[{"timestamp":1742362200000,"open":3.17972,"high":3.17979,"low":3.1797,"close":3.17977,"volume":51.75},{"timestamp":1742362260000,"open":3.17977,"high":3.17979,"low":3.17973,"close":3.17973,"volume":27.600000381469727},{"timestamp":1742362320000,"open":3.17973,"high":3.18046,"low":3.17973,"close":3.18041,"volume":60.95000076293945},{"timestamp":1742362380000,"open":3.18041,"high":3.1807,"low":3.18039,"close":3.18063,"volume":46},{"timestamp":1742362440000,"open":3.18065,"high":3.18065,"low":3.18045,"close":3.18055,"volume":33.349998474121094},{"timestamp":1742362500000,"open":3.1806,"high":3.18061,"low":3.18044,"close":3.18048,"volume":65.55000305175781},{"timestamp":1742362560000,"open":3.18049,"high":3.18051,"low":3.18031,"close":3.18034,"volume":49.45000076293945},{"timestamp":1742362620000,"open":3.18041,"high":3.18059,"low":3.18039,"close":3.18051,"volume":60.95000076293945},{"timestamp":1742362680000,"open":3.18051,"high":3.18058,"low":3.18043,"close":3.18048,"volume":39.099998474121094},{"timestamp":1742362740000,"open":3.18038,"high":3.18054,"low":3.18032,"close":3.18038,"volume":43.70000076293945},{"timestamp":1742362800000,"open":3.18044,"high":3.18057,"low":3.18038,"close":3.18052,"volume":77.05000305175781},{"timestamp":1742362860000,"open":3.18052,"high":3.18062,"low":3.18043,"close":3.18062,"volume":58.650001525878906},{"timestamp":1742362920000,"open":3.18056,"high":3.18076,"low":3.18054,"close":3.18076,"volume":24.149999618530273},{"timestamp":1742362980000,"open":3.18076,"high":3.18078,"low":3.18066,"close":3.18066,"volume":11.5},{"timestamp":1742363040000,"open":3.18066,"high":3.18082,"low":3.18066,"close":3.18081,"volume":54.04999923706055},{"timestamp":1742363100000,"open":3.18077,"high":3.18086,"low":3.18051,"close":3.18054,"volume":60.95000076293945},{"timestamp":1742363160000,"open":3.18056,"high":3.18058,"low":3.18029,"close":3.18031,"volume":32.20000076293945},{"timestamp":1742363220000,"open":3.18033,"high":3.18059,"low":3.18024,"close":3.18042,"volume":33.349998474121094},{"timestamp":1742363280000,"open":3.18042,"high":3.1805,"low":3.1804,"close":3.1805,"volume":16.100000381469727},{"timestamp":1742363340000,"open":3.18048,"high":3.18048,"low":3.18022,"close":3.18022,"volume":39.099998474121094},{"timestamp":1742363400000,"open":3.18035,"high":3.18035,"low":3.18013,"close":3.18017,"volume":39.099998474121094},{"timestamp":1742363460000,"open":3.18013,"high":3.18015,"low":3.17993,"close":3.17999,"volume":37.95000076293945},{"timestamp":1742363520000,"open":3.17999,"high":3.18025,"low":3.17999,"close":3.18019,"volume":20.700000762939453},{"timestamp":1742363580000,"open":3.18021,"high":3.18042,"low":3.18012,"close":3.18042,"volume":16.100000381469727},{"timestamp":1742363640000,"open":3.18044,"high":3.18059,"low":3.18043,"close":3.18052,"volume":19.549999237060547},{"timestamp":1742363700000,"open":3.18052,"high":3.18052,"low":3.18029,"close":3.18037,"volume":31.049999237060547},{"timestamp":1742363760000,"open":3.18035,"high":3.18049,"low":3.18031,"close":3.18045,"volume":34.5},{"timestamp":1742363820000,"open":3.18051,"high":3.18078,"low":3.18042,"close":3.18062,"volume":59.79999923706055},{"timestamp":1742363880000,"open":3.18062,"high":3.18082,"low":3.18054,"close":3.18075,"volume":35.650001525878906},{"timestamp":1742363940000,"open":3.18088,"high":3.18094,"low":3.18074,"close":3.18094,"volume":37.95000076293945},{"timestamp":1742364000000,"open":3.18098,"high":3.18128,"low":3.18073,"close":3.18091,"volume":55.20000076293945},{"timestamp":1742364060000,"open":3.18094,"high":3.18115,"low":3.18087,"close":3.18112,"volume":90.8499984741211},{"timestamp":1742364120000,"open":3.18109,"high":3.18117,"low":3.18093,"close":3.18105,"volume":39.099998474121094},{"timestamp":1742364180000,"open":3.18103,"high":3.18125,"low":3.18096,"close":3.18124,"volume":27.600000381469727},{"timestamp":1742364240000,"open":3.18122,"high":3.18133,"low":3.18106,"close":3.18118,"volume":64.4000015258789},{"timestamp":1742364300000,"open":3.18118,"high":3.18155,"low":3.18118,"close":3.18153,"volume":52.900001525878906},{"timestamp":1742364360000,"open":3.18153,"high":3.18155,"low":3.18122,"close":3.18144,"volume":54.04999923706055},{"timestamp":1742364420000,"open":3.18142,"high":3.18151,"low":3.18128,"close":3.18138,"volume":23},{"timestamp":1742364480000,"open":3.18138,"high":3.18148,"low":3.18122,"close":3.18145,"volume":27.600000381469727},{"timestamp":1742364540000,"open":3.18142,"high":3.18178,"low":3.18131,"close":3.18166,"volume":36.79999923706055},{"timestamp":1742364600000,"open":3.18168,"high":3.18196,"low":3.1816,"close":3.18182,"volume":65.55000305175781},{"timestamp":1742364660000,"open":3.1818,"high":3.18199,"low":3.18166,"close":3.1819,"volume":52.900001525878906},{"timestamp":1742364720000,"open":3.18188,"high":3.18206,"low":3.18177,"close":3.18194,"volume":47.150001525878906},{"timestamp":1742364780000,"open":3.18195,"high":3.18202,"low":3.18167,"close":3.18181,"volume":54.04999923706055},{"timestamp":1742364840000,"open":3.18176,"high":3.18182,"low":3.18138,"close":3.18177,"volume":72.44999694824219},{"timestamp":1742364900000,"open":3.18177,"high":3.18182,"low":3.18161,"close":3.18166,"volume":77.05000305175781},{"timestamp":1742364960000,"open":3.18166,"high":3.18172,"low":3.18155,"close":3.18155,"volume":50.599998474121094},{"timestamp":1742365020000,"open":3.18144,"high":3.18155,"low":3.1812,"close":3.18122,"volume":34.5},{"timestamp":1742365080000,"open":3.18118,"high":3.1813,"low":3.18099,"close":3.18113,"volume":43.70000076293945},{"timestamp":1742365140000,"open":3.18103,"high":3.18123,"low":3.181,"close":3.1812,"volume":29.899999618530273},{"timestamp":1742365200000,"open":3.18125,"high":3.18125,"low":3.18094,"close":3.1812,"volume":66.69999694824219},{"timestamp":1742365260000,"open":3.1812,"high":3.18222,"low":3.1812,"close":3.18221,"volume":64.4000015258789},{"timestamp":1742365320000,"open":3.18231,"high":3.18233,"low":3.18193,"close":3.1821,"volume":39.099998474121094},{"timestamp":1742365380000,"open":3.18216,"high":3.18258,"low":3.18213,"close":3.18258,"volume":51.75},{"timestamp":1742365440000,"open":3.18256,"high":3.18262,"low":3.18255,"close":3.18255,"volume":12.649999618530273},{"timestamp":1742365500000,"open":3.18253,"high":3.18289,"low":3.1824,"close":3.18287,"volume":46},{"timestamp":1742365560000,"open":3.18278,"high":3.18278,"low":3.18261,"close":3.18262,"volume":23},{"timestamp":1742365620000,"open":3.18264,"high":3.18271,"low":3.18247,"close":3.18271,"volume":42.54999923706055},{"timestamp":1742365680000,"open":3.18273,"high":3.18278,"low":3.18251,"close":3.18255,"volume":33.349998474121094},{"timestamp":1742365740000,"open":3.18251,"high":3.18269,"low":3.18246,"close":3.18266,"volume":41.400001525878906},{"timestamp":1742365800000,"open":3.18269,"high":3.18274,"low":3.18234,"close":3.18257,"volume":71.30000305175781},{"timestamp":1742365860000,"open":3.18242,"high":3.18265,"low":3.18232,"close":3.18261,"volume":64.4000015258789},{"timestamp":1742365920000,"open":3.18263,"high":3.18267,"low":3.18241,"close":3.18246,"volume":39.099998474121094},{"timestamp":1742365980000,"open":3.18241,"high":3.18272,"low":3.18231,"close":3.18259,"volume":104.6500015258789},{"timestamp":1742366040000,"open":3.18264,"high":3.18264,"low":3.18214,"close":3.18218,"volume":85.0999984741211},{"timestamp":1742366100000,"open":3.1822,"high":3.18224,"low":3.18201,"close":3.18216,"volume":50.599998474121094},{"timestamp":1742366160000,"open":3.18216,"high":3.18235,"low":3.18188,"close":3.18235,"volume":70.1500015258789},{"timestamp":1742366220000,"open":3.18232,"high":3.18238,"low":3.18215,"close":3.18235,"volume":63.25},{"timestamp":1742366280000,"open":3.18234,"high":3.18264,"low":3.18234,"close":3.18244,"volume":70.1500015258789},{"timestamp":1742366340000,"open":3.18257,"high":3.18257,"low":3.18232,"close":3.18248,"volume":73.5999984741211},{"timestamp":1742366400000,"open":3.18248,"high":3.18299,"low":3.18237,"close":3.1829,"volume":126.5},{"timestamp":1742366460000,"open":3.18283,"high":3.18292,"low":3.1823,"close":3.1823,"volume":71.30000305175781},{"timestamp":1742366520000,"open":3.18223,"high":3.18252,"low":3.18221,"close":3.18237,"volume":74.75},{"timestamp":1742366580000,"open":3.18239,"high":3.18262,"low":3.18234,"close":3.18262,"volume":94.30000305175781},{"timestamp":1742366640000,"open":3.18268,"high":3.1828,"low":3.18243,"close":3.1828,"volume":73.5999984741211},{"timestamp":1742366700000,"open":3.18278,"high":3.18287,"low":3.1825,"close":3.18259,"volume":81.6500015258789},{"timestamp":1742366760000,"open":3.18259,"high":3.18271,"low":3.18241,"close":3.18253,"volume":55.20000076293945},{"timestamp":1742366820000,"open":3.18255,"high":3.18266,"low":3.18253,"close":3.1826,"volume":50.599998474121094},{"timestamp":1742366880000,"open":3.1827,"high":3.18275,"low":3.18228,"close":3.18255,"volume":60.95000076293945},{"timestamp":1742366940000,"open":3.18266,"high":3.18286,"low":3.18246,"close":3.18255,"volume":110.4000015258789},{"timestamp":1742367000000,"open":3.18257,"high":3.18289,"low":3.18253,"close":3.18275,"volume":78.19999694824219},{"timestamp":1742367060000,"open":3.18274,"high":3.18276,"low":3.18222,"close":3.18236,"volume":92},{"timestamp":1742367120000,"open":3.18236,"high":3.18268,"low":3.18225,"close":3.18225,"volume":89.69999694824219},{"timestamp":1742367180000,"open":3.18235,"high":3.18239,"low":3.18222,"close":3.18222,"volume":44.849998474121094},{"timestamp":1742367240000,"open":3.18224,"high":3.18236,"low":3.1822,"close":3.1822,"volume":35.650001525878906},{"timestamp":1742367300000,"open":3.18217,"high":3.18231,"low":3.18213,"close":3.18218,"volume":29.899999618530273},{"timestamp":1742367360000,"open":3.18218,"high":3.18246,"low":3.18214,"close":3.18241,"volume":36.79999923706055},{"timestamp":1742367420000,"open":3.18256,"high":3.18312,"low":3.18256,"close":3.18303,"volume":92},{"timestamp":1742367480000,"open":3.18293,"high":3.18315,"low":3.18263,"close":3.18315,"volume":90.8499984741211},{"timestamp":1742367540000,"open":3.18315,"high":3.18315,"low":3.18287,"close":3.1831,"volume":90.8499984741211},{"timestamp":1742367600000,"open":3.18332,"high":3.18338,"low":3.18282,"close":3.18283,"volume":209.3000030517578},{"timestamp":1742367660000,"open":3.18281,"high":3.18293,"low":3.18198,"close":3.18257,"volume":201.25},{"timestamp":1742367720000,"open":3.18257,"high":3.18323,"low":3.18257,"close":3.18315,"volume":156.39999389648438},{"timestamp":1742367780000,"open":3.18317,"high":3.1833,"low":3.18296,"close":3.1831,"volume":104.6500015258789},{"timestamp":1742367840000,"open":3.18313,"high":3.1835,"low":3.18305,"close":3.18317,"volume":88.55000305175781},{"timestamp":1742367900000,"open":3.18317,"high":3.18324,"low":3.18283,"close":3.18292,"volume":104.6500015258789},{"timestamp":1742367960000,"open":3.18275,"high":3.18298,"low":3.18256,"close":3.18277,"volume":146.0500030517578},{"timestamp":1742368020000,"open":3.18277,"high":3.18341,"low":3.18275,"close":3.18335,"volume":102.3499984741211},{"timestamp":1742368080000,"open":3.18342,"high":3.18451,"low":3.18342,"close":3.18436,"volume":121.9000015258789},{"timestamp":1742368140000,"open":3.18435,"high":3.18553,"low":3.18433,"close":3.1855,"volume":123.05000305175781},{"timestamp":1742368200000,"open":3.18548,"high":3.1856,"low":3.18479,"close":3.18502,"volume":150.64999389648438},{"timestamp":1742368260000,"open":3.18502,"high":3.18561,"low":3.18501,"close":3.18541,"volume":121.9000015258789},{"timestamp":1742368320000,"open":3.18545,"high":3.18565,"low":3.18514,"close":3.1855,"volume":93.1500015258789},{"timestamp":1742368380000,"open":3.18545,"high":3.18616,"low":3.18536,"close":3.18614,"volume":116.1500015258789},{"timestamp":1742368440000,"open":3.18614,"high":3.18647,"low":3.18601,"close":3.18642,"volume":140.3000030517578},{"timestamp":1742368500000,"open":3.18646,"high":3.18661,"low":3.1861,"close":3.18643,"volume":127.6500015258789},{"timestamp":1742368560000,"open":3.18643,"high":3.18693,"low":3.18632,"close":3.18632,"volume":118.44999694824219},{"timestamp":1742368620000,"open":3.1863,"high":3.18673,"low":3.18622,"close":3.18668,"volume":96.5999984741211},{"timestamp":1742368680000,"open":3.18665,"high":3.18739,"low":3.18663,"close":3.18681,"volume":106.94999694824219},{"timestamp":1742368740000,"open":3.18677,"high":3.187,"low":3.18654,"close":3.18698,"volume":85.0999984741211},{"timestamp":1742368800000,"open":3.18699,"high":3.18704,"low":3.18628,"close":3.18656,"volume":129.9499969482422},{"timestamp":1742368860000,"open":3.18658,"high":3.18702,"low":3.18656,"close":3.18664,"volume":111.55000305175781},{"timestamp":1742368920000,"open":3.18662,"high":3.18685,"low":3.18623,"close":3.18652,"volume":112.69999694824219},{"timestamp":1742368980000,"open":3.18654,"high":3.18714,"low":3.18629,"close":3.18658,"volume":139.14999389648438},{"timestamp":1742369040000,"open":3.18658,"high":3.18721,"low":3.1865,"close":3.1871,"volume":117.30000305175781},{"timestamp":1742369100000,"open":3.1871,"high":