":3.83748,"close":3.83749,"volume":5.400000095367432},{"timestamp":1742416380000,"open":3.83748,"high":3.83749,"low":3.83719,"close":3.83719,"volume":8.100000381469727},{"timestamp":1742416440000,"open":3.83719,"high":3.83719,"low":3.83719,"close":3.83719,"volume":4.5},{"timestamp":1742416500000,"open":3.83711,"high":3.83711,"low":3.83644,"close":3.83645,"volume":14.399999618530273},{"timestamp":1742416560000,"open":3.83652,"high":3.83655,"low":3.83642,"close":3.83655,"volume":6.300000190734863},{"timestamp":1742416620000,"open":3.83644,"high":3.83644,"low":3.83636,"close":3.83638,"volume":7.199999809265137},{"timestamp":1742416680000,"open":3.83638,"high":3.83648,"low":3.83638,"close":3.83644,"volume":4.5},{"timestamp":1742416740000,"open":3.83646,"high":3.83646,"low":3.83635,"close":3.83635,"volume":5.400000095367432},{"timestamp":1742416800000,"open":3.83623,"high":3.83623,"low":3.83596,"close":3.83606,"volume":9},{"timestamp":1742416860000,"open":3.83604,"high":3.83604,"low":3.83575,"close":3.83589,"volume":9.899999618530273},{"timestamp":1742416920000,"open":3.83588,"high":3.83642,"low":3.83587,"close":3.83641,"volume":13.5},{"timestamp":1742416980000,"open":3.83632,"high":3.83664,"low":3.83628,"close":3.83664,"volume":11.699999809265137},{"timestamp":1742417040000,"open":3.83653,"high":3.83659,"low":3.83653,"close":3.83659,"volume":4.5},{"timestamp":1742417100000,"open":3.83658,"high":3.83664,"low":3.83638,"close":3.83647,"volume":4.5},{"timestamp":1742417160000,"open":3.83634,"high":3.83643,"low":3.83613,"close":3.83613,"volume":9},{"timestamp":1742417220000,"open":3.83607,"high":3.83613,"low":3.83576,"close":3.83576,"volume":5.400000095367432},{"timestamp":1742417280000,"open":3.83565,"high":3.83565,"low":3.83548,"close":3.8356,"volume":5.400000095367432},{"timestamp":1742417340000,"open":3.83559,"high":3.83605,"low":3.83559,"close":3.8359,"volume":20.700000762939453},{"timestamp":1742417400000,"open":3.8357,"high":3.83575,"low":3.83477,"close":3.83522,"volume":90},{"timestamp":1742417460000,"open":3.83535,"high":3.8355,"low":3.83475,"close":3.83536,"volume":73.80000305175781},{"timestamp":1742417520000,"open":3.83527,"high":3.83533,"low":3.83476,"close":3.83493,"volume":59.849998474121094},{"timestamp":1742417580000,"open":3.8348,"high":3.83564,"low":3.83353,"close":3.83403,"volume":307.0199890136719},{"timestamp":1742417640000,"open":3.8343,"high":3.8361,"low":3.83408,"close":3.83501,"volume":65.25},{"timestamp":1742417700000,"open":3.8351,"high":3.8358,"low":3.83508,"close":3.83508,"volume":26.549999237060547},{"timestamp":1742417760000,"open":3.83509,"high":3.83609,"low":3.83509,"close":3.83609,"volume":7.650000095367432},{"timestamp":1742417820000,"open":3.83582,"high":3.83582,"low":3.83542,"close":3.83582,"volume":11.699999809265137},{"timestamp":1742417880000,"open":3.83581,"high":3.83591,"low":3.83546,"close":3.83586,"volume":28.799999237060547},{"timestamp":1742417940000,"open":3.83589,"high":3.83618,"low":3.83497,"close":3.83497,"volume":9.899999618530273},{"timestamp":1742418000000,"open":3.83293,"high":3.83319,"low":3.83292,"close":3.83319,"volume":5.699999809