[{"timestamp":1742342400000,"open":3.1628,"high":3.1637,"low":3.1624,"close":3.1633,"volume":1015.0800170898438},{"timestamp":1742342460000,"open":3.1627,"high":3.1635,"low":3.1627,"close":3.1633,"volume":261.32000732421875},{"timestamp":1742342520000,"open":3.1633,"high":3.1638,"low":3.1629,"close":3.1637,"volume":234},{"timestamp":1742342580000,"open":3.1638,"high":3.1648,"low":3.1635,"close":3.1636,"volume":672.469970703125},{"timestamp":1742342640000,"open":3.1636,"high":3.1638,"low":3.1631,"close":3.1637,"volume":403.3800048828125},{"timestamp":1742342700000,"open":3.1637,"high":3.1638,"low":3.1635,"close":3.1636,"volume":265.20001220703125},{"timestamp":1742342760000,"open":3.1636,"high":3.1639,"low":3.1636,"close":3.1639,"volume":195},{"timestamp":1742342820000,"open":3.1639,"high":3.1643,"low":3.1639,"close":3.1642,"volume":210.60000610351562},{"timestamp":1742342880000,"open":3.164,"high":3.1642,"low":3.1639,"close":3.1642,"volume":214.50999450683594},{"timestamp":1742342940000,"open":3.1642,"high":3.1643,"low":3.1642,"close":3.1642,"volume":206.36000061035156},{"timestamp":1742343000000,"open":3.1641,"high":3.1644,"low":3.1641,"close":3.1642,"volume":332.2699890136719},{"timestamp":1742343060000,"open":3.1643,"high":3.1643,"low":3.1641,"close":3.1641,"volume":253.60000610351562},{"timestamp":1742343120000,"open":3.1642,"high":3.1643,"low":3.1639,"close":3.1642,"volume":430.79998779296875},{"timestamp":1742343180000,"open":3.1641,"high":3.1642,"low":3.1639,"close":3.164,"volume":354.1400146484375},{"timestamp":1742343240000,"open":3.1641,"high":3.1642,"low":3.1635,"close":3.1636,"volume":389.8599853515625},{"timestamp":1742343300000,"open":3.1637,"high":3.1642,"low":3.1635,"close":3.1638,"volume":556.969970703125},{"timestamp":1742343360000,"open":3.164,"high":3.164,"low":3.1634,"close":3.1635,"volume":301.8500061035156},{"timestamp":1742343420000,"open":3.1634,"high":3.1638,"low":3.1631,"close":3.1634,"volume":397.6700134277344},{"timestamp":1742343480000,"open":3.1634,"high":3.1635,"low":3.163,"close":3.1633,"volume":278.82000732421875},{"timestamp":1742343540000,"open":3.1633,"high":3.1635,"low":3.1631,"close":3.1632,"volume":487.04998779296875},{"timestamp":1742343600000,"open":3.1632,"high":3.1634,"low":3.1628,"close":3.163,"volume":318.07000732421875},{"timestamp":1742343660000,"open":3.1631,"high":3.1633,"low":3.163,"close":3.1632,"volume":287.1600036621094},{"timestamp":1742343720000,"open":3.1634,"high":3.1634,"low":3.1629,"close":3.1633,"volume":367.9599914550781},{"timestamp":1742343780000,"open":3.1632,"high":3.1636,"low":3.1628,"close":3.1636,"volume":257.4200134277344},{"timestamp":1742343840000,"open":3.1637,"high":3.1637,"low":3.1635,"close":3.1636,"volume":223.91000366210938},{"timestamp":1742343900000,"open":3.1634,"high":3.1639,"low":3.1629,"close":3.1639,"volume":418.44000244140625},{"timestamp":1742343960000,"open":3.1638,"high":3.164,"low":3.1638,"close":3.1639,"volume":121.22000122070312},{"timestamp":1742344020000,"open":3.1638,"high":3.164,"low":3.1638,"close":3.1638,"volume":117.91999816894531},{"timestamp":1742344080000,"open":3.1639,"high":3.164,"low":3.1638,"close":3.164,"volume":66.33999633789062},{"timestamp":1742344140000,"open":3.1639,"high":3.1641,"low":3.1638,"close":3.1639,"volume":157.77000427246094},{"timestamp":1742344200000,"open":3.1639,"high":3.164,"low":3.1637,"close":3.1638,"volume":281.6199951171875},{"timestamp":1742344260000,"open":3.1638,"high":3.1641,"low":3.1638,"close":3.164,"volume":191.9600067138672},{"timestamp":1742344320000,"open":3.164,"high":3.1641,"low":3.1636,"close":3.1639,"volume":392.0899963378906},{"timestamp":1742344380000,"open":3.164,"high":3.1641,"low":3.1631,"close":3.1635,"volume":626.0399780273438},{"timestamp":1742344440000,"open":3.1635,"high":3.1636,"low":3.1634,"close":3.1636,"volume":183.4499969482422},{"timestamp":1742344500000,"open":3.1634,"high":3.1635,"low":3.1632,"close":3.1633,"volume":439.45001220703125},{"timestamp":1742344560000,"open":3.1634,"high":3.1634,"low":3.1632,"close":3.1632,"volume":337.9200134277344},{"timestamp":1742344620000,"open":3.1633,"high":3.1636,"low":3.1632,"close":3.1633,"volume":353.6700134277344},{"timestamp":1742344680000,"open":3.1633,"high":3.1634,"low":3.1632,"close":3.1633,"volume":314.7799987792969},{"timestamp":1742344740000,"open":3.1632,"high":3.1634,"low":3.1632,"close":3.1633,"volume":118.86000061035156},{"timestamp":1742344800000,"open":3.1633,"high":3.1637,"low":3.1633,"close":3.1637,"volume":265.3299865722656},{"timestamp":1742344860000,"open":3.1637,"high":3.1638,"low":3.1636,"close":3.1637,"volume":277.1199951171875},{"timestamp":1742344920000,"open":3.1637,"high":3.1638,"low":3.1625,"close":3.1626,"volume":320.510009765625},{"timestamp":1742344980000,"open":3.1629,"high":3.1632,"low":3.1627,"close":3.1629,"volume":638.72998046875},{"timestamp":1742345040000,"open":3.1629,"high":3.1637,"low":3.1628,"close":3.1629,"volume":615.7999877929688},{"timestamp":1742345100000,"open":3.1633,"high":3.1642,"low":3.1633,"close":3.1641,"volume":1377.6800537109375},{"timestamp":1742345160000,"open":3.1642,"high":3.1642,"low":3.1637,"close":3.1639,"volume":575.8499755859375},{"timestamp":1742345220000,"open":3.164,"high":3.1641,"low":3.1638,"close":3.164,"volume":474.30999755859375},{"timestamp":1742345280000,"open":3.164,"high":3.164,"low":3.1634,"close":3.1636,"volume":1200.969970703125},{"timestamp":1742345340000,"open":3.1637,"high