3.18725,"low":3.18637,"close":3.18649,"volume":102.3499984741211},{"timestamp":1742369160000,"open":3.18646,"high":3.18659,"low":3.18595,"close":3.18597,"volume":120.75},{"timestamp":1742369220000,"open":3.18599,"high":3.18636,"low":3.18577,"close":3.18635,"volume":105.80000305175781},{"timestamp":1742369280000,"open":3.18631,"high":3.18643,"low":3.18611,"close":3.18633,"volume":90.8499984741211},{"timestamp":1742369340000,"open":3.18633,"high":3.1865,"low":3.18617,"close":3.18621,"volume":142.60000610351562},{"timestamp":1742369400000,"open":3.18626,"high":3.18705,"low":3.18615,"close":3.18671,"volume":192.0500030517578},{"timestamp":1742369460000,"open":3.18668,"high":3.1869,"low":3.18637,"close":3.1868,"volume":131.10000610351562},{"timestamp":1742369520000,"open":3.18675,"high":3.18731,"low":3.18637,"close":3.18708,"volume":178.25},{"timestamp":1742369580000,"open":3.1871,"high":3.18752,"low":3.1869,"close":3.18714,"volume":95.44999694824219},{"timestamp":1742369640000,"open":3.18712,"high":3.18795,"low":3.187,"close":3.18795,"volume":143.75},{"timestamp":1742369700000,"open":3.18802,"high":3.189,"low":3.18802,"close":3.18889,"volume":182.85000610351562},{"timestamp":1742369760000,"open":3.18889,"high":3.19143,"low":3.1888,"close":3.19143,"volume":250.6999969482422},{"timestamp":1742369820000,"open":3.19147,"high":3.19322,"low":3.19147,"close":3.19213,"volume":401.3500061035156},{"timestamp":1742369880000,"open":3.19199,"high":3.19269,"low":3.19137,"close":3.19254,"volume":325.45001220703125},{"timestamp":1742369940000,"open":3.19253,"high":3.19253,"low":3.19082,"close":3.19172,"volume":249.5500030517578},{"timestamp":1742370000000,"open":3.19169,"high":3.19264,"low":3.19149,"close":3.19196,"volume":261.04998779296875},{"timestamp":1742370060000,"open":3.19194,"high":3.19228,"low":3.19083,"close":3.19084,"volume":253},{"timestamp":1742370120000,"open":3.19082,"high":3.19283,"low":3.19042,"close":3.19254,"volume":263.3500061035156},{"timestamp":1742370180000,"open":3.19242,"high":3.19386,"low":3.19175,"close":3.19183,"volume":378.3500061035156},{"timestamp":1742370240000,"open":3.19181,"high":3.19243,"low":3.19175,"close":3.19215,"volume":270.25},{"timestamp":1742370300000,"open":3.19221,"high":3.19262,"low":3.19175,"close":3.19246,"volume":218.5},{"timestamp":1742370360000,"open":3.19246,"high":3.1925,"low":3.1917,"close":3.19192,"volume":213.89999389648438},{"timestamp":1742370420000,"open":3.19195,"high":3.19291,"low":3.19102,"close":3.1911,"volume":249.5500030517578},{"timestamp":1742370480000,"open":3.191,"high":3.19191,"low":3.19064,"close":3.19065,"volume":224.25},{"timestamp":1742370540000,"open":3.19067,"high":3.19093,"low":3.18995,"close":3.18995,"volume":182.85000610351562},{"timestamp":1742370600000,"open":3.18994,"high":3.19101,"low":3.18955,"close":3.19067,"volume":224.25},{"timestamp":1742370660000,"open":3.1907,"high":3.1907,"low":3.18954,"close":3.18961,"volume":194.35000610351562},{"timestamp":1742370720000,"open":3.18957,"high":3.18988,"low":3.18874,"close":3.18934,"volume":239.1999969482422},{"timestamp":1742370780000,"open":3.18936,"high":3.1908,"low":3.18925,"close":3.1908,"volume":243.8000030517578},{"timestamp":1742370840000,"open":3.1908,"high":3.19104,"low":3.18999,"close":3.18999,"volume":192.0500030517578},{"timestamp":1742370900000,"open":3.19001,"high":3.19029,"low":3.18942,"close":3.18975,"volume":173.64999389648438},{"timestamp":1742370960000,"open":3.18973,"high":3.19003,"low":3.18953,"close":3.18953,"volume":157.5500030517578},{"timestamp":1742371020000,"open":3.18951,"high":3.18953,"low":3.18846,"close":3.18853,"volume":148.35000610351562},{"timestamp":1742371080000,"open":3.18855,"high":3.18944,"low":3.18853,"close":3.18908,"volume":156.39999389648438},{"timestamp":1742371140000,"open":3.18913,"high":3.18915,"low":3.18831,"close":3.18831,"volume":203.5500030517578},{"timestamp":1742371200000,"open":3.18835,"high":3.18859,"low":3.18765,"close":3.18773,"volume":347.29998779296875},{"timestamp":1742371260000,"open":3.18771,"high":3.18882,"low":3.18767,"close":3.18772,"volume":242.64999389648438},{"timestamp":1742371320000,"open":3.18775,"high":3.18805,"low":3.18726,"close":3.18729,"volume":249.5500030517578},{"timestamp":1742371380000,"open":3.18724,"high":3.18737,"low":3.18662,"close":3.18694,"volume":207},{"timestamp":1742371440000,"open":3.18692,"high":3.18735,"low":3.18653,"close":3.18697,"volume":256.45001220703125},{"timestamp":1742371500000,"open":3.18697,"high":3.18759,"low":3.18696,"close":3.18705,"volume":234.60000610351562},{"timestamp":1742371560000,"open":3.18705,"high":3.18775,"low":3.18705,"close":3.18746,"volume":227.6999969482422},{"timestamp":1742371620000,"open":3.18739,"high":3.18789,"low":3.18698,"close":3.18722,"volume":202.39999389648438},{"timestamp":1742371680000,"open":3.18722,"high":3.18783,"low":3.18721,"close":3.18778,"volume":181.6999969482422},{"timestamp":1742371740000,"open":3.1878,"high":3.18905,"low":3.1878,"close":3.18898,"volume":207},{"timestamp":1742371800000,"open":3.18903,"high":3.18904,"low":3.1882,"close":3.18843,"volume":240.35000610351562},{"timestamp":1742371860000,"open":3.18845,"high":3.18872,"low":3.18797,"close":3.18866,"volume":221.9499969482422},{"timestamp":1742371920000,"open":3.18862,"high":3.1892,"low":3.18853,"close":3.18867,"volume":186.3000030517578},{"timestamp":1742371980000,"open":3.18872,"high":3.18921,"low":3.1887,"close":3.18905,"volume":171.35000610351562},{"timestamp":1742372040000,"open":3.18905,"high":3.18931,"low":3.18884,"close":3.18927,"volume":194.35000610351562},{"timestamp":1742372100000,"open":3.18932,"high":3.19002,"low":3.18932,"close":3.18977,"volume":140.3000030517578},{"timestamp":1742372160000,"open":3.18977,"high":3.19019,"low":3.18943,"close":3.19019,"volume":142.60000610351562},{"timestamp":1742372220000,"open":3.19017,"high":3.19029,"low":3.18971,"close":3.18971,"volume":138},{"timestamp":1742372280000,"open":3.18975,"high":3.19017,"low":3.18967,"close":3.18999,"volume":138},{"timestamp":1742372340000,"open":3.19001,"high":3.19054,"low":3.1899,"close":3.19054,"volume":190.89999389648438},{"timestamp":1742372400000,"open":3.19052,"high":3.1911,"low":3.19052,"close":3.1908,"volume":169.0500030517578},{"timestamp":1742372460000,"open":3.19083,"high":3.19083,"low":3.19049,"close":3.19075,"volume":121.9000015258789},{"timestamp":1742372520000,"open":3.19071,"high":3.19089,"low":3.18987,"close":3.18987,"volume":151.8000030517578},{"timestamp":1742372580000,"open":3.18985,"high":3.18987,"low":3.1888,"close":3.1888,"volume":111.55000305175781},{"timestamp":1742372640000,"open":3.18882,"high":3.18889,"low":3.18839,"close":3.18878,"volume":129.9499969482422},{"timestamp":1742372700000,"open":3.18874,"high":3.18887,"low":3.1884,"close":3.18884,"volume":115},{"timestamp":1742372760000,"open":3.18882,"high":3.18888,"low":3.18845,"close":3.18854,"volume":95.44999694824219},{"timestamp":1742372820000,"open":3.18847,"high":3.18876,"low":3.18847,"close":3.18867,"volume":74.75},{"timestamp":1742372880000,"open":3.18867,"high":3.18901,"low":3.18856,"close":3.18896,"volume":98.9000015258789},{"timestamp":1742372940000,"open":3.18898,"high":3.18909,"low":3.18846,"close":3.18865,"volume":121.9000015258789},{"timestamp":1742373000000,"open":3.18867,"high":3.18872,"low":3.18704,"close":3.18704,"volume":136.85000610351562},{"timestamp":1742373060000,"open":3.18704,"high":3.1874,"low":3.18664,"close":3.1874,"volume":115},{"timestamp":1742373120000,"open":3.18746,"high":3.18826,"low":3.18743,"close":3.18773,"volume":155.25},{"timestamp":1742373180000,"open":3.1877,"high":3.18829,"low":3.18754,"close":3.18788,"volume":93.1500015258789},{"timestamp":1742373240000,"open":3.18792,"high":3.18822,"low":3.1874,"close":3.18742,"volume":100.05000305175781},{"timestamp":1742373300000,"open":3.18742,"high":3.18763,"low":3.18718,"close":3.18722,"volume":103.5},{"timestamp":1742373360000,"open":3.18722,"high":3.18735,"low":3.187,"close":3.18703,"volume":146.0500030517578},{"timestamp":1742373420000,"open":3.18705,"high":3.18722,"low":3.18658,"close":3.18684,"volume":131.10000610351562},{"timestamp":1742373480000,"open":3.18684,"high":3.18732,"low":3.18677,"close":3.1873,"volume":87.4000015258789},{"timestamp":1742373540000,"open":3.1873,"high":3.18747,"low":3.18694,"close":3.18722,"volume":111.55000305175781},{"timestamp":1742373600000,"open":3.18728,"high":3.18769,"low":3.1872,"close":3.18746,"volume":158.6999969482422},{"timestamp":1742373660000,"open":3.18746,"high":3.18803,"low":3.18718,"close":3.18783,"volume":149.5},{"timestamp":1742373720000,"open":3.18785,"high":3.18785,"low":3.18732,"close":3.18741,"volume":119.5999984741211},{"timestamp":1742373780000,"open":3.18743,"high":3.18801,"low":3.1873,"close":3.18743,"volume":133.39999389648438},{"timestamp":1742373840000,"open":3.18741,"high":3.18751,"low":3.18669,"close":3.18685,"volume":92},{"timestamp":1742373900000,"open":3.18696,"high":3.18712,"low":3.18663,"close":3.18687,"volume":86.25},{"timestamp":1742373960000,"open":3.18682,"high":3.18762,"low":3.18674,"close":3.18762,"volume":102.3499984741211},{"timestamp":1742374020000,"open":3.18762,"high":3.1881,"low":3.18758,"close":3.18797,"volume":73.5999984741211},{"timestamp":1742374080000,"open":3.18795,"high":3.18856,"low":3.18795,"close":3.18796,"volume":128.8000030517578},{"timestamp":1742374140000,"open":3.188,"high":3.18827,"low":3.18757,"close":3.18759,"volume":142.60000610351562},{"timestamp":1742374200000,"open":3.18761,"high":3.18803,"low":3.18726,"close":3.1873,"volume":136.85000610351562},{"timestamp":1742374260000,"open":3.18727,"high":3.18738,"low":3.18711,"close":3.18725,"volume":108.0999984741211},{"timestamp":1742374320000,"open":3.18728,"high":3.18728,"low":3.18661,"close":3.18695,"volume":131.10000610351562},{"timestamp":1742374380000,"open":3.18695,"high":3.18705,"low":3.18665,"close":3.18686,"volume":111.55000305175781},{"timestamp":1742374440000,"open":3.18686,"high":3.18707,"low":3.18611,"close":3.18623,"volume":136.85000610351562},{"timestamp":1742374500000,"open":3.1862,"high":3.18644,"low":3.18606,"close":3.18606,"volume":116.1500015258789},{"timestamp":1742374560000,"open":3.18599,"high":3.18599,"low":3.18545,"close":3.18547,"volume":92},{"timestamp":1742374620000,"open":3.18545,"high":3.18577,"low":3.18505,"close":3.18573,"volume":109.25},{"timestamp":1742374680000,"open":3.18571,"high":3.18594,"low":3.18536,"close":3.18544,"volume":115},{"timestamp":1742374740000,"open":3.18548,"high":3.18559,"low":3.1852,"close":3.18539,"volume":163.3000030517578},{"timestamp":1742374800000,"open":3.18539,"high":3.18621,"low":3.18537,"close":3.1861,"volume":138},{"timestamp":1742374860000,"open":3.18616,"high":3.18616,"low":3.18536,"close":3.18571,"volume":94.30000305175781},{"timestamp":1742374920000,"open":3.18571,"high":3.18593,"low":3.18559,"close":3.18578,"volume":128.8000030517578},{"timestamp":1742374980000,"open":3.18579,"high":3.18655,"low":3.18579,"close":3.18653,"volume":105.80000305175781},{"timestamp":1742375040000,"open":3.18656,"high":3.18686,"low":3.18631,"close":3.18668,"volume":128.8000030517578},{"timestamp":1742375100000,"open":3.18666,"high":3.18715,"low":3.18657,"close":3.18711,"volume":203.5500030517578},{"timestamp":1742375160000,"open":3.18706,"high":3.18715,"low":3.1866,"close":3.18671,"volume":227.6999969482422},{"timestamp":1742375220000,"open":3.18668,"high":3.18691,"low":3.18635,"close":3.18661,"volume":198.9499969482422},{"timestamp":1742375280000,"open":3.18663,"high":3.18665,"low":3.18611,"close":3.18661,"volume":180.5500030517578},{"timestamp":1742375340000,"open":3.18666,"high":3.18695,"low":3.18666,"close":3.18677,"volume":73.5999984741211},{"timestamp":1742375400000,"open":3.18684,"high":3.18688,"low":3.1866,"close":3.18678,"volume":73.5999984741211},{"timestamp":1742375460000,"open":3.18682,"high":3.18703,"low":3.1861,"close":3.1861,"volume":95.44999694824219},{"timestamp":1742375520000,"open":3.1861,"high":3.18647,"low":3.1861,"close":3.18627,"volume":140.3000030517578},{"timestamp":1742375580000,"open":3.18635,"high":3.18683,"low":3.1863,"close":3.18651,"volume":143.75},{"timestamp":1742375640000,"open":3.18647,"high":3.18681,"low":3.18636,"close":3.18674,"volume":102.3499984741211},{"timestamp":1742375700000,"open":3.18674,"high":3.18707,"low":3.18667,"close":3.1867,"volume":123.05000305175781},{"timestamp":1742375760000,"open":3.18672,"high":3.18739,"low":3.18672,"close":3.18736,"volume":100.05000305175781},{"timestamp":1742375820000,"open":3.18734,"high":3.18748,"low":3.1867,"close":3.18711,"volume":181.6999969482422},{"timestamp":1742375880000,"open":3.18709,"high":3.18772,"low":3.18702,"close":3.18752,"volume":132.25},{"timestamp":1742375940000,"open":3.18762,"high":3.18797,"low":3.1876,"close":3.1877,"volume":139.14999389648438},{"timestamp":1742376000000,"open":3.1877,"high":3.18786,"low":3.1876,"close":3.1878,"volume":124.19999694824219},{"timestamp":1742376060000,"open":3.18782,"high":3.18782,"low":3.18679,"close":3.18696,"volume":155.25},{"timestamp":1742