265137},{"timestamp":1742418060000,"open":3.83315,"high":3.83315,"low":3.83315,"close":3.83315,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":3.83318,"high":3.83326,"low":3.83318,"close":3.83326,"volume":4.800000190734863},{"timestamp":1742418420000,"open":3.83318,"high":3.83318,"low":3.83318,"close":3.83318,"volume":1.2000000476837158},{"timestamp":1742418540000,"open":3.83317,"high":3.83326,"low":3.83317,"close":3.83318,"volume":3.5999999046325684},{"timestamp":1742418600000,"open":3.83326,"high":3.83363,"low":3.83326,"close":3.83363,"volume":6.300000190734863},{"timestamp":1742418720000,"open":3.83317,"high":3.83362,"low":3.83317,"close":3.83317,"volume":18.899999618530273},{"timestamp":1742418780000,"open":3.83317,"high":3.83326,"low":3.83317,"close":3.83319,"volume":2.700000047683716},{"timestamp":1742418900000,"open":3.83317,"high":3.83331,"low":3.83317,"close":3.83331,"volume":1.7999999523162842},{"timestamp":1742419020000,"open":3.83318,"high":3.83318,"low":3.83318,"close":3.83318,"volume":1.2000000476837158},{"timestamp":1742419140000,"open":3.83353,"high":3.83353,"low":3.83353,"close":3.83353,"volume":0.8999999761581421},{"timestamp":1742419200000,"open":3.83353,"high":3.83353,"low":3.83098,"close":3.83306,"volume":9.449999809265137},{"timestamp":1742419320000,"open":3.83272,"high":3.83272,"low":3.83272,"close":3.83272,"volume":1.2000000476837158},{"timestamp":1742419440000,"open":3.83272,"high":3.83273,"low":3.83272,"close":3.83273,"volume":2.0999999046325684},{"timestamp":1742419500000,"open":3.83278,"high":3.83319,"low":3.83278,"close":3.83319,"volume":2.700000047683716},{"timestamp":1742419560000,"open":3.83311,"high":3.83324,"low":3.83311,"close":3.83316,"volume":2.700000047683716},{"timestamp":1742419620000,"open":3.83323,"high":3.83323,"low":3.83323,"close":3.83323,"volume":0.8999999761581421},{"timestamp":1742419680000,"open":3.83287,"high":3.83328,"low":3.83287,"close":3.83328,"volume":6.300000190734863},{"timestamp":1742419800000,"open":3.83329,"high":3.83329,"low":3.83306,"close":3.83306,"volume":3.5999999046325684},{"timestamp":1742419860000,"open":3.83289,"high":3.83358,"low":3.83289,"close":3.83348,"volume":10.350000381469727},{"timestamp":1742419920000,"open":3.83356,"high":3.83357,"low":3.83339,"close":3.83339,"volume":5.400000095367432},{"timestamp":1742419980000,"open":3.83356,"high":3.83356,"low":3.83348,"close":3.83348,"volume":2.700000047683716},{"timestamp":1742420040000,"open":3.8351,"high":3.83573,"low":3.8351,"close":3.83573,"volume":1.7999999523162842},{"timestamp":1742420100000,"open":3.83576,"high":3.83581,"low":3.83332,"close":3.8334,"volume":4.5},{"timestamp":1742420160000,"open":3.83574,"high":3.83582,"low":3.83574,"close":3.83582,"volume":1.7999999523162842},{"timestamp":1742420220000,"open":3.83582,"high":3.83582,"low":3.83286,"close":3.83286,"volume":9},{"timestamp":1742420280000,"open":3.83287,"high":3.83288,"low":3.83286,"close":3.83288,"volume":6.300000190734863},{"timestamp":1742420340000,"open":3.83287,"high":3.8329,"low":3.83287,"close":3.8329,"volume":7.199999809265137},{"timestamp":1742420400000,"open":3.83289,"high":3.83