":3.1655,"low":3.1629,"close":3.1648,"volume":3596.60009765625},{"timestamp":1742345400000,"open":3.1642,"high":3.1642,"low":3.163,"close":3.1632,"volume":2038.9100341796875},{"timestamp":1742345460000,"open":3.1642,"high":3.1642,"low":3.1622,"close":3.1631,"volume":4858.22998046875},{"timestamp":1742345520000,"open":3.163,"high":3.1637,"low":3.1616,"close":3.1617,"volume":2618.199951171875},{"timestamp":1742345580000,"open":3.1616,"high":3.1625,"low":3.1614,"close":3.1617,"volume":2161.239990234375},{"timestamp":1742345640000,"open":3.1617,"high":3.1621,"low":3.1613,"close":3.1616,"volume":1926.489990234375},{"timestamp":1742345700000,"open":3.1616,"high":3.1619,"low":3.1611,"close":3.1612,"volume":1163.2900390625},{"timestamp":1742345760000,"open":3.1616,"high":3.1616,"low":3.1612,"close":3.1614,"volume":821.4099731445312},{"timestamp":1742345820000,"open":3.1616,"high":3.1618,"low":3.1614,"close":3.1618,"volume":972.8599853515625},{"timestamp":1742345880000,"open":3.1623,"high":3.163,"low":3.162,"close":3.1628,"volume":1411.8800048828125},{"timestamp":1742345940000,"open":3.1628,"high":3.1631,"low":3.1617,"close":3.163,"volume":1540.6199951171875},{"timestamp":1742346000000,"open":3.163,"high":3.1635,"low":3.163,"close":3.1631,"volume":958.280029296875},{"timestamp":1742346060000,"open":3.1632,"high":3.1634,"low":3.1631,"close":3.1631,"volume":1295.8900146484375},{"timestamp":1742346120000,"open":3.1633,"high":3.1633,"low":3.163,"close":3.1633,"volume":1090.5799560546875},{"timestamp":1742346180000,"open":3.1633,"high":3.1634,"low":3.163,"close":3.1631,"volume":771.4600219726562},{"timestamp":1742346240000,"open":3.1631,"high":3.1634,"low":3.1628,"close":3.1631,"volume":602.47998046875},{"timestamp":1742346300000,"open":3.1631,"high":3.1633,"low":3.163,"close":3.1631,"volume":1343.5999755859375},{"timestamp":1742346360000,"open":3.1631,"high":3.1632,"low":3.1629,"close":3.1629,"volume":878},{"timestamp":1742346420000,"open":3.1629,"high":3.1632,"low":3.1627,"close":3.163,"volume":1517.3599853515625},{"timestamp":1742346480000,"open":3.163,"high":3.1634,"low":3.1629,"close":3.1632,"volume":1152.989990234375},{"timestamp":1742346540000,"open":3.1632,"high":3.1633,"low":3.1627,"close":3.163,"volume":960.72998046875},{"timestamp":1742346600000,"open":3.1629,"high":3.1632,"low":3.1629,"close":3.1631,"volume":1038.2099609375},{"timestamp":1742346660000,"open":3.1633,"high":3.1635,"low":3.1631,"close":3.1633,"volume":1975.800048828125},{"timestamp":1742346720000,"open":3.1633,"high":3.1636,"low":3.1627,"close":3.163,"volume":2764.14990234375},{"timestamp":1742346780000,"open":3.1629,"high":3.1631,"low":3.1624,"close":3.1626,"volume":3997.280029296875},{"timestamp":1742346840000,"open":3.1625,"high":3.1629,"low":3.1624,"close":3.1628,"volume":1771.6600341796875},{"timestamp":1742346900000,"open":3.1629,"high":3.163,"low":3.1625,"close":3.1626,"volume":1164.1400146484375},{"timestamp":1742346960000,"open":3.1624,"high":3.1625,"low":3.1616,"close":3.1618,"volume":584.5999755859375},{"timestamp":1742347020000,"open":3.162,"high":3.1627,"low":3.1616,"close":3.1627,"volume":467.6000061035156},{"timestamp":1742347080000,"open":3.1626,"high":3.1627,"low":3.1622,"close":3.1626,"volume":743.75},{"timestamp":1742347140000,"open":3.1624,"high":3.1632,"low":3.1623,"close":3.1631,"volume":811.2899780273438},{"timestamp":1742347200000,"open":3.1629,"high":3.1633,"low":3.1628,"close":3.1633,"volume":423},{"timestamp":1742347260000,"open":3.1632,"high":3.1633,"low":3.1629,"close":3.1629,"volume":1026.6500244140625},{"timestamp":1742347320000,"open":3.1629,"high":3.1634,"low":3.1629,"close":3.1633,"volume":421.07000732421875},{"timestamp":1742347380000,"open":3.1633,"high":3.1634,"low":3.1628,"close":3.1633,"volume":1205.0899658203125},{"timestamp":1742347440000,"open":3.1629,"high":3.1634,"low":3.1626,"close":3.1629,"volume":853.780029296875},{"timestamp":1742347500000,"open":3.1629,"high":3.1632,"low":3.1629,"close":3.1629,"volume":1054.030029296875},{"timestamp":1742347560000,"open":3.1631,"high":3.1633,"low":3.1629,"close":3.1632,"volume":960.989990234375},{"timestamp":1742347620000,"open":3.1632,"high":3.1633,"low":3.1623,"close":3.1632,"volume":1596.9599609375},{"timestamp":1742347680000,"open":3.1631,"high":3.1632,"low":3.1623,"close":3.1629,"volume":1322.6800537109375},{"timestamp":1742347740000,"open":3.1625,"high":3.1632,"low":3.1623,"close":3.1629,"volume":1353.72998046875},{"timestamp":1742347800000,"open":3.1629,"high":3.1629,"low":3.162,"close":3.1624,"volume":2846.330078125},{"timestamp":1742347860000,"open":3.1626,"high":3.1627,"low":3.1618,"close":3.162,"volume":3856.89990234375},{"timestamp":1742347920000,"open":3.1622,"high":3.1623,"low":3.1616,"close":3.1622,"volume":3194.72998046875},{"timestamp":1742347980000,"open":3.1621,"high":3.1623,"low":3.1617,"close":3.1619,"volume":2199.7099609375},{"timestamp":1742348040000,"open":3.1618,"high":3.1622,"low":3.1618,"close":3.1621,"volume":986.3699951171875},{"timestamp":1742348100000,"open":3.1619,"high":3.1623,"low":3.1617,"close":3.1622,"volume":982.8900146484375},{"timestamp":1742348160000,"open":3.1622,"high":3.1624,"low":3.162,"close":3.1624,"volume":1128.6800537109375},{"timestamp":1742348220000,"open":3.1625,"high":3.1625,"low":3.1619,"close":3.1619,"volume":2246.8798828125},{"timestamp":1742348280000,"open":3.162,"high":3.1621,"low":3.1615,"close":3.1618,"volume":3742.89990234375},{"timestamp":1742