376120000,"open":3.18696,"high":3.18709,"low":3.18657,"close":3.18709,"volume":77.05000305175781},{"timestamp":1742376180000,"open":3.18706,"high":3.18711,"low":3.18644,"close":3.18661,"volume":120.75},{"timestamp":1742376240000,"open":3.18661,"high":3.18712,"low":3.18661,"close":3.18698,"volume":102.3499984741211},{"timestamp":1742376300000,"open":3.18698,"high":3.18737,"low":3.18697,"close":3.18708,"volume":100.05000305175781},{"timestamp":1742376360000,"open":3.18708,"high":3.18708,"low":3.18649,"close":3.18649,"volume":86.25},{"timestamp":1742376420000,"open":3.18649,"high":3.18706,"low":3.18645,"close":3.18705,"volume":86.25},{"timestamp":1742376480000,"open":3.18709,"high":3.18727,"low":3.18692,"close":3.18723,"volume":67.8499984741211},{"timestamp":1742376540000,"open":3.18723,"high":3.18731,"low":3.18692,"close":3.18701,"volume":71.30000305175781},{"timestamp":1742376600000,"open":3.18696,"high":3.18706,"low":3.18652,"close":3.18652,"volume":86.25},{"timestamp":1742376660000,"open":3.18661,"high":3.18687,"low":3.18644,"close":3.18687,"volume":93.1500015258789},{"timestamp":1742376720000,"open":3.18689,"high":3.1869,"low":3.18589,"close":3.18591,"volume":127.6500015258789},{"timestamp":1742376780000,"open":3.18589,"high":3.18625,"low":3.18492,"close":3.18522,"volume":141.4499969482422},{"timestamp":1742376840000,"open":3.1852,"high":3.18573,"low":3.1852,"close":3.18556,"volume":77.05000305175781},{"timestamp":1742376900000,"open":3.18553,"high":3.18671,"low":3.18553,"close":3.18643,"volume":89.69999694824219},{"timestamp":1742376960000,"open":3.18643,"high":3.18669,"low":3.18572,"close":3.18579,"volume":112.69999694824219},{"timestamp":1742377020000,"open":3.18576,"high":3.18614,"low":3.18557,"close":3.18557,"volume":108.0999984741211},{"timestamp":1742377080000,"open":3.18557,"high":3.18611,"low":3.18545,"close":3.18588,"volume":104.6500015258789},{"timestamp":1742377140000,"open":3.18594,"high":3.18594,"low":3.18526,"close":3.18526,"volume":54.04999923706055},{"timestamp":1742377200000,"open":3.18523,"high":3.18561,"low":3.1852,"close":3.18537,"volume":55.20000076293945},{"timestamp":1742377260000,"open":3.18533,"high":3.18587,"low":3.1853,"close":3.18567,"volume":112.69999694824219},{"timestamp":1742377320000,"open":3.18567,"high":3.18598,"low":3.18549,"close":3.1859,"volume":105.80000305175781},{"timestamp":1742377380000,"open":3.18588,"high":3.18665,"low":3.18583,"close":3.18652,"volume":89.69999694824219},{"timestamp":1742377440000,"open":3.18649,"high":3.18692,"low":3.18641,"close":3.18685,"volume":95.44999694824219},{"timestamp":1742377500000,"open":3.18687,"high":3.18708,"low":3.18667,"close":3.18683,"volume":82.80000305175781},{"timestamp":1742377560000,"open":3.18682,"high":3.18686,"low":3.18665,"close":3.18675,"volume":60.95000076293945},{"timestamp":1742377620000,"open":3.18673,"high":3.18677,"low":3.18622,"close":3.18634,"volume":69},{"timestamp":1742377680000,"open":3.18631,"high":3.18631,"low":3.18553,"close":3.18558,"volume":102.3499984741211},{"timestamp":1742377740000,"open":3.18558,"high":3.1857,"low":3.18502,"close":3.18528,"volume":94.30000305175781},{"timestamp":1742377800000,"open":3.18526,"high":3.18532,"low":3.18506,"close":3.1851,"volume":109.25},{"timestamp":1742377860000,"open":3.18508,"high":3.18538,"low":3.18467,"close":3.18482,"volume":134.5500030517578},{"timestamp":1742377920000,"open":3.18479,"high":3.18491,"low":3.18452,"close":3.18459,"volume":121.9000015258789},{"timestamp":1742377980000,"open":3.18461,"high":3.18518,"low":3.18431,"close":3.18497,"volume":157.5500030517578},{"timestamp":1742378040000,"open":3.18493,"high":3.18589,"low":3.18482,"close":3.18577,"volume":140.3000030517578},{"timestamp":1742378100000,"open":3.18575,"high":3.1866,"low":3.1856,"close":3.18608,"volume":192.0500030517578},{"timestamp":1742378160000,"open":3.18608,"high":3.1861,"low":3.1855,"close":3.18552,"volume":121.9000015258789},{"timestamp":1742378220000,"open":3.18547,"high":3.18634,"low":3.18538,"close":3.18631,"volume":73.5999984741211},{"timestamp":1742378280000,"open":3.18646,"high":3.18686,"low":3.18646,"close":3.18667,"volume":115},{"timestamp":1742378340000,"open":3.18669,"high":3.18669,"low":3.18586,"close":3.18586,"volume":71.30000305175781},{"timestamp":1742378400000,"open":3.18584,"high":3.18653,"low":3.18584,"close":3.18645,"volume":85.0999984741211},{"timestamp":1742378460000,"open":3.18647,"high":3.18647,"low":3.18618,"close":3.1864,"volume":56.349998474121094},{"timestamp":1742378520000,"open":3.1864,"high":3.18641,"low":3.18554,"close":3.18555,"volume":83.94999694824219},{"timestamp":1742378580000,"open":3.18557,"high":3.1861,"low":3.18555,"close":3.18594,"volume":117.30000305175781},{"timestamp":1742378640000,"open":3.18594,"high":3.18636,"low":3.1859,"close":3.18613,"volume":79.3499984741211},{"timestamp":1742378700000,"open":3.18613,"high":3.18636,"low":3.18608,"close":3.18621,"volume":69},{"timestamp":1742378760000,"open":3.18619,"high":3.18645,"low":3.18596,"close":3.18612,"volume":92},{"timestamp":1742378820000,"open":3.18609,"high":3.18614,"low":3.18577,"close":3.18595,"volume":97.75},{"timestamp":1742378880000,"open":3.186,"high":3.18635,"low":3.18565,"close":3.18626,"volume":74.75},{"timestamp":1742378940000,"open":3.18624,"high":3.18653,"low":3.18597,"close":3.18631,"volume":66.69999694824219},{"timestamp":1742379000000,"open":3.18636,"high":3.1865,"low":3.18615,"close":3.18619,"volume":60.95000076293945},{"timestamp":1742379060000,"open":3.18617,"high":3.18642,"low":3.18613,"close":3.18633,"volume":47.150001525878906},{"timestamp":1742379120000,"open":3.18635,"high":3.18647,"low":3.18552,"close":3.18555,"volume":97.75},{"timestamp":1742379180000,"open":3.18553,"high":3.18618,"low":3.18553,"close":3.186,"volume":92},{"timestamp":1742379240000,"open":3.18603,"high":3.18607,"low":3.18559,"close":3.18594,"volume":96.5999984741211},{"timestamp":1742379300000,"open":3.18594,"high":3.18618,"low":3.18579,"close":3.18596,"volume":62.099998474121094},{"timestamp":1742379360000,"open":3.18594,"high":3.1861,"low":3.18581,"close":3.18602,"volume":57.5},{"timestamp":1742379420000,"open":3.186,"high":3.18635,"low":3.186,"close":3.18629,"volume":63.25},{"timestamp":1742379480000,"open":3.18629,"high":3.1866,"low":3.18602,"close":3.18657,"volume":95.44999694824219},{"timestamp":1742379540000,"open":3.18659,"high":3.18659,"low":3.18631,"close":3.18642,"volume":47.150001525878906},{"timestamp":1742379600000,"open":3.18639,"high":3.18655,"low":3.18623,"close":3.18625,"volume":31.049999237060547},{"timestamp":1742379660000,"open":3.18619,"high":3.18646,"low":3.18536,"close":3.18536,"volume":80.5},{"timestamp":1742379720000,"open":3.18532,"high":3.18561,"low":3.18528,"close":3.18529,"volume":47.150001525878906},{"timestamp":1742379780000,"open":3.18527,"high":3.18532,"low":3.18488,"close":3.18528,"volume":73.5999984741211},{"timestamp":1742379840000,"open":3.18527,"high":3.1853,"low":3.18505,"close":3.18519,"volume":48.29999923706055},{"timestamp":1742379900000,"open":3.18521,"high":3.18585,"low":3.18516,"close":3.18527,"volume":81.6500015258789},{"timestamp":1742379960000,"open":3.18524,"high":3.18529,"low":3.18458,"close":3.18471,"volume":77.05000305175781},{"timestamp":1742380020000,"open":3.18469,"high":3.18505,"low":3.18469,"close":3.18505,"volume":40.25},{"timestamp":1742380080000,"open":3.18506,"high":3.1851,"low":3.18466,"close":3.18505,"volume":43.70000076293945},{"timestamp":1742380140000,"open":3.18512,"high":3.18515,"low":3.1847,"close":3.18472,"volume":41.400001525878906},{"timestamp":1742380200000,"open":3.18474,"high":3.18577,"low":3.1847,"close":3.18514,"volume":46},{"timestamp":1742380260000,"open":3.1852,"high":3.18554,"low":3.1852,"close":3.18542,"volume":55.20000076293945},{"timestamp":1742380320000,"open":3.18543,"high":3.18608,"low":3.18502,"close":3.18523,"volume":90.8499984741211},{"timestamp":1742380380000,"open":3.18513,"high":3.18555,"low":3.18513,"close":3.18531,"volume":63.25},{"timestamp":1742380440000,"open":3.18536,"high":3.18587,"low":3.18536,"close":3.18548,"volume":73.5999984741211},{"timestamp":1742380500000,"open":3.18548,"high":3.18617,"low":3.18536,"close":3.18602,"volume":65.55000305175781},{"timestamp":1742380560000,"open":3.186,"high":3.18607,"low":3.18588,"close":3.18603,"volume":42.599998474121094},{"timestamp":1742380620000,"open":3.18599,"high":3.18632,"low":3.18593,"close":3.18626,"volume":56.65999984741211},{"timestamp":1742380680000,"open":3.18625,"high":3.18658,"low":3.18613,"close":3.18635,"volume":60.31999969482422},{"timestamp":1742380740000,"open":3.18641,"high":3.18678,"low":3.18628,"close":3.18666,"volume":56.63999938964844},{"timestamp":1742380800000,"open":3.18663,"high":3.1871,"low":3.18657,"close":3.18692,"volume":84.11000061035156},{"timestamp":1742380860000,"open":3.18692,"high":3.18702,"low":3.1868,"close":3.18694,"volume":72.87000274658203},{"timestamp":1742380920000,"open":3.18699,"high":3.18699,"low":3.18663,"close":3.18666,"volume":73.94999694824219},{"timestamp":1742380980000,"open":3.18668,"high":3.18687,"low":3.18662,"close":3.18677,"volume":73.08000183105469},{"timestamp":1742381040000,"open":3.18686,"high":3.18715,"low":3.18667,"close":3.18669,"volume":93.43000030517578},{"timestamp":1742381100000,"open":3.18663,"high":3.18664,"low":3.18584,"close":3.186,"volume":78.38999938964844},{"timestamp":1742381160000,"open":3.18597,"high":3.18613,"low":3.18569,"close":3.18609,"volume":42.86000061035156},{"timestamp":1742381220000,"open":3.18603,"high":3.18613,"low":3.1856,"close":3.18566,"volume":48.59000015258789},{"timestamp":1742381280000,"open":3.18563,"high":3.18591,"low":3.18521,"close":3.18537,"volume":50.630001068115234},{"timestamp":1742381340000,"open":3.1854,"high":3.1854,"low":3.18494,"close":3.18504,"volume":65.55000305175781},{"timestamp":1742381400000,"open":3.18504,"high":3.18532,"low":3.18476,"close":3.18532,"volume":59.79999923706055},{"timestamp":1742381460000,"open":3.1853,"high":3.1857,"low":3.18498,"close":3.1857,"volume":72.44999694824219},{"timestamp":1742381520000,"open":3.18572,"high":3.18614,"low":3.18564,"close":3.18614,"volume":50.599998474121094},{"timestamp":1742381580000,"open":3.18623,"high":3.18638,"low":3.18612,"close":3.18613,"volume":60.95000076293945},{"timestamp":1742381640000,"open":3.18614,"high":3.18614,"low":3.18579,"close":3.18607,"volume":60.95000076293945},{"timestamp":1742381700000,"open":3.18607,"high":3.18617,"low":3.18578,"close":3.18583,"volume":49.45000076293945},{"timestamp":1742381760000,"open":3.18587,"high":3.18602,"low":3.18579,"close":3.18593,"volume":60.95000076293945},{"timestamp":1742381820000,"open":3.18589,"high":3.18601,"low":3.18583,"close":3.18588,"volume":32.20000076293945},{"timestamp":1742381880000,"open":3.18583,"high":3.18618,"low":3.18578,"close":3.18614,"volume":40.25},{"timestamp":1742381940000,"open":3.18616,"high":3.18635,"low":3.18597,"close":3.18609,"volume":32.20000076293945},{"timestamp":1742382000000,"open":3.18593,"high":3.18615,"low":3.1859,"close":3.1861,"volume":55.20000076293945},{"timestamp":1742382060000,"open":3.18608,"high":3.18613,"low":3.18575,"close":3.18575,"volume":51.75},{"timestamp":1742382120000,"open":3.18573,"high":3.18657,"low":3.18571,"close":3.18647,"volume":86.25},{"timestamp":1742382180000,"open":3.1865,"high":3.18688,"low":3.18643,"close":3.18667,"volume":70.1500015258789},{"timestamp":1742382240000,"open":3.18667,"high":3.18687,"low":3.18664,"close":3.18672,"volume":60.95000076293945},{"timestamp":1742382300000,"open":3.18676,"high":3.18715,"low":3.18674,"close":3.18706,"volume":73.5999984741211},{"timestamp":1742382360000,"open":3.1871,"high":3.18792,"low":3.18706,"close":3.18749,"volume":48.29999923706055},{"timestamp":1742382420000,"open":3.18754,"high":3.18797,"low":3.18748,"close":3.18753,"volume":71.30000305175781},{"timestamp":1742382480000,"open":3.18758,"high":3.18758,"low":3.18715,"close":3.18734,"volume":62.099998474121094},{"timestamp":1742382540000,"open":3.18732,"high":3.18757,"low":3.18724,"close":3.18736,"volume":64.4000015258789},{"timestamp":1742382600000,"open":3.18736,"high":3.18765,"low":3.18734,"close":3.1874,"volume":43.70000076293945},{"timestamp":1742382660000,"open":3.18734,"high":3.18744,"low":3.18656,"close":3.1867,"volume":54.04999923706055},{"timestamp":1742382720000,"open":3.18671,"high":3.18694,"low":3.18663,"close":3.18669,"volume":72.44999694824219},{"timestamp":1742382780000,"open":3.18674,"high":3.18705,"low":3.18642,"close":3.18654,"volume":80.5},{"timestamp":1742382840000,"open":3.18651,"high":3.18692,"low":3.18629,"close":3.18674,"volume":52.900001525878906},{"timestamp":1742382900000,"open":3.18667,"high":3.18695,"low":3.18665,"close":3.18695,"volume":34.5},{"timestamp":1742382960000,"open":3.18698,"high":3.18698,"low":3.1867,"close":3.1869,"volume":70.1500015258789},{"timestamp":1742383020000,"open":3.18692,"high":3.18706,"low":3.18662,"close":3.18673,"volume":44.849998474121094},{"timestamp":1742383080000,"open":3.18672,"high":3.18702,"low":3.18641,"close":3.18646,"volume":69},{"timestamp":1742383140000,"open":3.18649,"high":3.18701,"low":3.18649,"close":3.18701,"volume":71.30000305175781},{"timestamp":1742383200000,"open":3.18703,"high":3.18707,"low":3.18659,"close":3.18672,"volume":79.3499984741211},{"timestamp":1742383260000,"open":3.1867,"high":3.18692,"low":3.18658,"close":3.18681,"volume":70.1500015258789},{"timestamp":1742383320000,"open":3.18681,"high":3.18709,"low":3.18681,"close":3.18702,"volume":42.54999923706055},{"timestamp":1742383380000,"open":3.18698,"high":3.18698,"low":3.18585,"close":3.18595,"volume":62.099998474121094},{"timestamp":1742383440000,"open":3.18594,"high":3.18659,"low":3.18594,"close":3.18657,"volume":59.79999923706055},{"timestamp":1742383500000,"open":3.18655,"high":3.18659,"low":3.18616,"close":3.1863,"volume":65.55000305175781},{"timestamp":1742383560000,"open":3.18624,"high":3.18644,"low":3.18614,"close":3.18635,"volume":81.6500015258789},{"timestamp":1742383620000,"open":3.18635,"high":3.18642,"low":3.18612,"close":3.1863,"volume":67.8499984741211},{"timestamp":1742383680000,"open":3.18634,"high":3.18634,"low":3.18581,"close":3.18618,"volume":60.95000076293945},{"timestamp":1742383740000,"open":3.18622,"high":3.18633,"low":3.186,"close":3.18632,"volume":39.099998474121094},{"timestamp":1742383800000,"open":3.18634,"high":3.18671,"low":3.1863,"close":3.18665,"volume":51.75},{"timestamp":1742383860000,"open":3.18665,"high":3.18678,"low":3.18646,"close":3.18673,"volume":59.79999923706055},{"timestamp":1742383920000,"open":3.18677,"high":3.18679,"low":3.18604,"close":3.18604,"volume":54.04999923706055},{"timestamp":1742383980000,"open":3.18604,"high":3.18616,"low":3.18579,"close":3.18587,"volume":81.6500015258789},{"timestamp":1742384040000,"open":3.18589,"high":3.18591,"low":3.18516,"close":3.18526,"volume":55.20000076293945},{"timestamp":1742384100000,"open":3.18521,"high":3.18526,"low":3.18452,"close":3.18454,"volume":65.55000305175781},{"timestamp":1742384160000,"open":3.18458,"high":3.185,"low":3.18447,"close":3.18482,"volume":46},{"timestamp":1742384220000,"open":3.18485,"high":3.18487,"low":3.18433,"close":3.18455,"volume":71.30000305175781},{"timestamp":1742384280000,"open":3.18453,"high":3.18502,"low":3.1843,"close":3.18473,"volume":74.75},{"timestamp":1742384340000,"open":3.18477,"high":3.18593,"low":3.18477,"close":3.18582,"volume":87.4000015258789},{"timestamp":1742384400000,"open":3.1858,"high":3.18619,"low":3.18558,"close":3.18619,"volume":64.4000015258789},{"timestamp":1742384460000,"open":3.18618,"high":3.18618,"low":3.18575,"close":3.18599,"volume":52.900001525878906},{"timestamp":1742384520000,"open":3.18599,"high":3.18632,"low":3.18591,"close":3.18596,"volume":74.75},{"timestamp":1742384580000,"open":3.18593,"high":3.18598,"low":3.18567,"close":3.18567,"volume":67.8499984741211},{"timestamp":1742384640000,"open":3.18567,"high":3.18595,"low":3.1854,"close":3.18549,"volume":92},{"timestamp":1742384700000,"open":3.18553,"high":3.18571,"low":3.18518,"close":3.18519,"volume":89.69999694824219},{"timestamp":1742384760000,"open":3.18519,"high":3.18545,"low":3.18482,"close":3.1854,"volume":93.1500015258789},{"timestamp":1742384820000,"open":3.1854,"high":3.18542,"low":3.18507,"close":3.18517,"volume":69},{"timestamp":1742384880000,"open":3.18514,"high":3.1853,"low":3.1851,"close":3.1853,"volume":51.75},{"timestamp":1742384940000,"open":3.18537,"high":3.18588,"low":3.18528,"close":3.18582,"volume":51.75},{"timestamp":1742385000000,"open":3.18578,"high":3.18599,"low":3.18556,"close":3.1858,"volume":67.8499984741211},{"timestamp":1742385060000,"open":3.1858,"high":3.18592,"low":3.18566,"close":3.18584,"volume":58.650001525878906},{"timestamp":1742385120000,"open":3.18581,"high":3.18592,"low":3.18553,"close":3.18564,"volume":79.3499984741211},{"timestamp":1742385180000,"open":3.18564,"high":3.1858,"low":3.18553,"close":3.18558,"volume":88.55000305175781},{"timestamp":1742385240000,"open":3.18554,"high":3.18603,"low":3.1855,"close":3.18576,"volume":43.70000076293945},{"timestamp":1742385300000,"open":3.18574,"high":3.18579,"low":3.18522,"close":3.18522,"volume":75.9000015258789},{"timestamp":1742385360000,"open":3.1852,"high":3.1852,"low":3.1835,"close":3.18425,"volume":220.8000030517578},{"timestamp":1742385420000,"open":3.18425,"high":3.18569,"low":3.18425,"close":3.18495,"volume":208.14999389648438},{"timestamp":1742385480000,"open":3.18495,"high":3.18533,"low":3.18463,"close":3.18519,"volume":170.1999969482422},{"timestamp":1742385540000,"open":3.18517,"high":3.18563,"low":3.18513,"close":3.18557,"volume":82.80000305175781},{"timestamp":1742385600000,"open":3.18554,"high":3.1862,"low":3.1855,"close":3.18569,"volume":118.44999694824219},{"timestamp":1742385660000,"open":3.18569,"high":3.18569,"low":3.18475,"close":3.18491,"volume":134.5500030517578},{"timestamp":1742385720000,"open":3.18494,"high":3.18506,"low":3.18438,"close":3.18446,"volume":102.3499984741211},{"timestamp":1742385780000,"open":3.1845,"high":3.18486,"low":3.1845,"close":3.18484,"volume":82.80000305175781},{"timestamp":1742385840000,"open":3.1849,"high":3.1849,"low":3.18417,"close":3.18422,"volume":79.3499984741211},{"timestamp":1742385900000,"open":3.18423,"high":3.18464,"low":3.18406,"close":3.18419,"volume":89.69999694824219},{"timestamp":1742385960000,"open":3.18419,"high":3.18431,"low":3.18393,"close":3.18406,"volume":51.75},{"timestamp":1742386020000,"open":3.18401,"high":3.18413,"low":3.18361,"close":3.18361,"volume":77.05000305175781},{"timestamp":1742386080000,"open":3.18361,"high":3.18361,"low":3.18297,"close":3.18312,"volume":71.30000305175781},{"timestamp":1742386140000,"open":3.18302,"high":3.18388,"low":3.183,"close":3.18388,"volume":89.69999694824219},{"timestamp":1742386200000,"open":3.18401,"high":3.18461,"low":3.18392,"close":3.18456,"volume":77.05000305175781},{"timestamp":1742386260000,"open":3.18458,"high":3.18464,"low":3.1838,"close":3.18413,"volume":110.4000015258789},{"timestamp":1742386320000,"open":3.18415,"high":3.18421,"low":3.18373,"close":3.18383,"volume":97.75},{"timestamp":1742386380000,"open":3.1838,"high":3.18464,"low":3.1838,"close":3.18442,"volume":74.75},{"timestamp":1742386440000,"open":3.18442,"high":3.18447,"low":3.18402,"close":3.18419,"volume":60.95000076293945},{"timestamp":1742386500000,"open":3.18415,"high":3.18469,"low":3.18412,"close":3.18456,"volume":81.6500015258789},{"timestamp":1742386560000,"open":3.18458,"high":3.18478,"low":3.18456,"close":3.18467,"volume":65.55000305175781},{"timestamp":1742386620000,"open":3.1847,"high":3.18475,"low":3.18442,"close":3.18449,"volume":47.150001525878906},{"timestamp":1742386680000,"open":3.18447,"high":3.18464,"low":3.18412,"close":3.1844,"volume":65.55000305175781},{"timestamp":1742386740000,"open":3.18435,"high":3.18448,"low":3.18401,"close":3.1841,"volume":62.099998474121094},{"timestamp":1742386800000,"open":3.18419,"high":3.1846,"low":3.18363,"close":3.18372,"volume":79.3499984741211},{"timestamp":1742386860000,"open":3.18367,"high":3.18403,"low":3.18367,"close":3.18396,"volume":87.4000015258789},{"timestamp":1742386920000,"open":3.18399,"high":3.18409,"low":3.18392,"close":3.18402,"volume":48.29999923706055},{"timestamp":1742386980000,"open":3.18402,"high":3.1842,"low":3.18391,"close":3.1842,"volume":58.650001525878906},{"timestamp":1742387040000,"open":3.18419,"high":3.18442,"low":3.18406,"close":3.18438,"volume":82.80000305175781},{"timestamp":1742387100000,"open":3.18436,"high":3.18544,"low":3.18436,"close":3.18534,"volume":93.1500015258789},{"timestamp":1742387160000,"open":3.18534,"high":3.18549,"low":3.1846,"close":3.18527,"volume":154.10000610351562},{"timestamp":1742387220000,"open":3.18512,"high":3.18514,"low":3.18459,"close":3.18475,"volume":103.5},{"timestamp":1742387280000,"open":3.18481,"high":3.18523,"low":3.18481,"close":3.18513,"volume":96.5999984741211},{"timestamp":1742387340000,"open":3.18511,"high":3.18535,"low":3.185,"close":3.18535,"volume":37.95000076293945},{"timestamp":1742387400000,"open":3.18533,"high":3.1858,"low":3.18533,"close":3.18577,"volume":101.19999694824219},{"timestamp":1742387460000,"open":3.18573,"high":3.18626,"low":3.18573,"close":3.18611,"volume":40.25},{"timestamp":1742387520000,"open":3.18611,"high":3.18611,"low":3.18565,"close":3.18568,"volume":78.19999694824219},{"timestamp":1742387580000,"open":3.18571,"high":3.18673,"low":3.1856,"close":3.18654,"volume":101.19999694824219},{"timestamp":1742387640000,"open":3.18652,"high":3.18671,"low":3.18573,"close":3.18575,"volume":100.05000305175781},{"timestamp":1742387700000,"open":3.1859,"high":3.18608,"low":3.18522,"close":3.18579,"volume":115},{"timestamp":1742387760000,"open":3.18585,"high":3.18593,"low":3.1854,"close":3.18552,"volume":65.55000305175781},{"timestamp":1742387820000,"open":3.18552,"high":3.18555,"low":3.18471,"close":3.18515,"volume":96.5999984741211},{"timestamp":1742387880000,"open":3.18517,"high":3.18575,"low":3.18511,"close":3.18525,"volume":104.6500015258789},{"timestamp":1742387940000,"open":3.1853,"high":3.18558,"low":3.18514,"close":3.18528,"volume":101.19999694824219},{"timestamp":1742388000000,"open":3.18518,"high":3.18518,"low":3.18409,"close":3.18409,"volume":108.0999984741211},{"timestamp":1742388060000,"open":3.18413,"high":3.1848,"low":3.18395,"close":3.18426,"volume":110.4000015258789},{"timestamp":1742388120000,"open":3.18428,"high":3.18444,"low":3.18404,"close":3.18434,"volume":71.30000305175781},{"timestamp":1742388180000,"open":3.1843,"high":3.18467,"low":3.18419,"close":3.18457,"volume":77.05000305175781},{"timestamp":1742388240000,"open":3.18461,"high":3.18483,"low":3.18449,"close":3.18474,"volume":50.599998474121094},{"timestamp":1742388300000,"open":3.18483,"high":3.18506,"low":3.18451,"close":3.18462,"volume":104.6500015258789},{"timestamp":1742388360000,"open":3.18455,"high":3.18541,"low":3.18455,"close":3.18537,"volume":86.25},{"timestamp":1742388420000,"open":3.18538,"high":3.18561,"low":3.18526,"close":3.18531,"volume":70.1500015258789},{"timestamp":1742388480000,"open":3.18535,"high":3.18551,"low":3.18525,"close":3.18525,"volume":62.099998474121094},{"timestamp":1742388540000,"open":3.18528,"high":3.18544,"low":3.185,"close":3.1853,"volume":77.05000305175781},{"timestamp":1742388600000,"open":3.1853,"high":3.1853,"low":3.18465,"close":3.18509,"volume":115},{"timestamp":1742388660000,"open":3.18493,"high":3.18514,"low":3.1846,"close":3.18513,"volume":97.75},{"timestamp":1742388720000,"open":3.18516,"high":3.18554,"low":3.18506,"close":3.18553,"volume":101.19999694824219},{"timestamp":1742388780000,"open":3.18553,"high":3.18565,"low":3.1854,"close":3.18563,"volume":75.9000015258789},{"timestamp":1742388840000,"open":3.18567,"high":3.18568,"low":3.18511,"close":3.1852,"volume":81.6500015258789},{"timestamp":1742388900000,"open":3.1853,"high":3.18629,"low":3.18526,"close":3.18606,"volume":119.5999984741211},{"timestamp":1742388960000,"open":3.18602,"high":3.18651,"low":3.18585,"close":3.18647,"volume":158.6999969482422},{"timestamp":1742389020000,"open":3.18647,"high":3.18702,"low":3.18639,"close":3.1869,"volume":127.6500015258789},{"timestamp":1742389080000,"open":3.18688,"high":3.18729,"low":3.18686,"close":3.18697,"volume":113.8499984741211},{"timestamp":1742389140000,"open":3.18695,"high":3.18741,"low":3.1868,"close":3.18688,"volume":135.6999969482422},{"timestamp":1742389200000,"open":3.18691,"high":3.18706,"low":3.18677,"close":3.18693,"volume":127.6500015258789},{"timestamp":1742389260000,"open":3.18691,"high":3.18695,"low":3.18632,"close":3.18638,"volume":94.30000305175781},{"timestamp":1742389320000,"open":3.18641,"high":3.1869,"low":3.18632,"close":3.18661,"volume":94.30000305175781},{"timestamp":1742389380000,"open":3.18665,"high":3.18687,"low":3.18634,"close":3.18669,"volume":95.44999694824219},{"timestamp":1742389440000,"open":3.18673,"high":3.18683,"low":3.18623,"close":3.18638,"volume":85.0999984741211},{"timestamp":1742389500000,"open":3.18642,"high":3.18642,"low":3.18596,"close":3.18607,"volume":82.80000305175781},{"timestamp":1742389560000,"open":3.18606,"high":3.1871,"low":3.18606,"close":3.18702,"volume":100.05000305175781},{"timestamp":1742389620000,"open":3.18702,"high":3.18725,"low":3.18689,"close":3.18722,"volume":80.5},{"timestamp":1742389680000,"open":3.18718,"high":3.18809,"low":3.18713,"close":3.18809,"volume":79.3499984741211},{"timestamp":1742389740000,"open":3.18809,"high":3.18869,"low":3.18794,"close":3.18828,"volume":87.4000015258789},{"timestamp":1742389800000,"open":3.18825,"high":3.18825,"low":3.18763,"close":3.1877,"volume":82.80000305175781},{"timestamp":1742389860000,"open":3.18785,"high":3.18836,"low":3.18784,"close":3.18805,"volume":104.6500015258789},{"timestamp":1742389920000,"open":3.18807,"high":3.1883,"low":3.18783,"close":3.18825,"volume":88.55000305175781},{"timestamp":1742389980000,"open":3.18828,"high":3.18875,"low":3.18824,"close":3.18875,"volume":82.80000305175781},{"timestamp":1742390040000,"open":3.18871,"high":3.18901,"low":3.18859,"close":3.18859,"volume":66.69999694824219},{"timestamp":1742390100000,"open":3.18864,"high":3.18892,"low":3.188,"close":3.18803,"volume":67.8499984741211},{"timestamp":1742390160000,"open":3.18801,"high":3.18811,"low":3.1877,"close":3.1877,"volume":69},{"timestamp":1742390220000,"open":3.18792,"high":3.18797,"low":3.18757,"close":3.18765,"volume":93.1500015258789},{"timestamp":1742390280000,"open":3.18765,"high":3.18789,"low":3.18751,"close":3.18769,"volume":71.30000305175781},{"timestamp":1742390340000,"open":3.18769,"high":3.18821,"low":3.18768,"close":3.18805,"volume":82.80000305175781},{"timestamp":1742390400000,"open":3.188,"high":3.18859,"low":3.18769,"close":3.18854,"volume":101.19999694824219},{"timestamp":1742390460000,"open":3.18852,"high":3.18909,"low":3.18843,"close":3.1888,"volume":138},{"timestamp":1742390520000,"open":3.18884,"high":3.18908,"low":3.18846,"close":3.18908,"volume":98.9000015258789},{"timestamp":1742390580000,"open":3.18903,"high":3.18906,"low":3.1885,"close":3.18853,"volume":115},{"timestamp":1742390640000,"open":3.18852,"high":3.18925,"low":3.18852,"close":3.18913,"volume":71.30000305175781},{"timestamp":1742390700000,"open":3.18913,"high":3.18946,"low":3.18896,"close":3.18908,"volume":74.75},{"timestamp":1742390760000,"open":3.18906,"high":3.18937,"low":3.18842,"close":3.18877,"volume":87.4000015258789},{"timestamp":1742390820000,"open":3.18879,"high":3.18884,"low":3.18867,"close":3.18881,"volume":74.75},{"timestamp":1742390880000,"open":3.18885,"high":3.1891,"low":3.18881,"close":3.1891,"volume":64.4000015258789},{"timestamp":1742390940000,"open":3.1891,"high":3.18941,"low":3.18897,"close":3.1894,"volume":97.75},{"timestamp":1742391000000,"open":3.18937,"high":3.18961,"low":3.18919,"close":3.18922,"volume":144.89999389648438},{"timestamp":1742391060000,"open":3.18922,"high":3.18924,"low":3.18797,"close":3.18802,"volume":142.60000610351562},{"timestamp":1742391120000,"open":3.18802,"high":3.18916,"low":3.18797,"close":3.18897,"volume":109.25},{"timestamp":1742391180000,"open":3.18897,"high":3.18929,"low":3.18876,"close":3.18901,"volume":144.89999389648438},{"timestamp":1742391240000,"open":3.18899,"high":3.18934,"low":3.18862,"close":3.18869,"volume":112.69999694824219},{"timestamp":1742391300000,"open":3.18869,"high":3.18909,"low":3.18842,"close":3.18851,"volume":112.69999694824219},{"timestamp":1742391360000,"open":3.18854,"high":3.18886,"low":3.18833,"close":3.1887,"volume":82.80000305175781},{"timestamp":1742391420000,"open":3.18873,"high":3.18924,"low":3.1887,"close":3.18922,"volume":93.1500015258789},{"timestamp":1742391480000,"open":3.18925,"high":3.19019,"low":3.18916,"close":3.19009,"volume":101.19999694824219},{"timestamp":1742391540000,"open":3.19005,"high":3.19049,"low":3.18984,"close":3.18991,"volume":70.1500015258789},{"timestamp":1742391600000,"open":3.18993,"high":3.19,"low":3.18942,"close":3.18969,"volume":136.85000610351562},{"timestamp":1742391660000,"open":3.18961,"high":3.18972,"low":3.1889,"close":3.18956,"volume":136.85000610351562},{"timestamp":1742391720000,"open":3.18951,"high":3.19033,"low":3.18943,"close":3.18979,"volume":139.14999389648438},{"timestamp":1742391780000,"open":3.18979,"high":3.18996,"low":3.1894,"close":3.18959,"volume":167.89999389648438},{"timestamp":1742391840000,"open":3.18971,"high":3.19005,"low":3.18952,"close":3.18952,"volume":146.0500030517578},{"timestamp":1742391900000,"open":3.18945,"high":3.1896,"low":3.18903,"close":3.1896,"volume":123.05000305175781},{"timestamp":1742391960000,"open":3.18963,"high":3.19033,"low":3.18957,"close":3.19024,"volume":142.60000610351562},{"timestamp":1742392020000,"open":3.19031,"high":3.19037,"low":3.18992,"close":3.18998,"volume":113.8499984741211},{"timestamp":1742392080000,"open":3.18994,"high":3.19056,"low":3.1899,"close":3.19015,"volume":110.4000015258789},{"timestamp":1742392140000,"open":3.19013,"high":3.19039,"low":3.1899,"close":3.18998,"volume":101.19999694824219},{"timestamp":1742392200000,"open":3.18999,"high":3.19017,"low":3.18962,"close":3.18997,"volume":102.3499984741211},{"timestamp":1742392260000,"open":3.18979,"high":3.19014,"low":3.18971,"close":3.18992,"volume":85.0999984741211},{"timestamp":1742392320000,"open":3.18996,"high":3.19018,"low":3.18976,"close":3.18983,"volume":101.19999694824219},{"timestamp":1742392380000,"open":3.18987,"high":3.19021,"low":3.18955,"close":3.19021,"volume":119.5999984741211},{"timestamp":1742392440000,"open":3.19017,"high":3.19059,"low":3.1901,"close":3.19029,"volume":106.94999694824219},{"timestamp":1742392500000,"open":3.19029,"high":3.19069,"low":3.19012,"close":3.19048,"volume":118.44999694824219},{"timestamp":1742392560000,"open":3.1905,"high":3.19058,"low":3.18989,"close":3.18992,"volume":103.5},{"timestamp":1742392620000,"open":3.18985,"high":3.19037,"low":3.1896,"close":3.19025,"volume":104.6500015258789},{"timestamp":1742392680000,"open":3.19027,"high":3.19062,"low":3.19019,"close":3.19045,"volume":95.44999694824219},{"timestamp":1742392740000,"open":3.19045,"high":3.19067,"low":3.19021,"close":3.19032,"volume":102.3499984741211},{"timestamp":1742392800000,"open":3.19028,"high":3.19081,"low":3.18998,"close":3.19011,"volume":118.44999694824219},{"timestamp":1742392860000,"open":3.19015,"high":3.19046,"low":3.19005,"close":3.19027,"volume":108.0999984741211},{"timestamp":1742392920000,"open":3.19025,"high":3.19043,"low":3.18985,"close":3.19003,"volume":100.05000305175781},{"timestamp":1742392980000,"open":3.19,"high":3.19013,"low":3.18954,"close":3.18956,"volume":73.5999984741211},{"timestamp":1742393040000,"open":3.18964,"high":3.18986,"low":3.18961,"close":3.18982,"volume":104.6500015258789},{"timestamp":1742393100000,"open":3.18985,"high":3.19,"low":3.18961,"close":3.18983,"volume":72.44999694824219},{"timestamp":1742393160000,"open":3.18983,"high":3.1901,"low":3.18957,"close":3.19,"volume":88.55000305175781},{"timestamp":1742393220000,"open":3.18996,"high":3.19054,"low":3.18971,"close":3.19048,"volume":69},{"timestamp":1742393280000,"open":3.19046,"high":3.19109,"low":3.19041,"close":3.19104,"volume":104.6500015258789},{"timestamp":1742393340000,"open":3.19093,"high":3.1912,"low":3.19068,"close":3.19068,"volume":63.25},{"timestamp":1742393400000,"open":3.19063,"high":3.19074,"low":3.19024,"close":3.19036,"volume":78.19999694824219},{"timestamp":1742393460000,"open":3.19033,"high":3.19049,"low":3.18992,"close":3.19023,"volume":52.900001525878906},{"timestamp":1742393520000,"open":3.19028,"high":3.19045,"low":3.18964,"close":3.18982,"volume":88.55000305175781},{"timestamp":1742393580000,"open":3.18987,"high":3.18987,"low":3.18896,"close":3.18898,"volume":104.6500015258789},{"timestamp":1742393640000,"open":3.189,"high":3.1891,"low":3.18863,"close":3.18867,"volume":95.44999694824219},{"timestamp":1742393700000,"open":3.18865,"high":3.18886,"low":3.18838,"close":3.18852,"volume":98.9000015258789},{"timestamp":1742393760000,"open":3.1885,"high":3.18889,"low":3.1884,"close":3.1887,"volume":80.5},{"timestamp":1742393820000,"open":3.18866,"high":3.18871,"low":3.18826,"close":3.18864,"volume":78.19999694824219},{"timestamp":1742393880000,"open":3.18863,"high":3.18867,"low":3.18828,"close":3.18847,"volume":56.349998474121094},{"timestamp":1742393940000,"open":3.1885,"high":3.1888,"low":3.18827,"close":3.18837,"volume":89.69999694824219},{"timestamp":1742394000000,"open":3.18837,"high":3.18929,"low":3.18837,"close":3.18929,"volume":66.69999694824219},{"timestamp":1742394060000,"open":3.18928,"high":3.18988,"low":3.18898,"close":3.18904,"volume":108.0999984741211},{"timestamp":1742394120000,"open":3.18901,"high":3.18917,"low":3.18848,"close":3.18848,"volume":65.55000305175781},{"timestamp":1742394180000,"open":3.18852,"high":3.18887,"low":3.18852,"close":3.18878,"volume":69},{"timestamp":1742394240000,"open":3.18887,"high":3.18891,"low":3.18832,"close":3.18839,"volume":70.1500015258789},{"timestamp":1742394300000,"open":3.18836,"high":3.18836,"low":3.18693,"close":3.18693,"volume":90.8499984741211},{"timestamp":1742394360000,"open":3.1869,"high":3.18728,"low":3.18688,"close":3.18689,"volume":92},{"timestamp":1742394420000,"open":3.1869,"high":3.18705,"low":3.18668,"close":3.18671,"volume":63.25},{"timestamp":1742394480000,"open":3.18673,"high":3.18734,"low":3.18671,"close":3.18699,"volume":82.80000305175781},{"timestamp":1742394540000,"open":3.18703,"high":3.18734,"low":3.18695,"close":3.18727,"volume":118.44999694824219},{"timestamp":1742394600000,"open":3.18715,"high":3.1879,"low":3.18697,"close":3.18782,"volume":115},{"timestamp":1742394660000,"open":3.18778,"high":3.18819,"low":3.18756,"close":3.18809,"volume":85.0999984741211},{"timestamp":1742394720000,"open":3.1881,"high":3.1885,"low":3.18784,"close":3.18839,"volume":98.9000015258789},{"timestamp":1742394780000,"open":3.18835,"high":3.18896,"low":3.18835,"close":3.18886,"volume":112.69999694824219},{"timestamp":1742394840000,"open":3.18888,"high":3.18919,"low":3.18874,"close":3.18902,"volume":73.5999984741211},{"timestamp":1742394900000,"open":3.18899,"high":3.18937,"low":3.18888,"close":3.18925,"volume":112.69999694824219},{"timestamp":1742394960000,"open":3.18927,"high":3.18927,"low":3.18892,"close":3.18892,"volume":78.19999694824219},{"timestamp":1742395020000,"open":3.18889,"high":3.18933,"low":3.18858,"close":3.18874,"volume":81.6500015258789},{"timestamp":1742395080000,"open":3.18869,"high":3.18903,"low":3.18865,"close":3.18885,"volume":69},{"timestamp":1742395140000,"open":3.18869,"high":3.18878,"low":3.18827,"close":3.18863,"volume":64.4000015258789},{"timestamp":1742395200000,"open":3.18861,"high":3.18893,"low":3.18861,"close":3.18877,"volume":60.95000076293945},{"timestamp":1742395260000,"open":3.1888,"high":3.18915,"low":3.18872,"close":3.18909,"volume":65.55000305175781},{"timestamp":1742395320000,"open":3.18913,"high":3.18985,"low":3.18907,"close":3.18955,"volume":119.5999984741211},{"timestamp":1742395380000,"open":3.18946,"high":3.18975,"low":3.18912,"close":3.18914,"volume":103.5},{"timestamp":1742395440000,"open":3.18909,"high":3.18915,"low":3.18852,"close":3.18893,"volume":75.9000015258789},{"timestamp":1742395500000,"open":3.18893,"high":3.18915,"low":3.18863,"close":3.18912,"volume":108.0999984741211},{"timestamp":1742395560000,"open":3.18912,"high":3.18941,"low":3.18905,"close":3.18937,"volume":106.94999694824219},{"timestamp":1742395620000,"open":3.18937,"high":3.18981,"low":3.18925,"close":3.18974,"volume":86.25},{"timestamp":1742395680000,"open":3.1896,"high":3.1896,"low":3.18873,"close":3.18913,"volume":143.75},{"timestamp":1742395740000,"open":3.18907,"high":3.18965,"low":3.18907,"close":3.18965,"volume":102.3499984741211},{"timestamp":1742395800000,"open":3.18963,"high":3.19001,"low":3.18957,"close":3.18988,"volume":119.5999984741211},{"timestamp":1742395860000,"open":3.18992,"high":3.19029,"low":3.18986,"close":3.19029,"volume":75.9000015258789},{"timestamp":1742395920000,"open":3.19025,"high":3.19154,"low":3.19019,"close":3.19147,"volume":147.1999969482422},{"timestamp":1742395980000,"open":3.19149,"high":3.19154,"low":3.19068,"close":3.19108,"volume":119.5999984741211},{"timestamp":1742396040000,"open":3.19114,"high":3.19182,"low":3.1911,"close":3.19169,"volume":104.6500015258789},{"timestamp":1742396100000,"open":3.1916,"high":3.19166,"low":3.19063,"close":3.19098,"volume":125.3499984741211},{"timestamp":1742396160000,"open":3.19096,"high":3.19201,"low":3.19096,"close":3.19189,"volume":96.5999984741211},{"timestamp":1742396220000,"open":3.19191,"high":3.19196,"low":3.1911,"close":3.19124,"volume":127.6500015258789},{"timestamp":1742396280000,"open":3.19128,"high":3.19153,"low":3.19082,"close":3.19114,"volume":126.5},{"timestamp":1742396340000,"open":3.19103,"high":3.19149,"low":3.19092,"close":3.19138,"volume":151.8000030517578},{"timestamp":1742396400000,"open":3.19158,"high":3.19161,"low":3.19065,"close":3.1908,"volume":123.05000305175781},{"timestamp":1742396460000,"open":3.19078,"high":3.1917,"low":3.19071,"close":3.1916,"volume":111.55000305175781},{"timestamp":1742396520000,"open":3.19158,"high":3.19187,"low":3.19132,"close":3.1916,"volume":102.3499984741211},{"timestamp":1742396580000,"open":3.19156,"high":3.19172,"low":3.19097,"close":3.19097,"volume":69},{"timestamp":1742396640000,"open":3.19097,"high":3.19097,"low":3.19051,"close":3.19089,"volume":58.650001525878906},{"timestamp":1742396700000,"open":3.19103,"high":3.19153,"low":3.19102,"close":3.19129,"volume":108.0999984741211},{"timestamp":1742396760000,"open":3.19136,"high":3.192,"low":3.19131,"close":3.19187,"volume":103.5},{"timestamp":1742396820000,"open":3.19187,"high":3.19187,"low":3.19139,"close":3.19142,"volume":62.099998474121094},{"timestamp":1742396880000,"open":3.19139,"high":3.1916,"low":3.19113,"close":3.19116,"volume":62.099998474121094},{"timestamp":1742396940000,"open":3.19109,"high":3.19156,"low":3.19107,"close":3.19145,"volume":56.349998474121094},{"timestamp":1742397000000,"open":3.19145,"high":3.19164,"low":3.19116,"close":3.19156,"volume":58.650001525878906},{"timestamp":1742397060000,"open":3.19158,"high":3.19169,"low