289,"low":3.83289,"close":3.83289,"volume":2.700000047683716},{"timestamp":1742420460000,"open":3.83289,"high":3.83302,"low":3.8328,"close":3.83291,"volume":13.5},{"timestamp":1742420520000,"open":3.83291,"high":3.83314,"low":3.83291,"close":3.83307,"volume":17.100000381469727},{"timestamp":1742420580000,"open":3.83296,"high":3.83297,"low":3.8329,"close":3.8329,"volume":2.700000047683716},{"timestamp":1742420640000,"open":3.8329,"high":3.8329,"low":3.83101,"close":3.83101,"volume":18},{"timestamp":1742420700000,"open":3.83102,"high":3.83102,"low":3.83101,"close":3.83101,"volume":9},{"timestamp":1742420760000,"open":3.83101,"high":3.83352,"low":3.83101,"close":3.83352,"volume":2.700000047683716},{"timestamp":1742420820000,"open":3.83101,"high":3.83378,"low":3.83101,"close":3.83101,"volume":18},{"timestamp":1742420880000,"open":3.83102,"high":3.83385,"low":3.83101,"close":3.83376,"volume":25.200000762939453},{"timestamp":1742420940000,"open":3.83112,"high":3.83381,"low":3.83101,"close":3.83113,"volume":21.600000381469727},{"timestamp":1742421000000,"open":3.83112,"high":3.83378,"low":3.83111,"close":3.83161,"volume":23.399999618530273},{"timestamp":1742421060000,"open":3.83161,"high":3.83344,"low":3.83161,"close":3.83219,"volume":49.5},{"timestamp":1742421120000,"open":3.83161,"high":3.83345,"low":3.83161,"close":3.83345,"volume":62.099998474121094},{"timestamp":1742421180000,"open":3.83343,"high":3.83344,"low":3.83161,"close":3.83215,"volume":77.4000015258789},{"timestamp":1742421240000,"open":3.83326,"high":3.83351,"low":3.83163,"close":3.83204,"volume":99},{"timestamp":1742421300000,"open":3.83201,"high":3.83321,"low":3.83038,"close":3.8304,"volume":16.200000762939453},{"timestamp":1742421360000,"open":3.8304,"high":3.83387,"low":3.8304,"close":3.83376,"volume":27},{"timestamp":1742421420000,"open":3.83382,"high":3.83382,"low":3.8304,"close":3.83055,"volume":64.80000305175781},{"timestamp":1742421480000,"open":3.83131,"high":3.83382,"low":3.8304,"close":3.83373,"volume":82.80000305175781},{"timestamp":1742421540000,"open":3.8327,"high":3.83381,"low":3.8304,"close":3.83041,"volume":31.5},{"timestamp":1742421600000,"open":3.83209,"high":3.83635,"low":3.83036,"close":3.83608,"volume":47.70000076293945},{"timestamp":1742421660000,"open":3.83592,"high":3.83617,"low":3.83387,"close":3.83388,"volume":21.600000381469727},{"timestamp":1742421720000,"open":3.83387,"high":3.83408,"low":3.8333,"close":3.83335,"volume":32.400001525878906},{"timestamp":1742421780000,"open":3.83335,"high":3.83454,"low":3.83332,"close":3.83333,"volume":88.19999694824219},{"timestamp":1742421840000,"open":3.83332,"high":3.8349,"low":3.83329,"close":3.83394,"volume":117.9000015258789},{"timestamp":1742421900000,"open":3.83487,"high":3.83527,"low":3.83233,"close":3.83257,"volume":158.39999389648438},{"timestamp":1742421960000,"open":3.83258,"high":3.83405,"low":3.83244,"close":3.83245,"volume":109.80000305175781},{"timestamp":1742422020000,"open":3.83254,"high":3.83409,"low":3.83189,"close":3.83206,"volume":144.89999389648438},{"timestamp":1742422080000,"open":3.83206,"high":3.83293,"low":3.83195,"close":3.83202,"