348340000,"open":3.1617,"high":3.1621,"low":3.1615,"close":3.162,"volume":3915.8798828125},{"timestamp":1742348400000,"open":3.162,"high":3.1622,"low":3.1617,"close":3.1619,"volume":2678.72998046875},{"timestamp":1742348460000,"open":3.162,"high":3.162,"low":3.1614,"close":3.1617,"volume":2717.449951171875},{"timestamp":1742348520000,"open":3.1617,"high":3.162,"low":3.1614,"close":3.1618,"volume":1346.7099609375},{"timestamp":1742348580000,"open":3.1619,"high":3.1621,"low":3.1615,"close":3.1618,"volume":2643.239990234375},{"timestamp":1742348640000,"open":3.1618,"high":3.1619,"low":3.1613,"close":3.1614,"volume":1253.010009765625},{"timestamp":1742348700000,"open":3.1613,"high":3.1617,"low":3.161,"close":3.161,"volume":2920.4599609375},{"timestamp":1742348760000,"open":3.1611,"high":3.1619,"low":3.1611,"close":3.1615,"volume":1715.8199462890625},{"timestamp":1742348820000,"open":3.1616,"high":3.1619,"low":3.1615,"close":3.1617,"volume":2817.179931640625},{"timestamp":1742348880000,"open":3.1616,"high":3.162,"low":3.1616,"close":3.1619,"volume":2190.31005859375},{"timestamp":1742348940000,"open":3.1615,"high":3.1623,"low":3.1615,"close":3.1622,"volume":1645.6500244140625},{"timestamp":1742349000000,"open":3.1623,"high":3.1625,"low":3.1619,"close":3.1623,"volume":2262.760009765625},{"timestamp":1742349060000,"open":3.1623,"high":3.1624,"low":3.162,"close":3.1623,"volume":1350.6400146484375},{"timestamp":1742349120000,"open":3.1623,"high":3.1623,"low":3.1617,"close":3.1618,"volume":798.5499877929688},{"timestamp":1742349180000,"open":3.1618,"high":3.162,"low":3.1615,"close":3.1615,"volume":505.0799865722656},{"timestamp":1742349240000,"open":3.1617,"high":3.1619,"low":3.1613,"close":3.1615,"volume":955.6599731445312},{"timestamp":1742349300000,"open":3.1613,"high":3.1615,"low":3.1609,"close":3.161,"volume":1060.0400390625},{"timestamp":1742349360000,"open":3.161,"high":3.1615,"low":3.161,"close":3.1613,"volume":998.4600219726562},{"timestamp":1742349420000,"open":3.1613,"high":3.1617,"low":3.1612,"close":3.1614,"volume":1672.56005859375},{"timestamp":1742349480000,"open":3.1613,"high":3.1617,"low":3.1613,"close":3.1615,"volume":1624.489990234375},{"timestamp":1742349540000,"open":3.1614,"high":3.1616,"low":3.1609,"close":3.1609,"volume":2160.9599609375},{"timestamp":1742349600000,"open":3.161,"high":3.1615,"low":3.1609,"close":3.1611,"volume":1193.5799560546875},{"timestamp":1742349660000,"open":3.1611,"high":3.1611,"low":3.1606,"close":3.1609,"volume":1527.989990234375},{"timestamp":1742349720000,"open":3.1608,"high":3.1614,"low":3.1608,"close":3.161,"volume":1454.8599853515625},{"timestamp":1742349780000,"open":3.1613,"high":3.1614,"low":3.1608,"close":3.1611,"volume":1234.5699462890625},{"timestamp":1742349840000,"open":3.1611,"high":3.1612,"low":3.1609,"close":3.1611,"volume":726.6400146484375},{"timestamp":1742349900000,"open":3.1612,"high":3.1612,"low":3.1608,"close":3.1609,"volume":1026.18994140625},{"timestamp":1742349960000,"open":3.1609,"high":3.161,"low":3.1606,"close":3.1606,"volume":807.0800170898438},{"timestamp":1742350020000,"open":3.1607,"high":3.1608,"low":3.1602,"close":3.1604,"volume":842.1199951171875},{"timestamp":1742350080000,"open":3.1602,"high":3.1603,"low":3.16,"close":3.1603,"volume":378.489990234375},{"timestamp":1742350140000,"open":3.1602,"high":3.1605,"low":3.1601,"close":3.1603,"volume":654.6799926757812},{"timestamp":1742350200000,"open":3.1602,"high":3.1602,"low":3.16,"close":3.16,"volume":979.5499877929688},{"timestamp":1742350260000,"open":3.1601,"high":3.1602,"low":3.1599,"close":3.1601,"volume":908.3300170898438},{"timestamp":1742350320000,"open":3.1602,"high":3.1603,"low":3.1596,"close":3.1598,"volume":1730.8599853515625},{"timestamp":1742350380000,"open":3.1598,"high":3.16,"low":3.1596,"close":3.1596,"volume":1398.6800537109375},{"timestamp":1742350440000,"open":3.1597,"high":3.1602,"low":3.1596,"close":3.16,"volume":1135.75},{"timestamp":1742350500000,"open":3.1601,"high":3.1601,"low":3.1596,"close":3.1596,"volume":752.8499755859375},{"timestamp":1742350560000,"open":3.1597,"high":3.1599,"low":3.1595,"close":3.1597,"volume":1500.969970703125},{"timestamp":1742350620000,"open":3.1597,"high":3.1599,"low":3.1595,"close":3.1597,"volume":1234.1600341796875},{"timestamp":1742350680000,"open":3.1597,"high":3.16,"low":3.1596,"close":3.1598,"volume":1019.6400146484375},{"timestamp":1742350740000,"open":3.1599,"high":3.16,"low":3.1597,"close":3.1599,"volume":975.6699829101562},{"timestamp":1742350800000,"open":3.1599,"high":3.1602,"low":3.1597,"close":3.16,"volume":1359.0899658203125},{"timestamp":1742350860000,"open":3.16,"high":3.1602,"low":3.1597,"close":3.1599,"volume":1152.5400390625},{"timestamp":1742350920000,"open":3.16,"high":3.1604,"low":3.1597,"close":3.1599,"volume":1055.06005859375},{"timestamp":1742350980000,"open":3.1599,"high":3.1604,"low":3.1599,"close":3.16,"volume":1105.1600341796875},{"timestamp":1742351040000,"open":3.1601,"high":3.1603,"low":3.16,"close":3.16,"volume":734.8400268554688},{"timestamp":1742351100000,"open":3.1601,"high":3.1608,"low":3.1597,"close":3.1604,"volume":1365.27001953125},{"timestamp":1742351160000,"open":3.1604,"high":3.1606,"low":3.1601,"close":3.1606,"volume":357},{"timestamp":1742351220000,"open":3.1606,"high":3.1607,"low":3.1604,"close":3.1605,"volume":808.3300170898438},{"timestamp":1742351280000,"open":3.1606,"high":3.1606,"low":3.1601,"close":3.1602,"volume":959.3699