[{"timestamp":1742371500000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742371560000,"open":3.701,"high":3.705,"low":3.689,"close":3.703,"volume":0.5080000162124634},{"timestamp":1742371620000,"open":3.707,"high":3.709,"low":3.707,"close":3.709,"volume":0.17149999737739563},{"timestamp":1742371680000,"open":3.703,"high":3.709,"low":3.695,"close":3.709,"volume":0.45719999074935913},{"timestamp":1742371740000,"open":3.711,"high":3.711,"low":3.709,"close":3.709,"volume":0.3555999994277954},{"timestamp":1742371800000,"open":3.709,"high":3.711,"low":3.689,"close":3.699,"volume":0.7620000243186951},{"timestamp":1742371860000,"open":3.695,"high":3.701,"low":3.689,"close":3.695,"volume":0.6603999733924866},{"timestamp":1742371920000,"open":3.693,"high":3.693,"low":3.685,"close":3.687,"volume":0.45719999074935913},{"timestamp":1742371980000,"open":3.687,"high":3.701,"low":3.685,"close":3.701,"volume":0.7620000243186951},{"timestamp":1742372040000,"open":3.701,"high":3.703,"low":3.701,"close":3.701,"volume":0.15240000188350677},{"timestamp":1742372100000,"open":3.697,"high":3.699,"low":3.697,"close":3.697,"volume":0.30480000376701355},{"timestamp":1742372160000,"open":3.697,"high":3.697,"low":3.683,"close":3.683,"volume":0.5587999820709229},{"timestamp":1742372220000,"open":3.685,"high":3.697,"low":3.683,"close":3.697,"volume":0.30480000376701355},{"timestamp":1742372280000,"open":3.699,"high":3.701,"low":3.693,"close":3.697,"volume":0.2540000081062317},{"timestamp":1742372340000,"open":3.699,"high":3.699,"low":3.697,"close":3.697,"volume":0.40639999508857727},{"timestamp":1742372400000,"open":3.697,"high":3.699,"low":3.697,"close":3.697,"volume":0.2540000081062317},{"timestamp":1742372460000,"open":3.699,"high":3.699,"low":3.697,"close":3.697,"volume":0.20319999754428864},{"timestamp":1742372520000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.20319999754428864},{"timestamp":1742372580000,"open":3.699,"high":3.699,"low":3.699,"close":3.699,"volume":0.05079999938607216},{"timestamp":1742372640000,"open":3.697,"high":3.701,"low":3.697,"close":3.699,"volume":0.6096000075340271},{"timestamp":1742372700000,"open":3.697,"high":3.697,"low":3.695,"close":3.695,"volume":0.15240000188350677},{"timestamp":1742372760000,"open":3.695,"high":3.697,"low":3.695,"close":3.695,"volume":0.20319999754428864},{"timestamp":1742372820000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742372880000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742372940000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742373000000,"open":3.695,"high":3.701,"low":3.695,"close":3.699,"volume":0.2540000081062317},{"timestamp":1742373060000,"open":3.703,"high":3.703,"low":3.699,"close":3.699,"volume":0.2540000081062317},{"timestamp":1742373120000,"open":3.701,"high":3.701,"low":3.699,"close":3.699,"volume":0.15240000188350677},{"timestamp":1742373180000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.05079999938607216},{"timestamp":1742373240000,"open":3.699,"high":3.699,"low":3.697,"close":3.699,"volume":0.15240000188350677},{"timestamp":1742373300000,"open":3.701,"high":3.701,"low":3.701,"close":3.701,"volume":0.05079999938607216},{"timestamp":1742373360000,"open":3.701,"high":3.701,"low":3.701,"close":3.701,"volume":0.05079999938607216},{"timestamp":1742373480000,"open":3.699,"high":3.705,"low":3.699,"close":3.705,"volume":0.15240000188350677},{"timestamp":1742373540000,"open":3.701,"high":3.701,"low":3.701,"close":3.701,"volume":0.10159999877214432},{"timestamp":1742373600000,"open":3.701,"high":3.701,"low":3.699,"close":3.701,"volume":0.17149999737739563},{"timestamp":1742373660000,"open":3.699,"high":3.699,"low":3.699,"close":3.699,"volume":0.2540000081062317},{"timestamp":1742373720000,"open":3.697,"high":3.699,"low":3.697,"close":3.697,"volume":0.2540000081062317},{"timestamp":1742373780000,"open":3.701,"high":3.701,"low":3.699,"close":3.699,"volume":0.20319999754428864},{"timestamp":1742373840000,"open":3.697,"high":3.699,"low":3.697,"close":3.699,"volume":0.20319999754428864},{"timestamp":1742373900000,"open":3.697,"high":3.699,"low":3.697,"close":3.697,"volume":0.15240000188350677},{"timestamp":1742373960000,"open":3.699,"high":3.701,"low":3.699,"close":3.701,"volume":0.2540000081062317},{"timestamp":1742374320000,"open":3.699,"high":3.699,"low":3.697,"close":3.699,"volume":0.15240000188350677},{"timestamp":1742374380000,"open