volume":143.10000610351562},{"timestamp":1742422140000,"open":3.83202,"high":3.83239,"low":3.83193,"close":3.83209,"volume":63.900001525878906},{"timestamp":1742422200000,"open":3.83208,"high":3.83427,"low":3.83193,"close":3.83385,"volume":77.4000015258789},{"timestamp":1742422260000,"open":3.8343,"high":3.83438,"low":3.83185,"close":3.83202,"volume":96.30000305175781},{"timestamp":1742422320000,"open":3.83202,"high":3.83204,"low":3.83199,"close":3.83203,"volume":15.300000190734863},{"timestamp":1742422380000,"open":3.83201,"high":3.83202,"low":3.83201,"close":3.83202,"volume":7.199999809265137},{"timestamp":1742422440000,"open":3.83202,"high":3.83202,"low":3.83201,"close":3.83201,"volume":1.7999999523162842},{"timestamp":1742422500000,"open":3.83202,"high":3.83206,"low":3.83113,"close":3.83118,"volume":20.700000762939453},{"timestamp":1742422560000,"open":3.83118,"high":3.8312,"low":3.83118,"close":3.83119,"volume":9},{"timestamp":1742422620000,"open":3.83118,"high":3.8312,"low":3.83118,"close":3.8312,"volume":9.899999618530273},{"timestamp":1742422680000,"open":3.83119,"high":3.83121,"low":3.83118,"close":3.83119,"volume":10.800000190734863},{"timestamp":1742422740000,"open":3.83118,"high":3.83209,"low":3.83113,"close":3.83142,"volume":29.700000762939453},{"timestamp":1742422800000,"open":3.83142,"high":3.83156,"low":3.83122,"close":3.83124,"volume":22.5},{"timestamp":1742422860000,"open":3.83126,"high":3.83129,"low":3.83125,"close":3.83129,"volume":6.300000190734863},{"timestamp":1742422920000,"open":3.83129,"high":3.8313,"low":3.83128,"close":3.83128,"volume":2.700000047683716},{"timestamp":1742422980000,"open":3.83128,"high":3.8313,"low":3.83127,"close":3.83127,"volume":16.200000762939453},{"timestamp":1742423040000,"open":3.83127,"high":3.83129,"low":3.83126,"close":3.83127,"volume":9},{"timestamp":1742423100000,"open":3.83127,"high":3.83127,"low":3.83114,"close":3.83114,"volume":13.5},{"timestamp":1742423160000,"open":3.83113,"high":3.83115,"low":3.83113,"close":3.83114,"volume":6.300000190734863},{"timestamp":1742423220000,"open":3.83113,"high":3.83115,"low":3.83113,"close":3.83114,"volume":4.5},{"timestamp":1742423280000,"open":3.83135,"high":3.83137,"low":3.83135,"close":3.83137,"volume":9.899999618530273},{"timestamp":1742423340000,"open":3.83137,"high":3.83137,"low":3.83132,"close":3.83134,"volume":9.899999618530273},{"timestamp":1742423400000,"open":3.83135,"high":3.83145,"low":3.83132,"close":3.83139,"volume":15.300000190734863},{"timestamp":1742423460000,"open":3.83141,"high":3.83179,"low":3.83141,"close":3.83179,"volume":17.100000381469727},{"timestamp":1742423520000,"open":3.8318,"high":3.83181,"low":3.8318,"close":3.83181,"volume":4.5},{"timestamp":1742423580000,"open":3.83179,"high":3.83182,"low":3.83179,"close":3.83182,"volume":3.5999999046325684},{"timestamp":1742423640000,"open":3.83181,"high":3.83184,"low":3.83181,"close":3.83184,"volume":3.5999999046325684},{"timestamp":1742423700000,"open":3.83184,"high":3.83185,"low":3.83184,"close":3.83185,"volume":3.5999999046325684},{"timestamp":1742423760000,"open":3.83184,"high":3.83187,"low":3.83172,"close":3.83187,