951171875},{"timestamp":1742351340000,"open":3.1602,"high":3.1603,"low":3.1596,"close":3.1597,"volume":2119.68994140625},{"timestamp":1742351400000,"open":3.1597,"high":3.1599,"low":3.1595,"close":3.1599,"volume":1953.280029296875},{"timestamp":1742351460000,"open":3.1598,"high":3.1601,"low":3.1597,"close":3.16,"volume":942.5700073242188},{"timestamp":1742351520000,"open":3.1598,"high":3.1599,"low":3.1596,"close":3.1597,"volume":732.219970703125},{"timestamp":1742351580000,"open":3.1599,"high":3.1601,"low":3.1597,"close":3.1599,"volume":755.9299926757812},{"timestamp":1742351640000,"open":3.1599,"high":3.1599,"low":3.1589,"close":3.1594,"volume":1127.010009765625},{"timestamp":1742351700000,"open":3.1594,"high":3.1596,"low":3.1593,"close":3.1594,"volume":745.77001953125},{"timestamp":1742351760000,"open":3.1595,"high":3.1596,"low":3.159,"close":3.1591,"volume":1375.6600341796875},{"timestamp":1742351820000,"open":3.1592,"high":3.1594,"low":3.159,"close":3.1593,"volume":895.1799926757812},{"timestamp":1742351880000,"open":3.1593,"high":3.1594,"low":3.1591,"close":3.1592,"volume":988.9000244140625},{"timestamp":1742351940000,"open":3.1592,"high":3.1595,"low":3.1592,"close":3.1595,"volume":531.280029296875},{"timestamp":1742352000000,"open":3.1594,"high":3.1595,"low":3.1592,"close":3.1595,"volume":709.780029296875},{"timestamp":1742352060000,"open":3.1593,"high":3.1599,"low":3.1591,"close":3.1597,"volume":1308.4000244140625},{"timestamp":1742352120000,"open":3.1597,"high":3.1602,"low":3.1597,"close":3.1601,"volume":715.5599975585938},{"timestamp":1742352180000,"open":3.16,"high":3.1602,"low":3.1598,"close":3.1599,"volume":564.8699951171875},{"timestamp":1742352240000,"open":3.1599,"high":3.1599,"low":3.1598,"close":3.1599,"volume":402.94000244140625},{"timestamp":1742352300000,"open":3.16,"high":3.1604,"low":3.1598,"close":3.1601,"volume":364.4200134277344},{"timestamp":1742352360000,"open":3.1599,"high":3.1603,"low":3.1598,"close":3.1602,"volume":929.27001953125},{"timestamp":1742352420000,"open":3.1601,"high":3.1603,"low":3.1601,"close":3.1602,"volume":161.19000244140625},{"timestamp":1742352480000,"open":3.1601,"high":3.1606,"low":3.16,"close":3.1604,"volume":385.1199951171875},{"timestamp":1742352540000,"open":3.1602,"high":3.1604,"low":3.1601,"close":3.1604,"volume":357.5199890136719},{"timestamp":1742352600000,"open":3.1604,"high":3.1608,"low":3.1604,"close":3.1604,"volume":674.4299926757812},{"timestamp":1742352660000,"open":3.1604,"high":3.1605,"low":3.1602,"close":3.1604,"volume":681.0999755859375},{"timestamp":1742352720000,"open":3.1604,"high":3.1604,"low":3.1602,"close":3.1602,"volume":313.7200012207031},{"timestamp":1742352780000,"open":3.1602,"high":3.1603,"low":3.1599,"close":3.16,"volume":442.29998779296875},{"timestamp":1742352840000,"open":3.1601,"high":3.1605,"low":3.1601,"close":3.1603,"volume":757.8699951171875},{"timestamp":1742352900000,"open":3.1605,"high":3.1607,"low":3.1603,"close":3.1603,"volume":497.8599853515625},{"timestamp":1742352960000,"open":3.1604,"high":3.1605,"low":3.1601,"close":3.1602,"volume":977.5800170898438},{"timestamp":1742353020000,"open":3.1601,"high":3.1604,"low":3.16,"close":3.1603,"volume":387.04998779296875},{"timestamp":1742353080000,"open":3.1603,"high":3.1606,"low":3.1602,"close":3.1603,"volume":597.3200073242188},{"timestamp":1742353140000,"open":3.1602,"high":3.1607,"low":3.1602,"close":3.1605,"volume":1109.3599853515625},{"timestamp":1742353200000,"open":3.1607,"high":3.1607,"low":3.1604,"close":3.1604,"volume":732.5800170898438},{"timestamp":1742353260000,"open":3.1604,"high":3.1608,"low":3.1602,"close":3.1605,"volume":408.8399963378906},{"timestamp":1742353320000,"open":3.1604,"high":3.1604,"low":3.1601,"close":3.1601,"volume":522.280029296875},{"timestamp":1742353380000,"open":3.1601,"high":3.1601,"low":3.1599,"close":3.16,"volume":418.3599853515625},{"timestamp":1742353440000,"open":3.1599,"high":3.1599,"low":3.1597,"close":3.1598,"volume":340.010009765625},{"timestamp":1742353500000,"open":3.1598,"high":3.16,"low":3.1597,"close":3.1597,"volume":1154.5999755859375},{"timestamp":1742353560000,"open":3.1597,"high":3.1599,"low":3.1597,"close":3.1599,"volume":469.07000732421875},{"timestamp":1742353620000,"open":3.1597,"high":3.1597,"low":3.1594,"close":3.1595,"volume":627.1799926757812},{"timestamp":1742353680000,"open":3.1595,"high":3.1597,"low":3.1594,"close":3.1596,"volume":663.1799926757812},{"timestamp":1742353740000,"open":3.1597,"high":3.1599,"low":3.1596,"close":3.1599,"volume":675.0599975585938},{"timestamp":1742353800000,"open":3.1598,"high":3.1599,"low":3.1597,"close":3.1597,"volume":435},{"timestamp":1742353860000,"open":3.16,"high":3.16,"low":3.1597,"close":3.1597,"volume":464.82000732421875},{"timestamp":1742353920000,"open":3.1596,"high":3.1599,"low":3.1596,"close":3.1597,"volume":825.510009765625},{"timestamp":1742353980000,"open":3.1597,"high":3.1599,"low":3.1597,"close":3.1597,"volume":299.6400146484375},{"timestamp":1742354040000,"open":3.1597,"high":3.1601,"low":3.1596,"close":3.16,"volume":703.989990234375},{"timestamp":1742354100000,"open":3.16,"high":3.1601,"low":3.1598,"close":3.16,"volume":578.3400268554688},{"timestamp":1742354160000,"open":3.1601,"high":3.1603,"low":3.1601,"close":3.1602,"volume":683.6500244140625},{"timestamp":1742354220000,"open":3.1604,"high":3.1605,"low":3.16,"close":3.1603,"volume":1202.780029296875},{"timestamp":1742354280000,"open":3.1603,"high":