":3.19129,"close":3.19129,"volume":51.75},{"timestamp":1742397120000,"open":3.19122,"high":3.19151,"low":3.19117,"close":3.19134,"volume":62.099998474121094},{"timestamp":1742397180000,"open":3.19134,"high":3.19134,"low":3.19069,"close":3.19132,"volume":93.1500015258789},{"timestamp":1742397240000,"open":3.1913,"high":3.1913,"low":3.19075,"close":3.19093,"volume":97.75},{"timestamp":1742397300000,"open":3.19102,"high":3.19148,"low":3.19091,"close":3.19106,"volume":89.69999694824219},{"timestamp":1742397360000,"open":3.19104,"high":3.19104,"low":3.19035,"close":3.19035,"volume":88.55000305175781},{"timestamp":1742397420000,"open":3.19037,"high":3.19082,"low":3.19032,"close":3.1904,"volume":92},{"timestamp":1742397480000,"open":3.19042,"high":3.19098,"low":3.19033,"close":3.19068,"volume":118.44999694824219},{"timestamp":1742397540000,"open":3.19068,"high":3.19094,"low":3.1904,"close":3.19047,"volume":86.25},{"timestamp":1742397600000,"open":3.19043,"high":3.19056,"low":3.19016,"close":3.19029,"volume":66.69999694824219},{"timestamp":1742397660000,"open":3.19024,"high":3.19052,"low":3.1901,"close":3.1901,"volume":74.75},{"timestamp":1742397720000,"open":3.19008,"high":3.19029,"low":3.1898,"close":3.18986,"volume":49.45000076293945},{"timestamp":1742397780000,"open":3.18984,"high":3.19021,"low":3.18984,"close":3.19019,"volume":54.04999923706055},{"timestamp":1742397840000,"open":3.19015,"high":3.19016,"low":3.18975,"close":3.18992,"volume":58.650001525878906},{"timestamp":1742397900000,"open":3.18987,"high":3.19006,"low":3.1898,"close":3.19002,"volume":60.95000076293945},{"timestamp":1742397960000,"open":3.19003,"high":3.1903,"low":3.18985,"close":3.18988,"volume":57.5},{"timestamp":1742398020000,"open":3.18994,"high":3.1904,"low":3.18975,"close":3.19028,"volume":72.44999694824219},{"timestamp":1742398080000,"open":3.19021,"high":3.19035,"low":3.19005,"close":3.19006,"volume":63.25},{"timestamp":1742398140000,"open":3.19009,"high":3.1904,"low":3.19009,"close":3.19025,"volume":63.25},{"timestamp":1742398200000,"open":3.19028,"high":3.19054,"low":3.18993,"close":3.19023,"volume":105.80000305175781},{"timestamp":1742398260000,"open":3.19021,"high":3.1908,"low":3.19015,"close":3.1908,"volume":85.0999984741211},{"timestamp":1742398320000,"open":3.19083,"high":3.19099,"low":3.19042,"close":3.19074,"volume":70.1500015258789},{"timestamp":1742398380000,"open":3.1907,"high":3.19123,"low":3.1907,"close":3.19122,"volume":96.5999984741211},{"timestamp":1742398440000,"open":3.19119,"high":3.19142,"low":3.19104,"close":3.19128,"volume":81.6500015258789},{"timestamp":1742398500000,"open":3.1913,"high":3.19152,"low":3.19115,"close":3.19122,"volume":100.05000305175781},{"timestamp":1742398560000,"open":3.19122,"high":3.19122,"low":3.19093,"close":3.19115,"volume":49.45000076293945},{"timestamp":1742398620000,"open":3.19118,"high":3.19127,"low":3.19066,"close":3.19095,"volume":60.95000076293945},{"timestamp":1742398680000,"open":3.19094,"high":3.19131,"low":3.19043,"close":3.19043,"volume":98.9000015258789},{"timestamp":1742398740000,"open":3.19048,"high":3.19048,"low":3.1895,"close":3.19006,"volume":108.0999984741211},{"timestamp":1742398800000,"open":3.19006,"high":3.1906,"low":3.19006,"close":3.19057,"volume":63.25},{"timestamp":1742398860000,"open":3.1906,"high":3.19075,"low":3.19031,"close":3.1907,"volume":75.9000015258789},{"timestamp":1742398920000,"open":3.19067,"high":3.19077,"low":3.19045,"close":3.19068,"volume":84.19000244140625},{"timestamp":1742398980000,"open":3.19068,"high":3.19083,"low":3.19036,"close":3.19067,"volume":81.6500015258789},{"timestamp":1742399040000,"open":3.1907,"high":3.19083,"low":3.19033,"close":3.19056,"volume":78.19999694824219},{"timestamp":1742399100000,"open":3.19056,"high":3.19057,"low":3.19019,"close":3.19024,"volume":65.55000305175781},{"timestamp":1742399160000,"open":3.19027,"high":3.19062,"low":3.19027,"close":3.19044,"volume":83.94999694824219},{"timestamp":1742399220000,"open":3.19046,"high":3.19046,"low":3.1896,"close":3.18978,"volume":86.26000213623047},{"timestamp":1742399280000,"open":3.18973,"high":3.18985,"low":3.18923,"close":3.18933,"volume":72.44999694824219},{"timestamp":1742399340000,"open":3.18931,"high":3.18987,"low":3.18928,"close":3.18987,"volume":75.9000015258789},{"timestamp":1742399400000,"open":3.18993,"high":3.19056,"low":3.18991,"close":3.19047,"volume":102.3499984741211},{"timestamp":1742399460000,"open":3.19051,"high":3.19089,"low":3.19028,"close":3.19081,"volume":77.05000305175781},{"timestamp":1742399520000,"open":3.19084,"high":3.19146,"low":3.19081,"close":3.19142,"volume":83.94999694824219},{"timestamp":1742399580000,"open":3.19139,"high":3.19213,"low":3.19109,"close":3.19196,"volume":93.1500015258789},{"timestamp":1742399640000,"open":3.19194,"high":3.1921,"low":3.19095,"close":3.19096,"volume":118.58999633789062},{"timestamp":1742399700000,"open":3.191,"high":3.19106,"low":3.19054,"close":3.19066,"volume":143.83999633789062},{"timestamp":1742399760000,"open":3.19066,"high":3.19097,"low":3.19047,"close":3.19086,"volume":163.55999755859375},{"timestamp":1742399820000,"open":3.19091,"high":3.19147,"low":3.19059,"close":3.19146,"volume":154.1300048828125},{"timestamp":1742399880000,"open":3.19146,"high":3.19249,"low":3.19139,"close":3.19243,"volume":198.9499969482422},{"timestamp":1742399940000,"open":3.19241,"high":3.19262,"low":3.19219,"close":3.19255,"volume":146.0500030517578},{"timestamp":1742400000000,"open":3.19256,"high":3.19256,"low":3.19209,"close":3.19234,"volume":165.60000610351562},{"timestamp":1742400060000,"open":3.1923,"high":3.19264,"low":3.19195,"close":3.19249,"volume":180.5500030517578},{"timestamp":1742400120000,"open":3.19249,"high":3.19279,"low":3.19203,"close":3.19203,"volume":106.94999694824219},{"timestamp":1742400180000,"open":3.19203,"high":3.19292,"low":3.19203,"close":3.19288,"volume":89.69999694824219},{"timestamp":1742400240000,"open":3.19288,"high":3.1931,"low":3.19285,"close":3.19295,"volume":106.94999694824219},{"timestamp":1742400300000,"open":3.19295,"high":3.19341,"low":3.19279,"close":3.19338,"volume":102.3499984741211},{"timestamp":1742400360000,"open":3.19335,"high":3.19335,"low":3.19313,"close":3.19324,"volume":69},{"timestamp":1742400420000,"open":3.19322,"high":3.19332,"low":3.19242,"close":3.19242,"volume":127.6500015258789},{"timestamp":1742400480000,"open":3.1925,"high":3.19261,"low":3.19185,"close":3.19199,"volume":93.1500015258789},{"timestamp":1742400540000,"open":3.19201,"high":3.19218,"low":3.19169,"close":3.19205,"volume":86.25},{"timestamp":1742400600000,"open":3.19205,"high":3.19217,"low":3.19133,"close":3.19136,"volume":82.80000305175781},{"timestamp":1742400660000,"open":3.1914,"high":3.19186,"low":3.19134,"close":3.19144,"volume":70.1500015258789},{"timestamp":1742400720000,"open":3.19149,"high":3.19243,"low":3.19149,"close":3.19174,"volume":96.5999984741211},{"timestamp":1742400780000,"open":3.19178,"high":3.19184,"low":3.19158,"close":3.1918,"volume":62.099998474121094},{"timestamp":1742400840000,"open":3.19173,"high":3.19209,"low":3.19165,"close":3.19173,"volume":66.69999694824219},{"timestamp":1742400900000,"open":3.19173,"high":3.19178,"low":3.191,"close":3.191,"volume":52.900001525878906},{"timestamp":1742400960000,"open":3.19091,"high":3.19116,"low":3.19091,"close":3.19102,"volume":72.44999694824219},{"timestamp":1742401020000,"open":3.19099,"high":3.19164,"low":3.19099,"close":3.1912,"volume":70.1500015258789},{"timestamp":1742401080000,"open":3.19118,"high":3.19136,"low":3.19076,"close":3.19076,"volume":93.1500015258789},{"timestamp":1742401140000,"open":3.19077,"high":3.19093,"low":3.19066,"close":3.19068,"volume":71.30000305175781},{"timestamp":1742401200000,"open":3.19064,"high":3.19068,"low":3.19008,"close":3.1902,"volume":94.30000305175781},{"timestamp":1742401260000,"open":3.19019,"high":3.19053,"low":3.19003,"close":3.19048,"volume":87.4000015258789},{"timestamp":1742401320000,"open":3.1905,"high":3.19057,"low":3.19014,"close":3.19014,"volume":69},{"timestamp":1742401380000,"open":3.19018,"high":3.19028,"low":3.19002,"close":3.19021,"volume":32.20000076293945},{"timestamp":1742401440000,"open":3.19018,"high":3.19018,"low":3.18967,"close":3.18977,"volume":89.69999694824219},{"timestamp":1742401500000,"open":3.18977,"high":3.19011,"low":3.18977,"close":3.18994,"volume":55.20000076293945},{"timestamp":1742401560000,"open":3.18996,"high":3.19037,"low":3.18991,"close":3.19029,"volume":43.70000076293945},{"timestamp":1742401620000,"open":3.19029,"high":3.19054,"low":3.19019,"close":3.19052,"volume":56.349998474121094},{"timestamp":1742401680000,"open":3.1905,"high":3.19096,"low":3.19043,"close":3.19049,"volume":73.5999984741211},{"timestamp":1742401740000,"open":3.19057,"high":3.19088,"low":3.19045,"close":3.19049,"volume":55.20000076293945},{"timestamp":1742401800000,"open":3.19053,"high":3.19082,"low":3.19043,"close":3.19072,"volume":55.20000076293945},{"timestamp":1742401860000,"open":3.19054,"high":3.19062,"low":3.19029,"close":3.19053,"volume":66.69999694824219},{"timestamp":1742401920000,"open":3.19067,"high":3.19082,"low":3.19036,"close":3.19079,"volume":72.44999694824219},{"timestamp":1742401980000,"open":3.19081,"high":3.19113,"low":3.19063,"close":3.19111,"volume":39.099998474121094},{"timestamp":1742402040000,"open":3.19108,"high":3.19196,"low":3.19092,"close":3.19196,"volume":63.25},{"timestamp":1742402100000,"open":3.19196,"high":3.19233,"low":3.19184,"close":3.19188,"volume":74.75},{"timestamp":1742402160000,"open":3.19182,"high":3.19189,"low":3.19164,"close":3.19177,"volume":65.55000305175781},{"timestamp":1742402220000,"open":3.1918,"high":3.19184,"low":3.19155,"close":3.19163,"volume":51.75},{"timestamp":1742402280000,"open":3.19158,"high":3.1916,"low":3.19111,"close":3.19111,"volume":46},{"timestamp":1742402340000,"open":3.19111,"high":3.1912,"low":3.19095,"close":3.19104,"volume":40.25},{"timestamp":1742402400000,"open":3.19101,"high":3.19109,"low":3.19079,"close":3.19107,"volume":74.75},{"timestamp":1742402460000,"open":3.19107,"high":3.19126,"low":3.19107,"close":3.19126,"volume":39.099998474121094},{"timestamp":1742402520000,"open":3.1912,"high":3.19157,"low":3.19105,"close":3.1915,"volume":60.95000076293945},{"timestamp":1742402580000,"open":3.19154,"high":3.19154,"low":3.19074,"close":3.19074,"volume":49.45000076293945},{"timestamp":1742402640000,"open":3.19062,"high":3.19062,"low":3.19038,"close":3.19051,"volume":75.9000015258789},{"timestamp":1742402700000,"open":3.19058,"high":3.19058,"low":3.18991,"close":3.18991,"volume":64.4000015258789},{"timestamp":1742402760000,"open":3.18993,"high":3.19014,"low":3.1899,"close":3.19001,"volume":47.150001525878906},{"timestamp":1742402820000,"open":3.19031,"high":3.1904,"low":3.19005,"close":3.19024,"volume":58.650001525878906},{"timestamp":1742402880000,"open":3.19014,"high":3.19019,"low":3.18992,"close":3.19011,"volume":42.54999923706055},{"timestamp":1742402940000,"open":3.19008,"high":3.19026,"low":3.18985,"close":3.18985,"volume":44.849998474121094},{"timestamp":1742403000000,"open":3.18989,"high":3.19041,"low":3.18987,"close":3.19036,"volume":39.099998474121094},{"timestamp":1742403060000,"open":3.19039,"high":3.19053,"low":3.19014,"close":3.19041,"volume":72.44999694824219},{"timestamp":1742403120000,"open":3.19038,"high":3.19069,"low":3.19028,"close":3.19045,"volume":82.80000305175781},{"timestamp":1742403180000,"open":3.19047,"high":3.1912,"low":3.19043,"close":3.19102,"volume":58.650001525878906},{"timestamp":1742403240000,"open":3.19102,"high":3.19131,"low":3.19091,"close":3.19128,"volume":46},{"timestamp":1742403300000,"open":3.19114,"high":3.19115,"low":3.19075,"close":3.19084,"volume":47.150001525878906},{"timestamp":1742403360000,"open":3.19079,"high":3.19091,"low":3.19061,"close":3.19065,"volume":46},{"timestamp":1742403420000,"open":3.1906,"high":3.19095,"low":3.19035,"close":3.19035,"volume":78.19999694824219},{"timestamp":1742403480000,"open":3.19017,"high":3.19026,"low":3.18969,"close":3.18969,"volume":90.8499984741211},{"timestamp":1742403540000,"open":3.18969,"high":3.19011,"low":3.18947,"close":3.18962,"volume":82.80000305175781},{"timestamp":1742403600000,"open":3.18953,"high":3.18967,"low":3.18927,"close":3.18937,"volume":48.29999923706055},{"timestamp":1742403660000,"open":3.18934,"high":3.18967,"low":3.1893,"close":3.1896,"volume":57.5},{"timestamp":1742403720000,"open":3.18953,"high":3.18953,"low":3.18907,"close":3.18922,"volume":81.91999816894531},{"timestamp":1742403780000,"open":3.18923,"high":3.18964,"low":3.18902,"close":3.18951,"volume":75.4000015258789},{"timestamp":1742403840000,"open":3.18947,"high":3.18947,"low":3.18915,"close":3.18942,"volume":55.68000030517578},{"timestamp":1742403900000,"open":3.18944,"high":3.18944,"low":3.18917,"close":3.18939,"volume":39.439998626708984},{"timestamp":1742403960000,"open":3.18935,"high":3.18935,"low":3.18905,"close":3.18916,"volume":55.68000030517578},{"timestamp":1742404020000,"open":3.18914,"high":3.18933,"low":3.18873,"close":3.18873,"volume":