":3.701,"high":3.707,"low":3.701,"close":3.707,"volume":0.20319999754428864},{"timestamp":1742374440000,"open":3.709,"high":3.709,"low":3.707,"close":3.707,"volume":0.10159999877214432},{"timestamp":1742374560000,"open":3.707,"high":3.707,"low":3.707,"close":3.707,"volume":0.05079999938607216},{"timestamp":1742374620000,"open":3.705,"high":3.707,"low":3.701,"close":3.703,"volume":0.6096000075340271},{"timestamp":1742374680000,"open":3.701,"high":3.705,"low":3.699,"close":3.703,"volume":0.40639999508857727},{"timestamp":1742374740000,"open":3.703,"high":3.703,"low":3.703,"close":3.703,"volume":0.10159999877214432},{"timestamp":1742374800000,"open":3.703,"high":3.703,"low":3.695,"close":3.695,"volume":0.45719999074935913},{"timestamp":1742374860000,"open":3.695,"high":3.697,"low":3.695,"close":3.695,"volume":0.15240000188350677},{"timestamp":1742374920000,"open":3.695,"high":3.697,"low":3.695,"close":3.697,"volume":0.15240000188350677},{"timestamp":1742374980000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742375040000,"open":3.695,"high":3.699,"low":3.695,"close":3.699,"volume":0.3555999994277954},{"timestamp":1742375340000,"open":3.701,"high":3.701,"low":3.699,"close":3.699,"volume":0.30480000376701355},{"timestamp":1742375400000,"open":3.699,"high":3.699,"low":3.695,"close":3.695,"volume":0.2540000081062317},{"timestamp":1742375460000,"open":3.695,"high":3.695,"low":3.691,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742375520000,"open":3.691,"high":3.695,"low":3.689,"close":3.691,"volume":0.5080000162124634},{"timestamp":1742375700000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742375880000,"open":3.693,"high":3.693,"low":3.685,"close":3.685,"volume":0.20319999754428864},{"timestamp":1742375940000,"open":3.687,"high":3.691,"low":3.687,"close":3.691,"volume":0.12070000171661377},{"timestamp":1742376000000,"open":3.693,"high":3.695,"low":3.693,"close":3.695,"volume":0.10159999877214432},{"timestamp":1742376060000,"open":3.697,"high":3.697,"low":3.691,"close":3.693,"volume":0.45719999074935913},{"timestamp":1742376120000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.15240000188350677},{"timestamp":1742376180000,"open":3.691,"high":3.691,"low":3.687,"close":3.687,"volume":0.10159999877214432},{"timestamp":1742376300000,"open":3.685,"high":3.687,"low":3.685,"close":3.687,"volume":0.10159999877214432},{"timestamp":1742376660000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742376780000,"open":3.691,"high":3.691,"low":3.689,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742376840000,"open":3.689,"high":3.693,"low":3.689,"close":3.693,"volume":0.15240000188350677},{"timestamp":1742376960000,"open":3.691,"high":3.691,"low":3.689,"close":3.689,"volume":0.2540000081062317},{"timestamp":1742377020000,"open":3.691,"high":3.691,"low":3.689,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742377080000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742377140000,"open":3.691,"high":3.693,"low":3.689,"close":3.693,"volume":0.15240000188350677},{"timestamp":1742377260000,"open":3.693,"high":3.695,"low":3.693,"close":3.695,"volume":0.30480000376701355},{"timestamp":1742377560000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.15240000188350677},{"timestamp":1742377620000,"open":3.693,"high":3.695,"low":3.693,"close":3.695,"volume":0.30480000376701355},{"timestamp":1742377680000,"open":3.693,"high":3.697,"low":3.689,"close":3.689,"volume":0.6603999733924866},{"timestamp":1742377980000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742378040000,"open":3.691,"high":3.691,"low":3.689,"close":3.689,"volume":0.10159999877214432},{"timestamp":1742378100000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.10159999877214432},{"timestamp":1742378400000,"open":3.689,"high":3.695,"low":3.689,"close":3.693,"volume":0.40639999508857727},{"timestamp":1742378460000,"open":3.691,"high":3.691,"low":3.687,"close":3.687,"volume":0.30480000376701355},{"timestamp":1742378520000,"open":3.687,"high":3.691,"low":3.687,"close":3.691,"volume":0.20319999754428864},{"timestamp":1742378580000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742378700000,"open":3.691,"high":3.693,"low":3.689,"close":3.693,"volume":0.15240000188350677},{"timestamp":1742378820000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742378880000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.15240000188350677},{"timestamp":1742378940000,"open":3.697,"high":3.697,"low":3.693,"close":3.693,"volume":0.12070000171661377},{"timestamp":1742379120000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742379180000,"open":3.697,"high":3.697,"low":3.695,"close":3.695,"volume":0.10159999877214432},{"timestamp":1742379240000,"open":3.697,"high":3.699,"low":3.695,"close":3.695,"volume":0.5587999820709229},{"timestamp":1742379420000,"open":3.695,"high":3.695,"low":3.693,"close":3.693,"volume":0.15240000188350677},{"timestamp":1742379480000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742379600000,"open":3.689,"high":3.691,"low":3.689,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742379660000,"open":3.689,"high":3.691,"low":3.689,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742379720000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742379780000,"open":3.691,"high":3.691,"low":3.679,"close":3.679,"volume":0.30480000376701355},{"timestamp":1742379840000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.05079999938607216},{"timestamp":1742379900000,"open":3.677,"high":3.687,"low":3.677,"close":3.685,"volume":0.45719999074935913},{"timestamp":1742379960000,"open":3.685,"high":3.689,"low":3.685,"close":3.687,"volume":0.40639999508857727},{"timestamp":1742380080000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.05079999938607216},{"timestamp":1742380140000,"open":3.687,"high":3.687,"low":3.681,"close":3.681,"volume":0.20319999754428864},{"timestamp":1742380200000,"open":3.681,"high":3.681,"low":3.675,"close":3.675,"volume":0.45719999074935913},{"timestamp":1742380260000,"open":3.679,"high":3.681,"low":3.679,"close":3.681,"volume":0.10159999877214432},{"timestamp":1742380380000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.05079999938607216},{"timestamp":1742380560000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.05079999938607216},{"timestamp":1742380680000,"open":3.679,"high":3.679,"low":3.673,"close":3.677,"volume":0.2540000081062317},{"timestamp":1742380740000,"open":3.677,"high":3.679,"low":3.677,"close":3.679,"volume":0.2540000081062317},{"timestamp":1742380800000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.05079999938607216},{"timestamp":1742380860000,"open":3.679,"high":3.683,"low":3.679,"close":3.683,"volume":0.20319999754428864},{"timestamp":1742381040000,"open":3.683,"high":3.683,"low":3.683,"close":3.683,"volume":0.05079999938607216},{"timestamp":1742381100000,"open":3.683,"high":3.685,"low":3.683,"close":3.685,"volume":0.15240000188350677},{"timestamp":1742381160000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742381220000,"open":3.687,"high":3.687,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742381280000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742381520000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742381640000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742381700000,"open":3.687,"high":3.687,"low":3.685,"close":3.685,"volume":0.30480000376701355},{"timestamp":1742381760000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742381880000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742382000000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742382060000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.05079999938607216},{"timestamp":1742382120000,"open":3.691,"high":3.691,"low":3.685,"close":3.685,"volume":0.3555999994277954},{"timestamp":1742382420000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742382480000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742382660000,"open":3.685,"high":3.691,"low":3.685,"close":3.691,"volume":0.2540000081062317},{"timestamp":1742382720000,"open":3.689,"high":3.691,"low":3.689,"close":3.691,"volume":0.10159999877214432},{"timestamp":1742382780000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742382900000,"open":3.689,"high":3.691,"low":3.689,"close":3.691,"volume":0.20319999754428864},{"timestamp":1742382960000,"open":3.691,"high":3.691,"low":3.687,"close":3.689,"volume":0.15240000188350677},{"timestamp":1742383020000,"open":3.687,"high":3.689,"low":3.687,"close":3.689,"volume":0.30480000376701355},{"timestamp":1742383140000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742383200000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.20319999754428864},{"timestamp":1742383260000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742383320000