3.1606,"low":3.1602,"close":3.1606,"volume":528.9199829101562},{"timestamp":1742354340000,"open":3.1605,"high":3.1606,"low":3.1602,"close":3.1603,"volume":835.8699951171875},{"timestamp":1742354400000,"open":3.1603,"high":3.1607,"low":3.1603,"close":3.1606,"volume":528},{"timestamp":1742354460000,"open":3.1607,"high":3.1612,"low":3.1605,"close":3.1612,"volume":772.25},{"timestamp":1742354520000,"open":3.161,"high":3.1611,"low":3.1609,"close":3.1609,"volume":639.9199829101562},{"timestamp":1742354580000,"open":3.1609,"high":3.1611,"low":3.1608,"close":3.161,"volume":747.9199829101562},{"timestamp":1742354640000,"open":3.161,"high":3.1614,"low":3.1609,"close":3.1612,"volume":306.1700134277344},{"timestamp":1742354700000,"open":3.1612,"high":3.1616,"low":3.1612,"close":3.1613,"volume":578.6900024414062},{"timestamp":1742354760000,"open":3.1614,"high":3.1617,"low":3.1612,"close":3.1616,"volume":1352.3199462890625},{"timestamp":1742354820000,"open":3.1615,"high":3.1618,"low":3.1614,"close":3.1617,"volume":843.5800170898438},{"timestamp":1742354880000,"open":3.1617,"high":3.162,"low":3.1616,"close":3.1618,"volume":727.9400024414062},{"timestamp":1742354940000,"open":3.1618,"high":3.162,"low":3.1614,"close":3.1616,"volume":1828.77001953125},{"timestamp":1742355000000,"open":3.1615,"high":3.1617,"low":3.1614,"close":3.1616,"volume":632.4299926757812},{"timestamp":1742355060000,"open":3.1615,"high":3.1618,"low":3.1612,"close":3.1613,"volume":845.5399780273438},{"timestamp":1742355120000,"open":3.1612,"high":3.1615,"low":3.1611,"close":3.1612,"volume":550.9000244140625},{"timestamp":1742355180000,"open":3.161,"high":3.1615,"low":3.1609,"close":3.1611,"volume":519.9600219726562},{"timestamp":1742355240000,"open":3.1611,"high":3.1614,"low":3.1608,"close":3.1611,"volume":1456.949951171875},{"timestamp":1742355300000,"open":3.1611,"high":3.1611,"low":3.1607,"close":3.1608,"volume":871.5599975585938},{"timestamp":1742355360000,"open":3.1609,"high":3.1609,"low":3.1606,"close":3.1608,"volume":475.1000061035156},{"timestamp":1742355420000,"open":3.1608,"high":3.161,"low":3.1607,"close":3.1609,"volume":745.3900146484375},{"timestamp":1742355480000,"open":3.161,"high":3.1612,"low":3.1609,"close":3.161,"volume":653.510009765625},{"timestamp":1742355540000,"open":3.1609,"high":3.1613,"low":3.1608,"close":3.1608,"volume":711.3599853515625},{"timestamp":1742355600000,"open":3.1607,"high":3.1608,"low":3.1605,"close":3.1606,"volume":787.1199951171875},{"timestamp":1742355660000,"open":3.1606,"high":3.1608,"low":3.1604,"close":3.1604,"volume":608.9099731445312},{"timestamp":1742355720000,"open":3.1604,"high":3.1612,"low":3.1604,"close":3.161,"volume":926.52001953125},{"timestamp":1742355780000,"open":3.1609,"high":3.161,"low":3.1606,"close":3.161,"volume":527.9500122070312},{"timestamp":1742355840000,"open":3.1609,"high":3.161,"low":3.1608,"close":3.1609,"volume":308.80999755859375},{"timestamp":1742355900000,"open":3.1607,"high":3.1611,"low":3.1607,"close":3.161,"volume":771.6500244140625},{"timestamp":1742355960000,"open":3.1609,"high":3.1609,"low":3.1606,"close":3.1607,"volume":509.489990234375},{"timestamp":1742356020000,"open":3.1607,"high":3.1607,"low":3.1605,"close":3.1606,"volume":756.5800170898438},{"timestamp":1742356080000,"open":3.1606,"high":3.1606,"low":3.1602,"close":3.1602,"volume":877.4000244140625},{"timestamp":1742356140000,"open":3.1603,"high":3.1603,"low":3.1599,"close":3.1601,"volume":1403.3199462890625},{"timestamp":1742356200000,"open":3.16,"high":3.1603,"low":3.1599,"close":3.16,"volume":546.0499877929688},{"timestamp":1742356260000,"open":3.1599,"high":3.16,"low":3.1595,"close":3.1597,"volume":859.6099853515625},{"timestamp":1742356320000,"open":3.1598,"high":3.1599,"low":3.1595,"close":3.1599,"volume":1098.969970703125},{"timestamp":1742356380000,"open":3.1598,"high":3.1601,"low":3.1597,"close":3.16,"volume":393.010009765625},{"timestamp":1742356440000,"open":3.1599,"high":3.1601,"low":3.1599,"close":3.1601,"volume":516.0399780273438},{"timestamp":1742356500000,"open":3.16,"high":3.1601,"low":3.1597,"close":3.1598,"volume":647.3699951171875},{"timestamp":1742356560000,"open":3.1598,"high":3.1598,"low":3.1596,"close":3.1596,"volume":1042.6500244140625},{"timestamp":1742356620000,"open":3.1597,"high":3.1597,"low":3.1593,"close":3.1594,"volume":941.1799926757812},{"timestamp":1742356680000,"open":3.1595,"high":3.1598,"low":3.1593,"close":3.1597,"volume":984.3800048828125},{"timestamp":1742356740000,"open":3.1597,"high":3.1601,"low":3.1596,"close":3.1599,"volume":1039.5},{"timestamp":1742356800000,"open":3.16,"high":3.1604,"low":3.1598,"close":3.1599,"volume":1298.18994140625},{"timestamp":1742356860000,"open":3.16,"high":3.1603,"low":3.1599,"close":3.1603,"volume":549.8499755859375},{"timestamp":1742356920000,"open":3.1603,"high":3.1604,"low":3.1602,"close":3.1603,"volume":1066.530029296875},{"timestamp":1742356980000,"open":3.1603,"high":3.1604,"low":3.16,"close":3.1602,"volume":988.469970703125},{"timestamp":1742357040000,"open":3.1604,"high":3.1608,"low":3.1604,"close":3.1607,"volume":289.989990234375},{"timestamp":1742357100000,"open":3.1607,"high":3.1607,"low":3.1599,"close":3.1599,"volume":510.9800109863281},{"timestamp":1742357160000,"open":3.16,"high":3.1601,"low":3.1597,"close":3.1598,"volume":287.9800109863281},{"timestamp":1742357220000,"open":3.1597,"high":3.1601,"low":3.1597,"close":3.16,"volume":375.6099853515625},{"timestamp":1742357280