59.15999984741211},{"timestamp":1742404080000,"open":3.18874,"high":3.18897,"low":3.18862,"close":3.18893,"volume":49.880001068115234},{"timestamp":1742404140000,"open":3.18899,"high":3.18933,"low":3.18881,"close":3.18911,"volume":89.31999969482422},{"timestamp":1742404200000,"open":3.18906,"high":3.18913,"low":3.18883,"close":3.18904,"volume":102.08000183105469},{"timestamp":1742404260000,"open":3.18909,"high":3.1896,"low":3.1889,"close":3.18947,"volume":71.91999816894531},{"timestamp":1742404320000,"open":3.18945,"high":3.18965,"low":3.18917,"close":3.18919,"volume":44.08000183105469},{"timestamp":1742404380000,"open":3.18919,"high":3.18969,"low":3.18919,"close":3.18931,"volume":63.79999923706055},{"timestamp":1742404440000,"open":3.18935,"high":3.18959,"low":3.189,"close":3.18922,"volume":82.36000061035156},{"timestamp":1742404500000,"open":3.18916,"high":3.18991,"low":3.18912,"close":3.18965,"volume":97.44000244140625},{"timestamp":1742404560000,"open":3.1897,"high":3.18991,"low":3.1894,"close":3.18952,"volume":78.87999725341797},{"timestamp":1742404620000,"open":3.18957,"high":3.1899,"low":3.18947,"close":3.18974,"volume":85.83999633789062},{"timestamp":1742404680000,"open":3.18972,"high":3.19014,"low":3.18947,"close":3.19014,"volume":68.44000244140625},{"timestamp":1742404740000,"open":3.19014,"high":3.19047,"low":3.18995,"close":3.1904,"volume":87},{"timestamp":1742404800000,"open":3.1905,"high":3.1905,"low":3.18993,"close":3.19019,"volume":67.27999877929688},{"timestamp":1742404860000,"open":3.19016,"high":3.19054,"low":3.19006,"close":3.19054,"volume":76.55999755859375},{"timestamp":1742404920000,"open":3.19054,"high":3.19088,"low":3.19042,"close":3.19086,"volume":39.439998626708984},{"timestamp":1742404980000,"open":3.1908,"high":3.19106,"low":3.1908,"close":3.19094,"volume":42.91999816894531},{"timestamp":1742405040000,"open":3.19086,"high":3.19113,"low":3.19066,"close":3.19111,"volume":56.84000015258789},{"timestamp":1742405100000,"open":3.19114,"high":3.19176,"low":3.19114,"close":3.19154,"volume":76.55999755859375},{"timestamp":1742405160000,"open":3.19163,"high":3.19172,"low":3.19116,"close":3.19143,"volume":76.55999755859375},{"timestamp":1742405220000,"open":3.19138,"high":3.19142,"low":3.19094,"close":3.19123,"volume":77.72000122070312},{"timestamp":1742405280000,"open":3.19125,"high":3.19152,"low":3.19102,"close":3.19128,"volume":85.83999633789062},{"timestamp":1742405340000,"open":3.19132,"high":3.19149,"low":3.19096,"close":3.19135,"volume":84.68000030517578},{"timestamp":1742405400000,"open":3.19135,"high":3.19213,"low":3.19119,"close":3.19182,"volume":107.87999725341797},{"timestamp":1742405460000,"open":3.19182,"high":3.19197,"low":3.1914,"close":3.19164,"volume":85.83999633789062},{"timestamp":1742405520000,"open":3.19164,"high":3.19164,"low":3.19091,"close":3.19138,"volume":95.12000274658203},{"timestamp":1742405580000,"open":3.19146,"high":3.19209,"low":3.19143,"close":3.192,"volume":98.5999984741211},{"timestamp":1742405640000,"open":3.19202,"high":3.19225,"low":3.19195,"close":3.19195,"volume":58},{"timestamp":1742405700000,"open":3.19197,"high":3.19275,"low":3.19197,"close":3.19261,"volume":99.76000213623047},{"timestamp":1742405760000,"open":3.19268,"high":3.1935,"low":3.19258,"close":3.1935,"volume":114.83999633789062},{"timestamp":1742405820000,"open":3.19352,"high":3.19352,"low":3.19274,"close":3.1932,"volume":93.95999908447266},{"timestamp":1742405880000,"open":3.19329,"high":3.19358,"low":3.19294,"close":3.19356,"volume":90.4800033569336},{"timestamp":1742405940000,"open":3.1935,"high":3.1935,"low":3.19297,"close":3.19327,"volume":76.55999755859375},{"timestamp":1742406000000,"open":3.19327,"high":3.19356,"low":3.19313,"close":3.19349,"volume":54.52000045776367},{"timestamp":1742406060000,"open":3.19334,"high":3.19342,"low":3.19308,"close":3.19308,"volume":59.15999984741211},{"timestamp":1742406120000,"open":3.19308,"high":3.19317,"low":3.19271,"close":3.19286,"volume":55.68000030517578},{"timestamp":1742406180000,"open":3.1929,"high":3.19342,"low":3.19281,"close":3.19332,"volume":53.36000061035156},{"timestamp":1742406240000,"open":3.19332,"high":3.19346,"low":3.19216,"close":3.1922,"volume":99.76000213623047},{"timestamp":1742406300000,"open":3.19216,"high":3.19244,"low":3.19172,"close":3.19172,"volume":85.83999633789062},{"timestamp":1742406360000,"open":3.19166,"high":3.19166,"low":3.19099,"close":3.1911,"volume":67.27999877929688},{"timestamp":1742406420000,"open":3.1912,"high":3.19186,"low":3.1911,"close":3.19171,"volume":93.95999908447266},{"timestamp":1742406480000,"open":3.19169,"high":3.19231,"low":3.19169,"close":3.19203,"volume":60.31999969482422},{"timestamp":1742406540000,"open":3.19198,"high":3.19254,"low":3.19198,"close":3.19248,"volume":80.04000091552734},{"timestamp":1742406600000,"open":3.19254,"high":3.19283,"low":3.19226,"close":3.19281,"volume":89.31999969482422},{"timestamp":1742406660000,"open":3.19279,"high":3.19283,"low":3.19234,"close":3.19283,"volume":67.27999877929688},{"timestamp":1742406720000,"open":3.19279,"high":3.19295,"low":3.19227,"close":3.19293,"volume":61.47999954223633},{"timestamp":1742406780000,"open":3.19299,"high":3.19325,"low":3.19281,"close":3.19293,"volume":92.80000305175781},{"timestamp":1742406840000,"open":3.19297,"high":3.19322,"low":3.19271,"close":3.19278,"volume":96.27999877929688},{"timestamp":1742406900000,"open":3.19277,"high":3.19307,"low":3.19183,"close":3.19183,"volume":103.23999786376953},{"timestamp":1742406960000,"open":3.19175,"high":3.1919,"low":3.19146,"close":3.19149,"volume":95.12000274658203},{"timestamp":1742407020000,"open":3.19149,"high":3.19154,"low":3.19091,"close":3.19108,"volume":70.76000213623047},{"timestamp":1742407080000,"open":3.19108,"high":3.1919,"low":3.19051,"close":3.19138,"volume":117.16000366210938},{"timestamp":1742407140000,"open":3.19142,"high":3.19166,"low":3.1907,"close":3.1907,"volume":164.72000122070312},{"timestamp":1742407200000,"open":3.19072,"high":3.19148,"low":3.18757,"close":3.18929,"volume":317.1300048828125},{"timestamp":1742407260000,"open":3.18936,"high":3.18953,"low":3.18747,"close":3.18812,"volume":296.54998779296875},{"timestamp":1742407320000,"open":3.18802,"high":3.18911,"low":3.18762,"close":3.18829,"volume":238.9600067138672},{"timestamp":1742407380000,"open":3.18817,"high":3.18824,"low":3.1874,"close":3.18744,"volume":181.0399932861328},{"timestamp":1742407440000,"open":3.18751,"high":3.18751,"low":3.18583,"close":3.18703,"volume":199.49000549316406},{"timestamp":1742407500000,"open":3.18702,"high":3.18727,"low":3.18627,"close":3.18644,"volume":251.3000030517578},{"timestamp":1742407560000,"open":3.18635,"high":3.18718,"low":3.18611,"close":3.18676,"volume":238.9600067138672},{"timestamp":1742407620000,"open":3.18678,"high":3.18884,"low":3.18665,"close":3.18808,"volume":238.41000366210938},{"timestamp":1742407680000,"open":3.18809,"high":3.1885,"low":3.18717,"close":3.18717,"volume":235.97999572753906},{"timestamp":1742407740000,"open":3.18721,"high":3.18768,"low":3.18706,"close":3.18744,"volume":206.1199951171875},{"timestamp":1742407800000,"open":3.18739,"high":3.18811,"low":3.18732,"close":3.18773,"volume":226.5500030517578},{"timestamp":1742407860000,"open":3.18771,"high":3.18783,"low":3.18683,"close":3.18743,"volume":202.39999389648438},{"timestamp":1742407920000,"open":3.1874,"high":3.18805,"low":3.1873,"close":3.18798,"volume":171.35000610351562},{"timestamp":1742407980000,"open":3.18801,"high":3.18816,"low":3.18721,"close":3.18761,"volume":184},{"timestamp":1742408040000,"open":3.18759,"high":3.18859,"low":3.18739,"close":3.18857,"volume":166.75},{"timestamp":1742408100000,"open":3.18862,"high":3.18887,"low":3.1884,"close":3.18856,"volume":189.75},{"timestamp":1742408160000,"open":3.18858,"high":3.18885,"low":3.1881,"close":3.18818,"volume":172.5},{"timestamp":1742408220000,"open":3.18818,"high":3.18925,"low":3.18818,"close":3.18841,"volume":196.64999389648438},{"timestamp":1742408280000,"open":3.18841,"high":3.18885,"low":3.18785,"close":3.18792,"volume":157.5500030517578},{"timestamp":1742408340000,"open":3.18788,"high":3.18845,"low":3.18783,"close":3.18798,"volume":134.5500030517578},{"timestamp":1742408400000,"open":3.18808,"high":3.18888,"low":3.18789,"close":3.18873,"volume":149.5},{"timestamp":1742408460000,"open":3.18868,"high":3.18918,"low":3.18861,"close":3.18915,"volume":128.8800048828125},{"timestamp":1742408520000,"open":3.18912,"high":3.18941,"low":3.18863,"close":3.18887,"volume":176.61000061035156},{"timestamp":1742408580000,"open":3.18887,"high":3.18887,"low":3.18815,"close":3.18834,"volume":151.8000030517578},{"timestamp":1742408640000,"open":3.18836,"high":3.18842,"low":3.18775,"close":3.18811,"volume":174.8000030517578},{"timestamp":1742408700000,"open":3.18811,"high":3.18818,"low":3.18704,"close":3.18719,"volume":128.8000030517578},{"timestamp":1742408760000,"open":3.18715,"high":3.18818,"low":3.18701,"close":3.18796,"volume":146.0500030517578},{"timestamp":1742408820000,"open":3.18795,"high":3.18835,"low":3.18738,"close":3.18819,"volume":181.85000610351562},{"timestamp":1742408880000,"open":3.18819,"high":3.18819,"low":3.18729,"close":3.18734,"volume":142.8000030517578},{"timestamp":1742408940000,"open":3.18736,"high":3.18775,"low":3.1871,"close":3.18761,"volume":139.6300048828125},{"timestamp":1742409000000,"open":3.18758,"high":3.18853,"low":3.18758,"close":3.18831,"volume":180.5500030517578},{"timestamp":1742409060000,"open":3.18835,"high":3.1892,"low":3.18835,"close":3.18872,"volume":194.35000610351562},{"timestamp":1742409120000,"open":3.18879,"high":3.18887,"low":3.18847,"close":3.18868,"volume":141.4499969482422},{"timestamp":1742409180000,"open":3.18864,"high":3.18887,"low":3.18781,"close":3.18793,"volume":193.1999969482422},{"timestamp":1742409240000,"open":3.18787,"high":3.18803,"low":3.18704,"close":3.18755,"volume":171.35000610351562},{"timestamp":1742409300000,"open":3.1876,"high":3.18769,"low":3.1868,"close":3.1868,"volume":148.35000610351562},{"timestamp":1742409360000,"open":3.18677,"high":3.18761,"low":3.18654,"close":3.18726,"volume":190.89999389648438},{"timestamp":1742409420000,"open":3.18722,"high":3.1876,"low":3.18687,"close":3.18759,"volume":173.64999389648438},{"timestamp":1742409480000,"open":3.18759,"high":3.18838,"low":3.18727,"close":3.18828,"volume":208.14999389648438},{"timestamp":1742409540000,"open":3.18824,"high":3.18843,"low":3.18729,"close":3.18737,"volume":212.75},{"timestamp":1742409600000,"open":3.18737,"high":3.18751,"low":3.18641,"close":3.1866,"volume":218.5},{"timestamp":1742409660000,"open":3.18663,"high":3.18711,"low":3.18539,"close":3.18563,"volume":235.75},{"timestamp":1742409720000,"open":3.18562,"high":3.18611,"low":3.18533,"close":3.18558,"volume":258.75},{"timestamp":1742409780000,"open":3.1855,"high":3.18575,"low":3.18453,"close":3.18567,"volume":216.1999969482422},{"timestamp":1742409840000,"open":3.18568,"high":3.1862,"low":3.18539,"close":3.1855,"volume":230},{"timestamp":1742409900000,"open":3.18558,"high":3.1867,"low":3.18535,"close":3.18633,"volume":207},{"timestamp":1742409960000,"open":3.18624,"high":3.18726,"low":3.18607,"close":3.18705,"volume":238.0500030517578},{"timestamp":1742410020000,"open":3.18708,"high":3.18744,"low":3.1863,"close":3.1863,"volume":193.1999969482422},{"timestamp":1742410080000,"open":3.18624,"high":3.18698,"low":3.18593,"close":3.18676,"volume":187.4499969482422},{"timestamp":1742410140000,"open":3.1868,"high":3.18684,"low":3.18565,"close":3.18635,"volume":215.0500030517578},{"timestamp":1742410200000,"open":3.18635,"high":3.1867,"low":3.18581,"close":3.18656,"volume":184},{"timestamp":1742410260000,"open":3.18658,"high":3.18721,"low":3.18656,"close":3.18714,"volume":178.25},{"timestamp":1742410320000,"open":3.18717,"high":3.18756,"low":3.18664,"close":3.18724,"volume":195.5},{"timestamp":1742410380000,"open":3.18721,"high":3.18772,"low":3.18684,"close":3.18772,"volume":184},{"timestamp":1742410440000,"open":3.1877,"high":3.18829,"low":3.1875,"close":3.18763,"volume":225.39999389648438},{"timestamp":1742410500000,"open":3.18765,"high":3.18846,"low":3.18751,"close":3.18754,"volume":192.0500030517578},{"timestamp":1742410560000,"open":3.18757,"high":3.18757,"low":3.18648,"close":3.18664,"volume":193.1999969482422},{"timestamp":1742410620000,"open":3.18664,"high":3.18692,"low":3.18612,"close":3.18641,"volume":139.14999389648438},{"timestamp":1742410680000,"open":3.18647,"high":3.18713,"low":3.18632,"close":3.18697,"volume":161},{"timestamp":1742410740000,"open":3.18695,"high":3.18767,"low":3.18652,"close":3.18693,"volume":158.6999969482422},{"timestamp":1742410800000,"open":3.18695,"high":3.18759,"low":3.18653,"close":3.18747,"volume":171.35000610351562},{"timestamp":1742410860000,"open":3.18751,"high":3.18784,"low":3.18732,"close":3.18782,"volume":135.6999969482422},{"timestamp":1742410920000,"open":3.18782,"high":3.18817,"low":3.18728,"close":3.18744,"volume":138},{"timestamp":1742410980000,"open":3.18741,"high":3.18796,"low":3.18705,"close":3.1