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742383380000,"open":3.693,"high":3.695,"low":3.693,"close":3.695,"volume":0.20319999754428864},{"timestamp":1742383740000,"open":3.697,"high":3.697,"low":3.695,"close":3.695,"volume":0.10159999877214432},{"timestamp":1742383800000,"open":3.695,"high":3.697,"low":3.695,"close":3.697,"volume":0.10159999877214432},{"timestamp":1742383860000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.15240000188350677},{"timestamp":1742383920000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742383980000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.05079999938607216},{"timestamp":1742384040000,"open":3.697,"high":3.701,"low":3.697,"close":3.697,"volume":0.30480000376701355},{"timestamp":1742384100000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.10159999877214432},{"timestamp":1742384220000,"open":3.697,"high":3.697,"low":3.695,"close":3.697,"volume":0.20319999754428864},{"timestamp":1742384280000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742384400000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.05079999938607216},{"timestamp":1742384460000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742384520000,"open":3.697,"high":3.697,"low":3.695,"close":3.695,"volume":0.20319999754428864},{"timestamp":1742385300000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742385360000,"open":3.687,"high":3.689,"low":3.677,"close":3.683,"volume":0.5080000162124634},{"timestamp":1742385420000,"open":3.687,"high":3.691,"low":3.687,"close":3.691,"volume":0.10159999877214432},{"timestamp":1742385480000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742385540000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742385600000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742385660000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742385720000,"open":3.687,"high":3.687,"low":3.685,"close":3.685,"volume":0.15240000188350677},{"timestamp":1742385840000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742385900000,"open":3.685,"high":3.689,"low":3.685,"close":3.689,"volume":0.40639999508857727},{"timestamp":1742385960000,"open":3.689,"high":3.689,"low":3.687,"close":3.689,"volume":0.15240000188350677},{"timestamp":1742386020000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742386200000,"open":3.685,"high":3.687,"low":3.685,"close":3.687,"volume":0.10159999877214432},{"timestamp":1742386380000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742386440000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742386740000,"open":3.685,"high":3.689,"low":3.665,"close":3.667,"volume":0.6603999733924866},{"timestamp":1742386800000,"open":3.671,"high":3.677,"low":3.671,"close":3.675,"volume":0.45719999074935913},{"timestamp":1742386920000,"open":3.673,"high":3.673,"low":3.671,"close":3.671,"volume":0.10159999877214432},{"timestamp":1742386980000,"open":3.675,"high":3.675,"low":3.673,"close":3.673,"volume":0.10159999877214432},{"timestamp":1742387100000,"open":3.671,"high":3.673,"low":3.667,"close":3.673,"volume":0.30480000376701355},{"timestamp":1742387160000,"open":3.675,"high":3.675,"low":3.675,"close":3.675,"volume":0.05079999938607216},{"timestamp":1742387460000,"open":3.677,"high":3.681,"low":3.677,"close":3.681,"volume":0.30480000376701355},{"timestamp":1742387580000,"open":3.683,"high":3.685,"low":3.683,"close":3.683,"volume":0.15240000188350677},{"timestamp":1742387640000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742387760000,"open":3.681,"high":3.685,"low":3.681,"close":3.685,"volume":0.2540000081062317},{"timestamp":1742387820000,"open":3.683,"high":3.685,"low":3.681,"close":3.683,"volume":0.2540000081062317},{"timestamp":1742387940000,"open":3.681,"high":3.681,"low":3.675,"close":3.675,"volume":0.15240000188350677},{"timestamp":1742388000000,"open":3.677,"high":3.677,"low":3.677,"close":3.677,"volume":0.05079999938607216},{"timestamp":1742388060000,"open":3.679,"high":3.681,"low":3.679,"close":3.679,"volume":0.15240000188350677},{"timestamp":1742388120000,"open":3.677,"high":3.677,"low":3.677,"close":3.677,"volume":0.05079999938607216},{"timestamp":1742388180000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.05079999938607216},{"timestamp":1742388240000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.05079999938607216},{"timestamp":1742388900000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.10159999877214432},{"timestamp":1742388960000,"open":3.679,"high":3.681,"low":3.679,"close":3.681,"volume":0.10159999877214432},{"timestamp":1742389500000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.10159999877214432},{"timestamp":1742389560000,"open":3.677,"high":3.679,"low":3.677,"close":3.679,"volume":0.10159999877214432},{"timestamp":1742389680000,"open":3.679,"high":3.681,"low":3.679,"close":3.681,"volume":0.20319999754428864},{"timestamp":1742389740000,"open":3.679,"high":3.679,"low":3.679,"close":3.679,"volume":0.05079999938607216},{"timestamp":1742389800000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.05079999938607216},{"timestamp":1742389860000,"open":3.679,"high":3.679,"low":3.677,"close":3.677,"volume":0.10159999877214432},{"timestamp":1742389920000,"open":3.677,"high":3.679,"low":3.677,"close":3.677,"volume":0.15240000188350677},{"timestamp":1742389980000,"open":3.679,"high":3.681,"low":3.677,"close":3.681,"volume":0.2540000081062317},{"timestamp":1742390040000,"open":3.677,"high":3.679,"low":3.677,"close":3.679,"volume":0.12070000171661377},{"timestamp":1742390220000,"open":3.677,"high":3.677,"low":3.677,"close":3.677,"volume":0.10159999877214432},{"timestamp":1742390460000,"open":3.675,"high":3.675,"low":3.673,"close":3.673,"volume":0.10159999877214432},{"timestamp":1742390520000,"open":3.675,"high":3.681,"low":3.671,"close":3.673,"volume":0.6096000075340271},{"timestamp":1742390580000,"open":3.675,"high":3.675,"low":3.673,"close":3.673,"volume":0.10159999877214432},{"timestamp":1742390700000,"open":3.675,"high":3.675,"low":3.675,"close":3.675,"volume":0.05079999938607216},{"timestamp":1742390760000,"open":3.673,"high":3.673,"low":3.673,"close":3.673,"volume":0.05079999938607216},{"timestamp":1742390820000,"open":3.675,"high":3.679,"low":3.675,"close":3.675,"volume":0.30480000376701355},{"timestamp":1742390880000,"open":3.677,"high":3.677,"low":3.675,"close":3.677,"volume":0.15240000188350677},{"timestamp":1742390940000,"open":3.677,"high":3.677,"low":3.675,"close":3.675,"volume":0.10159999877214432},{"timestamp":1742391240000,"open":3.677,"high":3.677,"low":3.677,"close":3.677,"volume":0.05079999938607216},{"timestamp":1742391300000,"open":3.675,"high":3.675,"low":3.675,"close":3.675,"volume":0.05079999938607216},{"timestamp":1742391360000,"open":3.677,"high":3.677,"low":3.675,"close":3.677,"volume":0.20319999754428864},{"timestamp":1742391420000,"open":3.677,"high":3.677,"low":3.677,"close":3.677,"volume":0.10159999877214432},{"timestamp":1742391660000,"open":3.675,"high":3.677,"low":3.675,"close":3.677,"volume":0.10159999877214432},{"timestamp":1742391720000,"open":3.675,"high":3.679,"low":3.675,"close":3.679,"volume":0.20319999754428864},{"timestamp":1742391840000,"open":3.677,"high":3.677,"low":3.675,"close":3.677,"volume":0.30480000376701355},{"timestamp":1742391900000,"open":3.679,"high":3.685,"low":3.679,"close":3.685,"volume":0.5080000162124634},{"timestamp":1742391960000,"open":3.683,"high":3.683,"low":3.681,"close":3.683,"volume":0.15240000188350677},{"timestamp":1742392020000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742392080000,"open":3.687,"high":3.689,"low":3.687,"close":3.687,"volume":0.20319999754428864},{"timestamp":1742392140000,"open":3.689,"high":3.689,"low":3.687,"close":3.687,"volume":0.10159999877214432},{"timestamp":1742392320000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742392440000,"open":3.687,"high":3.691,"low":3.687,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742392500000,"open":3.689,"high":3.695,"low":3.689,"close":3.695,"volume":0.20319999754428864},{"timestamp":1742392560000,"open":3.693,"high":3.695,"low":3.693,"close":3.695,"volume":0.10159999877214432},{"timestamp":1742392620000,"open":3.695,"high":3.697,"low":3.695,"close":3.695,"volume":0.2540000081062317},{"timestamp":1742392740000,"open":3.695,"high":3.697,"low":3.695,"close":3.697,"volume":0.20319999754428864},{"timestamp":1742392860000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.15240000188350677},{"timestamp":1742392980000,"open":3.697,"high":3.697,"low":3.693,"close":3.695,"volume":0.20319999754428864},{"timestamp":1742393280000,"open":3.697,"high":3.697,"low":3.697,"close":3.697,"volume":0.05079999938607216},{"timestamp":1742393340000,"open":3.697,"high":3.699,"low":3.689,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742393400000,"open":3.691,"high":3.691,"low":3.689,