000,"open":3.1599,"high":3.1604,"low":3.1599,"close":3.1602,"volume":362.0899963378906},{"timestamp":1742357340000,"open":3.1604,"high":3.1605,"low":3.1602,"close":3.1604,"volume":219.0399932861328},{"timestamp":1742357400000,"open":3.1603,"high":3.1607,"low":3.1603,"close":3.1605,"volume":242.74000549316406},{"timestamp":1742357460000,"open":3.1604,"high":3.1605,"low":3.1603,"close":3.1603,"volume":371.5199890136719},{"timestamp":1742357520000,"open":3.1605,"high":3.1608,"low":3.1605,"close":3.1605,"volume":436.6000061035156},{"timestamp":1742357580000,"open":3.1606,"high":3.1606,"low":3.1603,"close":3.1604,"volume":974.780029296875},{"timestamp":1742357640000,"open":3.1604,"high":3.1606,"low":3.1603,"close":3.1603,"volume":658.4199829101562},{"timestamp":1742357700000,"open":3.1605,"high":3.1606,"low":3.1603,"close":3.1603,"volume":500.80999755859375},{"timestamp":1742357760000,"open":3.1601,"high":3.1603,"low":3.16,"close":3.1603,"volume":316.0199890136719},{"timestamp":1742357820000,"open":3.1602,"high":3.1603,"low":3.1601,"close":3.1602,"volume":391.8399963378906},{"timestamp":1742357880000,"open":3.1602,"high":3.1603,"low":3.1599,"close":3.1602,"volume":251.19000244140625},{"timestamp":1742357940000,"open":3.1601,"high":3.1603,"low":3.16,"close":3.1602,"volume":377.989990234375},{"timestamp":1742358000000,"open":3.1601,"high":3.1603,"low":3.16,"close":3.1601,"volume":345.1700134277344},{"timestamp":1742358060000,"open":3.16,"high":3.1603,"low":3.16,"close":3.1602,"volume":88.41999816894531},{"timestamp":1742358120000,"open":3.1601,"high":3.1602,"low":3.1599,"close":3.16,"volume":352.1000061035156},{"timestamp":1742358180000,"open":3.16,"high":3.1606,"low":3.1599,"close":3.1603,"volume":465.70001220703125},{"timestamp":1742358240000,"open":3.1603,"high":3.1607,"low":3.1602,"close":3.1606,"volume":509.5299987792969},{"timestamp":1742358300000,"open":3.1606,"high":3.1606,"low":3.1605,"close":3.1605,"volume":105.16999816894531},{"timestamp":1742358360000,"open":3.1606,"high":3.1607,"low":3.1605,"close":3.1607,"volume":158.2899932861328},{"timestamp":1742358420000,"open":3.1608,"high":3.161,"low":3.1607,"close":3.1608,"volume":350.6499938964844},{"timestamp":1742358480000,"open":3.1607,"high":3.1612,"low":3.1607,"close":3.1609,"volume":237.10000610351562},{"timestamp":1742358540000,"open":3.1611,"high":3.1611,"low":3.1606,"close":3.1609,"volume":229.4600067138672},{"timestamp":1742358600000,"open":3.1609,"high":3.161,"low":3.1605,"close":3.1608,"volume":388.1700134277344},{"timestamp":1742358660000,"open":3.1608,"high":3.1609,"low":3.1607,"close":3.1609,"volume":168.02000427246094},{"timestamp":1742358720000,"open":3.1608,"high":3.1612,"low":3.1606,"close":3.161,"volume":837.9299926757812},{"timestamp":1742358780000,"open":3.1609,"high":3.1612,"low":3.1609,"close":3.161,"volume":304.25},{"timestamp":1742358840000,"open":3.1609,"high":3.1611,"low":3.1609,"close":3.161,"volume":706.510009765625},{"timestamp":1742358900000,"open":3.161,"high":3.161,"low":3.1606,"close":3.1608,"volume":766.1799926757812},{"timestamp":1742358960000,"open":3.1607,"high":3.1607,"low":3.1604,"close":3.1604,"volume":331.05999755859375},{"timestamp":1742359020000,"open":3.1604,"high":3.161,"low":3.1603,"close":3.1608,"volume":822.9099731445312},{"timestamp":1742359080000,"open":3.1609,"high":3.1609,"low":3.1607,"close":3.1608,"volume":298.8800048828125},{"timestamp":1742359140000,"open":3.1609,"high":3.1611,"low":3.1608,"close":3.1609,"volume":385.3699951171875},{"timestamp":1742359200000,"open":3.1609,"high":3.1612,"low":3.1608,"close":3.1609,"volume":542.4600219726562},{"timestamp":1742359260000,"open":3.161,"high":3.1613,"low":3.161,"close":3.1612,"volume":435.6199951171875},{"timestamp":1742359320000,"open":3.1611,"high":3.1614,"low":3.1611,"close":3.1613,"volume":366.7900085449219},{"timestamp":1742359380000,"open":3.1615,"high":3.1615,"low":3.1614,"close":3.1615,"volume":482.0199890136719},{"timestamp":1742359440000,"open":3.1614,"high":3.1616,"low":3.1614,"close":3.1615,"volume":228.0800018310547},{"timestamp":1742359500000,"open":3.1615,"high":3.1615,"low":3.1612,"close":3.1614,"volume":652.0700073242188},{"timestamp":1742359560000,"open":3.1613,"high":3.1616,"low":3.1613,"close":3.1614,"volume":684.1900024414062},{"timestamp":1742359620000,"open":3.1613,"high":3.1614,"low":3.1612,"close":3.1612,"volume":718.719970703125},{"timestamp":1742359680000,"open":3.1612,"high":3.1613,"low":3.1612,"close":3.1612,"volume":282.70001220703125},{"timestamp":1742359740000,"open":3.1613,"high":3.1616,"low":3.1611,"close":3.1616,"volume":899.5499877929688},{"timestamp":1742359800000,"open":3.1616,"high":3.1616,"low":3.1612,"close":3.1612,"volume":472.67999267578125},{"timestamp":1742359860000,"open":3.1614,"high":3.1615,"low":3.1613,"close":3.1614,"volume":444.82000732421875},{"timestamp":1742359920000,"open":3.1615,"high":3.1616,"low":3.1614,"close":3.1615,"volume":136.67999267578125},{"timestamp":1742359980000,"open":3.1617,"high":3.1618,"low":3.1616,"close":3.1617,"volume":746.0999755859375},{"timestamp":1742360040000,"open":3.1617,"high":3.1619,"low":3.1616,"close":3.1618,"volume":779.2999877929688},{"timestamp":1742360100000,"open":3.1617,"high":3.1619,"low":3.1617,"close":3.1617,"volume":288.5400085449219},{"timestamp":1742360160000,"open":3.1616,"high":3.1618,"low":3.1615,"close":3.1617,"volume":966.3300170898438},{"timestamp":1742360220000,"open":3.1616,"high":3.1619,"low":