"volume":17.100000381469727},{"timestamp":1742423820000,"open":3.83173,"high":3.83187,"low":3.83173,"close":3.83173,"volume":12.600000381469727},{"timestamp":1742423880000,"open":3.83174,"high":3.83184,"low":3.8317,"close":3.8317,"volume":9.899999618530273},{"timestamp":1742423940000,"open":3.8317,"high":3.83172,"low":3.8317,"close":3.83171,"volume":5.400000095367432},{"timestamp":1742424000000,"open":3.83177,"high":3.8318,"low":3.83176,"close":3.83178,"volume":9},{"timestamp":1742424060000,"open":3.83179,"high":3.83184,"low":3.83171,"close":3.83171,"volume":19.799999237060547},{"timestamp":1742424120000,"open":3.83172,"high":3.83176,"low":3.83172,"close":3.83175,"volume":11.699999809265137},{"timestamp":1742424180000,"open":3.83174,"high":3.83175,"low":3.83173,"close":3.83175,"volume":6.300000190734863},{"timestamp":1742424240000,"open":3.83174,"high":3.83247,"low":3.83173,"close":3.83247,"volume":10.800000190734863},{"timestamp":1742424300000,"open":3.83237,"high":3.83251,"low":3.83236,"close":3.83251,"volume":11.699999809265137},{"timestamp":1742424360000,"open":3.83249,"high":3.83253,"low":3.83248,"close":3.83252,"volume":10.800000190734863},{"timestamp":1742424420000,"open":3.8325,"high":3.83251,"low":3.83249,"close":3.83249,"volume":9},{"timestamp":1742424480000,"open":3.83248,"high":3.83264,"low":3.83246,"close":3.83264,"volume":9},{"timestamp":1742424540000,"open":3.83265,"high":3.83269,"low":3.8326,"close":3.83265,"volume":9},{"timestamp":1742424600000,"open":3.83266,"high":3.83266,"low":3.83251,"close":3.83251,"volume":6.300000190734863},{"timestamp":1742424660000,"open":3.83251,"high":3.83251,"low":3.83202,"close":3.83206,"volume":18},{"timestamp":1742424720000,"open":3.83206,"high":3.83207,"low":3.83206,"close":3.83207,"volume":8.100000381469727},{"timestamp":1742424780000,"open":3.83206,"high":3.83207,"low":3.83206,"close":3.83207,"volume":8.100000381469727},{"timestamp":1742424840000,"open":3.83207,"high":3.83207,"low":3.83206,"close":3.83206,"volume":2.700000047683716},{"timestamp":1742424900000,"open":3.83207,"high":3.83207,"low":3.83206,"close":3.83207,"volume":9.899999618530273},{"timestamp":1742424960000,"open":3.83205,"high":3.83206,"low":3.83205,"close":3.83206,"volume":5.400000095367432},{"timestamp":1742425020000,"open":3.83206,"high":3.83207,"low":3.83206,"close":3.83206,"volume":4.5},{"timestamp":1742425080000,"open":3.82623,"high":3.82634,"low":3.82623,"close":3.82633,"volume":2.700000047683716},{"timestamp":1742425140000,"open":3.82624,"high":3.82624,"low":3.82624,"close":3.82624,"volume":1.7999999523162842},{"timestamp":1742425200000,"open":3.82634,"high":3.82751,"low":3.82634,"close":3.8274,"volume":14.399999618530273},{"timestamp":1742425260000,"open":3.82253,"high":3.82831,"low":3.82253,"close":3.8281,"volume":36.45000076293945},{"timestamp":1742425320000,"open":3.82809,"high":3.82809,"low":3.82681,"close":3.82709,"volume":28.350000381469727},{"timestamp":1742425380000,"open":3.827,"high":3.8287,"low":3.827,"close":3.8287,"volume":15.300000190734863},{"timestamp":1742425440000,"open":3.82839,"high":3.8286,"low":3.82741,"close":3.8286,"volume":3.1500