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742393580000,"open":3.689,"high":3.691,"low":3.689,"close":3.689,"volume":0.15240000188350677},{"timestamp":1742393640000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742393760000,"open":3.691,"high":3.691,"low":3.681,"close":3.685,"volume":0.30480000376701355},{"timestamp":1742393820000,"open":3.669,"high":3.673,"low":3.669,"close":3.673,"volume":0.10159999877214432},{"timestamp":1742393940000,"open":3.675,"high":3.677,"low":3.675,"close":3.677,"volume":0.10159999877214432},{"timestamp":1742394000000,"open":3.675,"high":3.679,"low":3.675,"close":3.679,"volume":0.10159999877214432},{"timestamp":1742394060000,"open":3.675,"high":3.679,"low":3.675,"close":3.679,"volume":0.15240000188350677},{"timestamp":1742394180000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.05079999938607216},{"timestamp":1742394240000,"open":3.685,"high":3.685,"low":3.683,"close":3.685,"volume":0.15240000188350677},{"timestamp":1742394300000,"open":3.685,"high":3.689,"low":3.685,"close":3.689,"volume":0.2540000081062317},{"timestamp":1742394360000,"open":3.689,"high":3.689,"low":3.683,"close":3.683,"volume":0.15240000188350677},{"timestamp":1742394420000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742394480000,"open":3.685,"high":3.687,"low":3.685,"close":3.685,"volume":0.2540000081062317},{"timestamp":1742394540000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742394600000,"open":3.689,"high":3.689,"low":3.687,"close":3.689,"volume":0.15240000188350677},{"timestamp":1742394720000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742394780000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742394900000,"open":3.687,"high":3.691,"low":3.687,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742395140000,"open":3.691,"high":3.691,"low":3.687,"close":3.687,"volume":0.30480000376701355},{"timestamp":1742395320000,"open":3.689,"high":3.691,"low":3.687,"close":3.687,"volume":0.30480000376701355},{"timestamp":1742395380000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742395440000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742395500000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742395560000,"open":3.687,"high":3.689,"low":3.687,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742395680000,"open":3.691,"high":3.693,"low":3.691,"close":3.691,"volume":0.15240000188350677},{"timestamp":1742395800000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.10159999877214432},{"timestamp":1742395920000,"open":3.689,"high":3.689,"low":3.687,"close":3.687,"volume":0.10159999877214432},{"timestamp":1742396040000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742396100000,"open":3.685,"high":3.685,"low":3.683,"close":3.683,"volume":0.15240000188350677},{"timestamp":1742396160000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742396220000,"open":3.687,"high":3.687,"low":3.683,"close":3.683,"volume":0.15240000188350677},{"timestamp":1742396280000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742396340000,"open":3.683,"high":3.685,"low":3.683,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742396880000,"open":3.687,"high":3.689,"low":3.687,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742397000000,"open":3.689,"high":3.691,"low":3.689,"close":3.691,"volume":0.10159999877214432},{"timestamp":1742397120000,"open":3.689,"high":3.693,"low":3.689,"close":3.693,"volume":0.10159999877214432},{"timestamp":1742397180000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.05079999938607216},{"timestamp":1742397240000,"open":3.695,"high":3.695,"low":3.693,"close":3.693,"volume":0.10159999877214432},{"timestamp":1742397360000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742397480000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.05079999938607216},{"timestamp":1742397540000,"open":3.695,"high":3.695,"low":3.693,"close":3.693,"volume":0.10159999877214432},{"timestamp":1742397720000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742397780000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.05079999938607216},{"timestamp":1742397900000,"open":3.695,"high":3.695,"low":3.695,"close":3.695,"volume":0.05079999938607216},{"timestamp":1742397960000,"open":3.695,"high":3.695,"low":3.693,"close":3.693,"volume":0.15240000188350677},{"timestamp":1742398020000,"open":3.689,"high":3.691,"low":3.689,"close":3.691,"volume":0.10159999877214432