3.1616,"close":3.1617,"volume":1146.0699462890625},{"timestamp":1742360280000,"open":3.1617,"high":3.1618,"low":3.1615,"close":3.1615,"volume":753},{"timestamp":1742360340000,"open":3.1614,"high":3.1616,"low":3.1612,"close":3.1614,"volume":408.6099853515625},{"timestamp":1742360400000,"open":3.1615,"high":3.1615,"low":3.161,"close":3.1611,"volume":1076.800048828125},{"timestamp":1742360460000,"open":3.1611,"high":3.1614,"low":3.1605,"close":3.1605,"volume":904.3499755859375},{"timestamp":1742360520000,"open":3.1606,"high":3.1608,"low":3.1604,"close":3.1607,"volume":743.8200073242188},{"timestamp":1742360580000,"open":3.1607,"high":3.1607,"low":3.1603,"close":3.1606,"volume":990.77001953125},{"timestamp":1742360640000,"open":3.1605,"high":3.1606,"low":3.1604,"close":3.1604,"volume":207.55999755859375},{"timestamp":1742360700000,"open":3.1604,"high":3.1605,"low":3.1603,"close":3.1603,"volume":743.719970703125},{"timestamp":1742360760000,"open":3.1604,"high":3.1604,"low":3.1601,"close":3.1602,"volume":641.3300170898438},{"timestamp":1742360820000,"open":3.1601,"high":3.1607,"low":3.1601,"close":3.1605,"volume":768.3200073242188},{"timestamp":1742360880000,"open":3.1605,"high":3.1613,"low":3.1603,"close":3.161,"volume":830.1099853515625},{"timestamp":1742360940000,"open":3.161,"high":3.1613,"low":3.1607,"close":3.1612,"volume":1223.5400390625},{"timestamp":1742361000000,"open":3.1612,"high":3.1612,"low":3.161,"close":3.1611,"volume":1207.8699951171875},{"timestamp":1742361060000,"open":3.1612,"high":3.1612,"low":3.1605,"close":3.1608,"volume":1743.4000244140625},{"timestamp":1742361120000,"open":3.1608,"high":3.1612,"low":3.1607,"close":3.1609,"volume":735.510009765625},{"timestamp":1742361180000,"open":3.1609,"high":3.1613,"low":3.1608,"close":3.1611,"volume":809.4500122070312},{"timestamp":1742361240000,"open":3.1612,"high":3.1612,"low":3.1608,"close":3.1609,"volume":638.7000122070312},{"timestamp":1742361300000,"open":3.1609,"high":3.1609,"low":3.1605,"close":3.1607,"volume":783.52001953125},{"timestamp":1742361360000,"open":3.1608,"high":3.161,"low":3.1607,"close":3.1608,"volume":912.77001953125},{"timestamp":1742361420000,"open":3.1609,"high":3.1609,"low":3.1607,"close":3.1608,"volume":315.17999267578125},{"timestamp":1742361480000,"open":3.1609,"high":3.161,"low":3.1606,"close":3.1607,"volume":512.6199951171875},{"timestamp":1742361540000,"open":3.161,"high":3.1613,"low":3.1608,"close":3.1611,"volume":1241.9100341796875},{"timestamp":1742361600000,"open":3.1611,"high":3.1612,"low":3.1608,"close":3.161,"volume":918.6300048828125},{"timestamp":1742361660000,"open":3.161,"high":3.1612,"low":3.1609,"close":3.1611,"volume":777.8099975585938},{"timestamp":1742361720000,"open":3.1611,"high":3.1614,"low":3.1608,"close":3.1608,"volume":756.219970703125},{"timestamp":1742361780000,"open":3.1608,"high":3.1612,"low":3.1608,"close":3.1612,"volume":429.4800109863281},{"timestamp":1742361840000,"open":3.1611,"high":3.1612,"low":3.1607,"close":3.1609,"volume":683.5700073242188},{"timestamp":1742361900000,"open":3.1607,"high":3.1609,"low":3.1605,"close":3.1606,"volume":666.1900024414062},{"timestamp":1742361960000,"open":3.1605,"high":3.1607,"low":3.1605,"close":3.1605,"volume":1066.0899658203125},{"timestamp":1742362020000,"open":3.1607,"high":3.1608,"low":3.1605,"close":3.1606,"volume":382.239990234375},{"timestamp":1742362080000,"open":3.1607,"high":3.1607,"low":3.1602,"close":3.1605,"volume":770.4000244140625},{"timestamp":1742362140000,"open":3.1603,"high":3.1608,"low":3.1603,"close":3.1605,"volume":676.4000244140625},{"timestamp":1742362200000,"open":3.1605,"high":3.1609,"low":3.1603,"close":3.1606,"volume":1391.3599853515625},{"timestamp":1742362260000,"open":3.1606,"high":3.1607,"low":3.1604,"close":3.1605,"volume":822.4600219726562},{"timestamp":1742362320000,"open":3.1606,"high":3.1609,"low":3.1605,"close":3.1607,"volume":982.5399780273438},{"timestamp":1742362380000,"open":3.1609,"high":3.1613,"low":3.1609,"close":3.1611,"volume":1009.97998046875},{"timestamp":1742362440000,"open":3.1611,"high":3.1612,"low":3.1609,"close":3.161,"volume":812.5599975585938},{"timestamp":1742362500000,"open":3.1611,"high":3.1612,"low":3.1609,"close":3.161,"volume":977.8599853515625},{"timestamp":1742362560000,"open":3.1609,"high":3.1612,"low":3.1609,"close":3.161,"volume":1686.800048828125},{"timestamp":1742362620000,"open":3.1609,"high":3.1615,"low":3.1609,"close":3.1614,"volume":1481.1199951171875},{"timestamp":1742362680000,"open":3.1615,"high":3.1616,"low":3.1613,"close":3.1613,"volume":1165.27001953125},{"timestamp":1742362740000,"open":3.1614,"high":3.1616,"low":3.1613,"close":3.1613,"volume":684.219970703125},{"timestamp":1742362800000,"open":3.1615,"high":3.1616,"low":3.1614,"close":3.1615,"volume":883.3200073242188},{"timestamp":1742362860000,"open":3.1617,"high":3.1617,"low":3.1614,"close":3.1616,"volume":765},{"timestamp":1742362920000,"open":3.1616,"high":3.1617,"low":3.1614,"close":3.1616,"volume":701.219970703125},{"timestamp":1742362980000,"open":3.1615,"high":3.1616,"low":3.1613,"close":3.1614,"volume":990.0700073242188},{"timestamp":1742363040000,"open":3.1615,"high":3.1615,"low":3.1613,"close":3.1614,"volume":590.7899780273438},{"timestamp":1742363100000,"open":3.1614,"high":3.1616,"low":3.1613,"close":3.1615,"volume":474.1099853515625},{"timestamp":1742363160000,"open":3.1615,"high":3.1616,"low":3.1611,"close":3.1612,"volume":588.47998046875},{"timestamp