871,"volume":112.69999694824219},{"timestamp":1742411040000,"open":3.18711,"high":3.18719,"low":3.18636,"close":3.1868,"volume":123.05000305175781},{"timestamp":1742411100000,"open":3.1868,"high":3.188,"low":3.18671,"close":3.18761,"volume":143.75},{"timestamp":1742411160000,"open":3.18763,"high":3.18763,"low":3.18697,"close":3.18728,"volume":105.80000305175781},{"timestamp":1742411220000,"open":3.18704,"high":3.18715,"low":3.18645,"close":3.1865,"volume":101.19999694824219},{"timestamp":1742411280000,"open":3.18656,"high":3.1867,"low":3.18572,"close":3.18595,"volume":129.9499969482422},{"timestamp":1742411340000,"open":3.18599,"high":3.18667,"low":3.18599,"close":3.18631,"volume":171.35000610351562},{"timestamp":1742411400000,"open":3.18629,"high":3.18644,"low":3.18592,"close":3.18604,"volume":120.75},{"timestamp":1742411460000,"open":3.18602,"high":3.18749,"low":3.18578,"close":3.18702,"volume":158.6999969482422},{"timestamp":1742411520000,"open":3.187,"high":3.1872,"low":3.18671,"close":3.18681,"volume":164.4499969482422},{"timestamp":1742411580000,"open":3.18676,"high":3.18717,"low":3.18639,"close":3.18702,"volume":134.5500030517578},{"timestamp":1742411640000,"open":3.18702,"high":3.18808,"low":3.18696,"close":3.18797,"volume":139.14999389648438},{"timestamp":1742411700000,"open":3.18796,"high":3.18814,"low":3.18732,"close":3.18752,"volume":104.6500015258789},{"timestamp":1742411760000,"open":3.18749,"high":3.18884,"low":3.18749,"close":3.18882,"volume":195.5},{"timestamp":1742411820000,"open":3.18879,"high":3.18944,"low":3.18869,"close":3.18932,"volume":195.5},{"timestamp":1742411880000,"open":3.18927,"high":3.18989,"low":3.18899,"close":3.18912,"volume":143.75},{"timestamp":1742411940000,"open":3.18908,"high":3.18954,"low":3.18898,"close":3.18909,"volume":124.19999694824219},{"timestamp":1742412000000,"open":3.18911,"high":3.18913,"low":3.18799,"close":3.18801,"volume":158.6999969482422},{"timestamp":1742412060000,"open":3.18808,"high":3.18849,"low":3.1879,"close":3.18812,"volume":112.69999694824219},{"timestamp":1742412120000,"open":3.18827,"high":3.18874,"low":3.18827,"close":3.18874,"volume":136.85000610351562},{"timestamp":1742412180000,"open":3.18881,"high":3.18937,"low":3.18876,"close":3.1891,"volume":115},{"timestamp":1742412240000,"open":3.1891,"high":3.18932,"low":3.1886,"close":3.18876,"volume":120.75},{"timestamp":1742412300000,"open":3.18878,"high":3.18915,"low":3.18841,"close":3.18843,"volume":129.9499969482422},{"timestamp":1742412360000,"open":3.18843,"high":3.18868,"low":3.18824,"close":3.18845,"volume":140.3000030517578},{"timestamp":1742412420000,"open":3.18852,"high":3.18852,"low":3.18774,"close":3.1878,"volume":128.8000030517578},{"timestamp":1742412480000,"open":3.18776,"high":3.18856,"low":3.18773,"close":3.188,"volume":151.8000030517578},{"timestamp":1742412540000,"open":3.18793,"high":3.18847,"low":3.18792,"close":3.18841,"volume":113.8499984741211},{"timestamp":1742412600000,"open":3.18849,"high":3.18937,"low":3.18849,"close":3.18921,"volume":150.64999389648438},{"timestamp":1742412660000,"open":3.18919,"high":3.1895,"low":3.18864,"close":3.18883,"volume":154.10000610351562},{"timestamp":1742412720000,"open":3.18885,"high":3.18913,"low":3.18847,"close":3.18851,"volume":177.10000610351562},{"timestamp":1742412780000,"open":3.18867,"high":3.18881,"low":3.18757,"close":3.18762,"volume":148.35000610351562},{"timestamp":1742412840000,"open":3.18765,"high":3.18804,"low":3.18737,"close":3.18793,"volume":115},{"timestamp":1742412900000,"open":3.18795,"high":3.18814,"low":3.18701,"close":3.18701,"volume":96.5999984741211},{"timestamp":1742412960000,"open":3.18706,"high":3.18754,"low":3.18701,"close":3.18738,"volume":149.5},{"timestamp":1742413020000,"open":3.18744,"high":3.18771,"low":3.1872,"close":3.18741,"volume":138},{"timestamp":1742413080000,"open":3.18738,"high":3.18767,"low":3.18718,"close":3.18765,"volume":105.80000305175781},{"timestamp":1742413140000,"open":3.18774,"high":3.18801,"low":3.18748,"close":3.1879,"volume":128.8000030517578},{"timestamp":1742413200000,"open":3.1879,"high":3.188,"low":3.18758,"close":3.18774,"volume":119.5999984741211},{"timestamp":1742413260000,"open":3.18789,"high":3.18826,"low":3.18778,"close":3.18826,"volume":102.3499984741211},{"timestamp":1742413320000,"open":3.1882,"high":3.18823,"low":3.18745,"close":3.18758,"volume":121.9000015258789},{"timestamp":1742413380000,"open":3.18753,"high":3.18828,"low":3.18744,"close":3.18822,"volume":103.5},{"timestamp":1742413440000,"open":3.18822,"high":3.18888,"low":3.18806,"close":3.18824,"volume":90.8499984741211},{"timestamp":1742413500000,"open":3.18824,"high":3.18826,"low":3.18763,"close":3.18789,"volume":104.6500015258789},{"timestamp":1742413560000,"open":3.18795,"high":3.18801,"low":3.18771,"close":3.18779,"volume":75.9000015258789},{"timestamp":1742413620000,"open":3.1879,"high":3.18864,"low":3.1879,"close":3.18808,"volume":105.80000305175781},{"timestamp":1742413680000,"open":3.1881,"high":3.18828,"low":3.18766,"close":3.18769,"volume":132.25},{"timestamp":1742413740000,"open":3.18763,"high":3.18802,"low":3.18763,"close":3.18767,"volume":81.6500015258789},{"timestamp":1742413800000,"open":3.18749,"high":3.18785,"low":3.18686,"close":3.18692,"volume":121.9000015258789},{"timestamp":1742413860000,"open":3.1869,"high":3.18703,"low":3.1864,"close":3.18671,"volume":142.60000610351562},{"timestamp":1742413920000,"open":3.18671,"high":3.18695,"low":3.18656,"close":3.18671,"volume":95.44999694824219},{"timestamp":1742413980000,"open":3.18672,"high":3.18718,"low":3.18661,"close":3.18711,"volume":90.8499984741211},{"timestamp":1742414040000,"open":3.18706,"high":3.18726,"low":3.18684,"close":3.18704,"volume":121.9000015258789},{"timestamp":1742414100000,"open":3.18693,"high":3.18732,"low":3.18682,"close":3.187,"volume":123.05000305175781},{"timestamp":1742414160000,"open":3.18696,"high":3.18705,"low":3.18672,"close":3.18696,"volume":95.44999694824219},{"timestamp":1742414220000,"open":3.18696,"high":3.18705,"low":3.18644,"close":3.18657,"volume":115},{"timestamp":1742414280000,"open":3.18657,"high":3.18704,"low":3.18655,"close":3.18691,"volume":72.44999694824219},{"timestamp":1742414340000,"open":3.18682,"high":3.18695,"low":3.18642,"close":3.18658,"volume":89.69999694824219},{"timestamp":1742414400000,"open":3.18668,"high":3.18685,"low":3.18643,"close":3.18643,"volume":60.95000076293945},{"timestamp":1742414460000,"open":3.18646,"high":3.18688,"low":3.18643,"close":3.18676,"volume":55.20000076293945},{"timestamp":1742414520000,"open":3.18678,"high":3.18712,"low":3.18665,"close":3.18696,"volume":36.79999923706055},{"timestamp":1742414580000,"open":3.18708,"high":3.18726,"low":3.18706,"close":3.18726,"volume":14.949999809265137},{"timestamp":1742414640000,"open":3.1874,"high":3.1874,"low":3.1872,"close":3.1872,"volume":12.649999618530273},{"timestamp":1742414700000,"open":3.18705,"high":3.18711,"low":3.18694,"close":3.18708,"volume":36.79999923706055},{"timestamp":1742414760000,"open":3.1871,"high":3.18714,"low":3.18706,"close":3.18712,"volume":27.600000381469727},{"timestamp":1742414820000,"open":3.1871,"high":3.18733,"low":3.18708,"close":3.18733,"volume":23},{"timestamp":1742414880000,"open":3.18746,"high":3.18802,"low":3.18746,"close":3.18771,"volume":47.150001525878906},{"timestamp":1742414940000,"open":3.18771,"high":3.18773,"low":3.18735,"close":3.18735,"volume":20.700000762939453},{"timestamp":1742415000000,"open":3.18747,"high":3.18756,"low":3.1873,"close":3.18738,"volume":31.049999237060547},{"timestamp":1742415060000,"open":3.18732,"high":3.18738,"low":3.18682,"close":3.18692,"volume":26.450000762939453},{"timestamp":1742415120000,"open":3.1869,"high":3.18694,"low":3.18669,"close":3.18669,"volume":29.899999618530273},{"timestamp":1742415180000,"open":3.18671,"high":3.18684,"low":3.18661,"close":3.18661,"volume":29.899999618530273},{"timestamp":1742415240000,"open":3.18661,"high":3.1869,"low":3.18637,"close":3.18637,"volume":41.400001525878906},{"timestamp":1742415300000,"open":3.18637,"high":3.18671,"low":3.18635,"close":3.18664,"volume":46},{"timestamp":1742415360000,"open":3.18666,"high":3.18678,"low":3.18629,"close":3.18629,"volume":34.5},{"timestamp":1742415420000,"open":3.18629,"high":3.18662,"low":3.18629,"close":3.18631,"volume":27.600000381469727},{"timestamp":1742415480000,"open":3.18636,"high":3.18657,"low":3.18629,"close":3.18637,"volume":43.70000076293945},{"timestamp":1742415540000,"open":3.18635,"high":3.18668,"low":3.18629,"close":3.18662,"volume":42.54999923706055},{"timestamp":1742415600000,"open":3.18662,"high":3.1869,"low":3.18656,"close":3.18656,"volume":49.45000076293945},{"timestamp":1742415660000,"open":3.18658,"high":3.18669,"low":3.18647,"close":3.18652,"volume":31.049999237060547},{"timestamp":1742415720000,"open":3.18652,"high":3.18658,"low":3.18623,"close":3.18639,"volume":41.400001525878906},{"timestamp":1742415780000,"open":3.18637,"high":3.18649,"low":3.18618,"close":3.1862,"volume":26.450000762939453},{"timestamp":1742415840000,"open":3.18622,"high":3.18669,"low":3.18622,"close":3.18666,"volume":35.650001525878906},{"timestamp":1742415900000,"open":3.18667,"high":3.18667,"low":3.18602,"close":3.18602,"volume":59.79999923706055},{"timestamp":1742415960000,"open":3.18604,"high":3.18633,"low":3.18603,"close":3.18633,"volume":32.20000076293945},{"timestamp":1742416020000,"open":3.18616,"high":3.18616,"low":3.18598,"close":3.18602,"volume":25.299999237060547},{"timestamp":1742416080000,"open":3.18602,"high":3.18614,"low":3.18599,"close":3.1861,"volume":35.650001525878906},{"timestamp":1742416140000,"open":3.1861,"high":3.18643,"low":3.18606,"close":3.1863,"volume":31.049999237060547},{"timestamp":1742416200000,"open":3.1863,"high":3.18657,"low":3.1863,"close":3.18642,"volume":17.25},{"timestamp":1742416260000,"open":3.18643,"high":3.18643,"low":3.18554,"close":3.18561,"volume":49.45000076293945},{"timestamp":1742416320000,"open":3.18559,"high":3.18562,"low":3.18557,"close":3.18557,"volume":14.949999809265137},{"timestamp":1742416380000,"open":3.1855,"high":3.18559,"low":3.18535,"close":3.18537,"volume":37.95000076293945},{"timestamp":1742416440000,"open":3.18534,"high":3.1854,"low":3.1853,"close":3.18535,"volume":14.949999809265137},{"timestamp":1742416500000,"open":3.18538,"high":3.18549,"low":3.18485,"close":3.18488,"volume":47.150001525878906},{"timestamp":1742416560000,"open":3.18492,"high":3.18494,"low":3.18462,"close":3.18494,"volume":34.5},{"timestamp":1742416620000,"open":3.18491,"high":3.18491,"low":3.18457,"close":3.1846,"volume":40.25},{"timestamp":1742416680000,"open":3.1846,"high":3.18469,"low":3.1846,"close":3.18466,"volume":27.600000381469727},{"timestamp":1742416740000,"open":3.18464,"high":3.18478,"low":3.18458,"close":3.18462,"volume":29.899999618530273},{"timestamp":1742416800000,"open":3.18462,"high":3.18462,"low":3.1843,"close":3.18436,"volume":36.79999923706055},{"timestamp":1742416860000,"open":3.18434,"high":3.18442,"low":3.18411,"close":3.18421,"volume":62.099998474121094},{"timestamp":1742416920000,"open":3.1842,"high":3.18471,"low":3.1841,"close":3.18466,"volume":37.95000076293945},{"timestamp":1742416980000,"open":3.18468,"high":3.18468,"low":3.18435,"close":3.18458,"volume":51.75},{"timestamp":1742417040000,"open":3.18453,"high":3.18461,"low":3.18436,"close":3.18436,"volume":27.600000381469727},{"timestamp":1742417100000,"open":3.18436,"high":3.18442,"low":3.1842,"close":3.18425,"volume":39.099998474121094},{"timestamp":1742417160000,"open":3.18431,"high":3.18466,"low":3.18431,"close":3.18432,"volume":42.54999923706055},{"timestamp":1742417220000,"open":3.18441,"high":3.18441,"low":3.18425,"close":3.18432,"volume":21.850000381469727},{"timestamp":1742417280000,"open":3.18432,"high":3.18432,"low":3.18424,"close":3.18429,"volume":26.450000762939453},{"timestamp":1742417340000,"open":3.18429,"high":3.1847,"low":3.18428,"close":3.18441,"volume":63.25},{"timestamp":1742417400000,"open":3.18431,"high":3.1846,"low":3.18431,"close":3.18439,"volume":36.79999923706055},{"timestamp":1742417460000,"open":3.18448,"high":3.18524,"low":3.18429,"close":3.18499,"volume":74.75},{"timestamp":1742417520000,"open":3.18505,"high":3.18505,"low":3.18488,"close":3.18489,"volume":16.100000381469727},{"timestamp":1742417580000,"open":3.18489,"high":3.18494,"low":3.18486,"close":3.18488,"volume":10.350000381469727},{"timestamp":1742417640000,"open":3.18488,"high":3.18488,"low":3.18421,"close":3.18422,"volume":59.79999923706055},{"timestamp":1742417700000,"open":3.18292,"high":3.18292,"low":3.18216,"close":3.18216,"volume":57.5},{"timestamp":1742417760000,"open":3.18276,"high":3.18316,"low":3.18244,"close":3.18294,"volume":54.04999923706055},{"timestamp":1742417820000,"open":3.18294,"high":3.18294,"low":3.18213,"close":3.18216,"volume":79.54000091552734},{"timestamp":1742417880000,"open":3.18271,"high":3.18386,"low":3.18207,"close":3.18329,"volume":86.25},{"timestamp":1742417940000,"open":3.18327,"high":3.18378,"low":3.1832,"close":3.18325,"volume":33.349998474121094}]