},{"timestamp":1742398080000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.05079999938607216},{"timestamp":1742398140000,"open":3.689,"high":3.691,"low":3.689,"close":3.689,"volume":0.2540000081062317},{"timestamp":1742398260000,"open":3.691,"high":3.691,"low":3.687,"close":3.687,"volume":0.15240000188350677},{"timestamp":1742398380000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742398440000,"open":3.687,"high":3.687,"low":3.683,"close":3.683,"volume":0.2540000081062317},{"timestamp":1742398500000,"open":3.681,"high":3.683,"low":3.681,"close":3.681,"volume":0.20319999754428864},{"timestamp":1742398560000,"open":3.677,"high":3.677,"low":3.677,"close":3.677,"volume":0.15240000188350677},{"timestamp":1742398620000,"open":3.681,"high":3.683,"low":3.681,"close":3.683,"volume":0.15240000188350677},{"timestamp":1742398680000,"open":3.683,"high":3.683,"low":3.681,"close":3.681,"volume":0.10159999877214432},{"timestamp":1742398740000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.05079999938607216},{"timestamp":1742398800000,"open":3.683,"high":3.683,"low":3.681,"close":3.681,"volume":0.10159999877214432},{"timestamp":1742398860000,"open":3.679,"high":3.681,"low":3.679,"close":3.681,"volume":0.10159999877214432},{"timestamp":1742399100000,"open":3.683,"high":3.685,"low":3.683,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742399160000,"open":3.685,"high":3.687,"low":3.685,"close":3.687,"volume":0.20319999754428864},{"timestamp":1742399220000,"open":3.687,"high":3.687,"low":3.685,"close":3.687,"volume":0.15240000188350677},{"timestamp":1742399340000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742399400000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742399460000,"open":3.689,"high":3.689,"low":3.687,"close":3.689,"volume":0.15240000188350677},{"timestamp":1742399520000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742399640000,"open":3.691,"high":3.691,"low":3.689,"close":3.689,"volume":0.20319999754428864},{"timestamp":1742399700000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742399760000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742399820000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.10159999877214432},{"timestamp":1742399940000,"open":3.693,"high":3.693,"low":3.693,"close":3.693,"volume":0.05079999938607216},{"timestamp":1742400000000,"open":3.691,"high":3.693,"low":3.691,"close":3.693,"volume":0.10159999877214432},{"timestamp":1742400060000,"open":3.691,"high":3.691,"low":3.685,"close":3.685,"volume":0.3555999994277954},{"timestamp":1742400240000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742400360000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742400420000,"open":3.691,"high":3.691,"low":3.691,"close":3.691,"volume":0.05079999938607216},{"timestamp":1742400540000,"open":3.689,"high":3.689,"low":3.689,"close":3.689,"volume":0.05079999938607216},{"timestamp":1742400720000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742400780000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.10159999877214432},{"timestamp":1742400840000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.10159999877214432},{"timestamp":1742400900000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742400960000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.05079999938607216},{"timestamp":1742401020000,"open":3.687,"high":3.687,"low":3.687,"close":3.687,"volume":0.05079999938607216},{"timestamp":1742401080000,"open":3.685,"high":3.685,"low":3.677,"close":3.677,"volume":0.10159999877214432},{"timestamp":1742401140000,"open":3.681,"high":3.687,"low":3.673,"close":3.685,"volume":0.8636000156402588},{"timestamp":1742401200000,"open":3.687,"high":3.689,"low":3.685,"close":3.687,"volume":0.2540000081062317},{"timestamp":1742401260000,"open":3.689,"high":3.689,"low":3.685,"close":3.685,"volume":0.15240000188350677},{"timestamp":1742401440000,"open":3.685,"high":3.685,"low":3.685,"close":3.685,"volume":0.20319999754428864},{"timestamp":1742401560000,"open":3.683,"high":3.683,"low":3.683,"close":3.683,"volume":0.05079999938607216},{"timestamp":1742401620000,"open":3.683,"high":3.683,"low":3.679,"close":3.679,"volume":0.15240000188350677},{"timestamp":1742401680000,"open":3.681,"high":3.681,"low":3.679,"close":3.679,"volume":0.10159999877214432},{"timestamp":1742401740000,"open":3.681,"high":3.681,"low":3.681,"close":3.681,"volume":0.05079999938607216}]