000953674316},{"timestamp":1742425500000,"open":3.82851,"high":3.829,"low":3.82721,"close":3.829,"volume":19.799999237060547},{"timestamp":1742425560000,"open":3.82881,"high":3.8292,"low":3.82751,"close":3.8284,"volume":38.25},{"timestamp":1742425620000,"open":3.82841,"high":3.82869,"low":3.8283,"close":3.8285,"volume":18.899999618530273},{"timestamp":1742425680000,"open":3.82851,"high":3.82861,"low":3.82749,"close":3.82749,"volume":24.299999237060547},{"timestamp":1742425740000,"open":3.82721,"high":3.82909,"low":3.82721,"close":3.82849,"volume":18.450000762939453},{"timestamp":1742425800000,"open":3.82849,"high":3.83354,"low":3.8281,"close":3.83354,"volume":32.849998474121094},{"timestamp":1742425860000,"open":3.83353,"high":3.83359,"low":3.83276,"close":3.83277,"volume":32.400001525878906},{"timestamp":1742425920000,"open":3.83277,"high":3.83277,"low":3.83276,"close":3.83277,"volume":9.899999618530273},{"timestamp":1742425980000,"open":3.83276,"high":3.83418,"low":3.83275,"close":3.83282,"volume":52.20000076293945},{"timestamp":1742426040000,"open":3.83281,"high":3.83282,"low":3.8328,"close":3.8328,"volume":5.400000095367432},{"timestamp":1742426100000,"open":3.83281,"high":3.83317,"low":3.83272,"close":3.83272,"volume":19.799999237060547},{"timestamp":1742426160000,"open":3.83272,"high":3.83274,"low":3.83272,"close":3.83273,"volume":14.399999618530273},{"timestamp":1742426220000,"open":3.83272,"high":3.83273,"low":3.8327,"close":3.8327,"volume":10.800000190734863},{"timestamp":1742426280000,"open":3.83272,"high":3.83272,"low":3.83259,"close":3.83271,"volume":8.100000381469727},{"timestamp":1742426340000,"open":3.8327,"high":3.83276,"low":3.8327,"close":3.83276,"volume":5.400000095367432},{"timestamp":1742426400000,"open":3.83276,"high":3.83276,"low":3.83269,"close":3.83273,"volume":23.399999618530273},{"timestamp":1742426460000,"open":3.83274,"high":3.83277,"low":3.83273,"close":3.83276,"volume":13.5},{"timestamp":1742426520000,"open":3.83277,"high":3.8328,"low":3.83276,"close":3.83279,"volume":12.600000381469727},{"timestamp":1742426580000,"open":3.83278,"high":3.83279,"low":3.83278,"close":3.83279,"volume":10.800000190734863},{"timestamp":1742426640000,"open":3.83279,"high":3.83279,"low":3.83276,"close":3.83277,"volume":16.200000762939453},{"timestamp":1742426700000,"open":3.83271,"high":3.83277,"low":3.83271,"close":3.83272,"volume":13.5},{"timestamp":1742426760000,"open":3.83273,"high":3.83277,"low":3.83273,"close":3.83277,"volume":6.300000190734863},{"timestamp":1742426820000,"open":3.83278,"high":3.83279,"low":3.83277,"close":3.83279,"volume":16.200000762939453},{"timestamp":1742426880000,"open":3.83278,"high":3.83279,"low":3.83278,"close":3.83279,"volume":12.600000381469727},{"timestamp":1742426940000,"open":3.83278,"high":3.83279,"low":3.8327,"close":3.83272,"volume":11.699999809265137},{"timestamp":1742427000000,"open":3.83272,"high":3.83305,"low":3.83272,"close":3.83303,"volume":15.300000190734863},{"timestamp":1742427060000,"open":3.83304,"high":3.83304,"low":3.8327,"close":3.8327,"volume":21.600000381469727},{"timestamp":1742427120000,"open":3.8327,"high":3.83341,"low":3.83249,"close":3.83272,"volume":121.5},{"timestamp":1742427180000,"open":3.83272,"high":3.8331,"low":3.83254,"close":3.83254,"volume":38.70000076293945},{"timestamp":1742427240000,"open":3.83256,"high":3.83263,"low":3.83252,"close":3.83252,"volume":14.399999618530273},{"timestamp":1742427300000,"open":3.83263,"high":3.83287,"low":3.83252,"close":3.83287,"volume":26.100000381469727},{"timestamp":1742427360000,"open":3.83287,"high":3.83288,"low":3.83259,"close":3.83279,"volume":29.700000762939453},{"timestamp":1742427420000,"open":3.8328,"high":3.8329,"low":3.83261,"close":3.83277,"volume":18.899999618530273},{"timestamp":1742427480000,"open":3.8328,"high":3.83281,"low":3.83275,"close":3.83279,"volume":6.300000190734863},{"timestamp":1742427540000,"open":3.83278,"high":3.83279,"low":3.83242,"close":3.83257,"volume":45.900001525878906},{"timestamp":1742427600000,"open":3.83257,"high":3.8329,"low":3.83251,"close":3.83258,"volume":41.400001525878906},{"timestamp":1742427660000,"open":3.83258,"high":3.83258,"low":3.83193,"close":3.83198,"volume":37.79999923706055},{"timestamp":1742427720000,"open":3.83195,"high":3.83225,"low":3.8318,"close":3.83183,"volume":29.700000762939453},{"timestamp":1742427780000,"open":3.83184,"high":3.83204,"low":3.83183,"close":3.83195,"volume":24.299999237060547},{"timestamp":1742427840000,"open":3.83194,"high":3.83293,"low":3.83191,"close":3.83263,"volume":29.700000762939453},{"timestamp":1742427900000,"open":3.83263,"high":3.83284,"low":3.83263,"close":3.83284,"volume":11.699999809265137},{"timestamp":1742427960000,"open":3.83284,"high":3.83299,"low":3.83283,"close":3.83299,"volume":10.800000190734863},{"timestamp":1742428020000,"open":3.833,"high":3.833,"low":3.83216,"close":3.83217,"volume":18},{"timestamp":1742428080000,"open":3.83218,"high":3.8322,"low":3.83218,"close":3.8322,"volume":7.199999809265137},{"timestamp":1742428140000,"open":3.83219,"high":3.8322,"low":3.83217,"close":3.83218,"volume":6.300000190734863},{"timestamp":1742428200000,"open":3.83219,"high":3.8322,"low":3.83219,"close":3.83219,"volume":8.100000381469727},{"timestamp":1742428260000,"open":3.83219,"high":3.83222,"low":3.83209,"close":3.83209,"volume":14.399999618530273},{"timestamp":1742428320000,"open":3.83209,"high":3.83222,"low":3.83209,"close":3.83212,"volume":11.699999809265137},{"timestamp":1742428380000,"open":3.83224,"high":3.83224,"low":3.83212,"close":3.83224,"volume":3.5999999046325684},{"timestamp":1742428440000,"open":3.83225,"high":3.83225,"low":3.83213,"close":3.83217,"volume":6.300000190734863},{"timestamp":1742428500000,"open":3.83218,"high":3.83218,"low":3.83216,"close":3.83216,"volume":8.100000381469727},{"timestamp":1742428560000,"open":3.83217,"high":3.83234,"low":3.83216,"close":3.83234,"volume":10.800000190734863},{"timestamp":1742428620000,"open":3.83233,"high":3.83234,"low":3.8323,"close":3.8323,"volume":11.699999809265137},{"timestamp":1742428680000,"open":3.83232,"high":3.83233,"low":3.8287,"close":3.82881,"volume":35.099998474121094},{"timestamp":1742428740000,"open":3.82882,"high":3.82902,"low":3.82881,"close":3.82889,"volume":17.100000381469727}]