":1742363220000,"open":3.1612,"high":3.1616,"low":3.1611,"close":3.1613,"volume":1352.68994140625},{"timestamp":1742363280000,"open":3.1614,"high":3.1614,"low":3.1612,"close":3.1614,"volume":493.19000244140625},{"timestamp":1742363340000,"open":3.1614,"high":3.1616,"low":3.161,"close":3.1613,"volume":1183.97998046875},{"timestamp":1742363400000,"open":3.1613,"high":3.1614,"low":3.1609,"close":3.161,"volume":337.510009765625},{"timestamp":1742363460000,"open":3.161,"high":3.1615,"low":3.1609,"close":3.1615,"volume":632.75},{"timestamp":1742363520000,"open":3.1617,"high":3.1619,"low":3.1615,"close":3.1616,"volume":520.7100219726562},{"timestamp":1742363580000,"open":3.1616,"high":3.162,"low":3.1613,"close":3.1619,"volume":700.1500244140625},{"timestamp":1742363640000,"open":3.162,"high":3.162,"low":3.1617,"close":3.1619,"volume":1039.5400390625},{"timestamp":1742363700000,"open":3.1619,"high":3.162,"low":3.1616,"close":3.1619,"volume":1041.0799560546875},{"timestamp":1742363760000,"open":3.1618,"high":3.162,"low":3.1616,"close":3.1617,"volume":953.030029296875},{"timestamp":1742363820000,"open":3.1617,"high":3.1622,"low":3.1615,"close":3.1617,"volume":2007.8399658203125},{"timestamp":1742363880000,"open":3.1616,"high":3.162,"low":3.1616,"close":3.1619,"volume":1415.6500244140625},{"timestamp":1742363940000,"open":3.1619,"high":3.162,"low":3.1616,"close":3.162,"volume":1229.280029296875},{"timestamp":1742364000000,"open":3.1619,"high":3.1622,"low":3.1616,"close":3.1617,"volume":1539.0999755859375},{"timestamp":1742364060000,"open":3.1617,"high":3.1619,"low":3.1615,"close":3.1619,"volume":951.9000244140625},{"timestamp":1742364120000,"open":3.1618,"high":3.1622,"low":3.1618,"close":3.1619,"volume":649.75},{"timestamp":1742364180000,"open":3.162,"high":3.1625,"low":3.162,"close":3.1623,"volume":427.1600036621094},{"timestamp":1742364240000,"open":3.1624,"high":3.1625,"low":3.1621,"close":3.1623,"volume":1000.3499755859375},{"timestamp":1742364300000,"open":3.1623,"high":3.1628,"low":3.1623,"close":3.1627,"volume":1312.9000244140625},{"timestamp":1742364360000,"open":3.1626,"high":3.163,"low":3.1625,"close":3.1627,"volume":3385.7099609375},{"timestamp":1742364420000,"open":3.1628,"high":3.163,"low":3.1625,"close":3.1626,"volume":2868.389892578125},{"timestamp":1742364480000,"open":3.1627,"high":3.163,"low":3.1626,"close":3.1628,"volume":1254.449951171875},{"timestamp":1742364540000,"open":3.1627,"high":3.1634,"low":3.1627,"close":3.1632,"volume":1606.1099853515625},{"timestamp":1742364600000,"open":3.1633,"high":3.1635,"low":3.1631,"close":3.1633,"volume":1606.550048828125},{"timestamp":1742364660000,"open":3.1632,"high":3.1636,"low":3.1631,"close":3.1633,"volume":1316.3499755859375},{"timestamp":1742364720000,"open":3.1634,"high":3.1638,"low":3.1633,"close":3.1635,"volume":1541.3299560546875},{"timestamp":1742364780000,"open":3.1634,"high":3.1636,"low":3.1633,"close":3.1634,"volume":1162.8299560546875},{"timestamp":1742364840000,"open":3.1635,"high":3.1639,"low":3.1631,"close":3.1637,"volume":2144.18994140625},{"timestamp":1742364900000,"open":3.1638,"high":3.164,"low":3.1636,"close":3.1637,"volume":1473.489990234375},{"timestamp":1742364960000,"open":3.1639,"high":3.1644,"low":3.1635,"close":3.1643,"volume":1419.77001953125},{"timestamp":1742365020000,"open":3.1642,"high":3.1644,"low":3.1631,"close":3.1632,"volume":1712.02001953125},{"timestamp":1742365080000,"open":3.1635,"high":3.1637,"low":3.1632,"close":3.1636,"volume":970.760009765625},{"timestamp":1742365140000,"open":3.1635,"high":3.1637,"low":3.1633,"close":3.1634,"volume":868.1500244140625},{"timestamp":1742365200000,"open":3.1634,"high":3.1637,"low":3.1633,"close":3.1636,"volume":1134.4599609375},{"timestamp":1742365260000,"open":3.1636,"high":3.1642,"low":3.1636,"close":3.1641,"volume":2010.550048828125},{"timestamp":1742365320000,"open":3.1642,"high":3.1645,"low":3.1638,"close":3.164,"volume":2314.239990234375},{"timestamp":1742365380000,"open":3.164,"high":3.1646,"low":3.164,"close":3.1644,"volume":5444.64013671875},{"timestamp":1742365440000,"open":3.1645,"high":3.1647,"low":3.1642,"close":3.1643,"volume":3803.6298828125},{"timestamp":1742365500000,"open":3.1643,"high":3.1645,"low":3.1637,"close":3.1643,"volume":2675.530029296875},{"timestamp":1742365560000,"open":3.1642,"high":3.1645,"low":3.1641,"close":3.1643,"volume":1594.1600341796875},{"timestamp":1742365620000,"open":3.1641,"high":3.1641,"low":3.1637,"close":3.1641,"volume":1409.2099609375},{"timestamp":1742365680000,"open":3.1639,"high":3.1643,"low":3.1639,"close":3.1642,"volume":951.1500244140625},{"timestamp":1742365740000,"open":3.1643,"high":3.1643,"low":3.1639,"close":3.1641,"volume":708.9400024414062},{"timestamp":1742365800000,"open":3.1639,"high":3.1644,"low":3.1638,"close":3.1643,"volume":2002.3199462890625},{"timestamp":1742365860000,"open":3.1642,"high":3.1649,"low":3.164,"close":3.1645,"volume":2844.419921875},{"timestamp":1742365920000,"open":3.1644,"high":3.1647,"low":3.1639,"close":3.1644,"volume":1045.5999755859375},{"timestamp":1742365980000,"open":3.1643,"high":3.1644,"low":3.1638,"close":3.1641,"volume":1692.5400390625},{"timestamp":1742366040000,"open":3.164,"high":3.1642,"low":3.1634,"close":3.1637,"volume":2077.06005859375},{"timestamp":1742366100000,"open":3.1637,"high":3.1637,"low":3.1627,"close":3.1632,"volume":2171.300048828125},{"timestamp":1742366160000,"open":3.1633,"high":3.1636,"low":3.1628,"close":3.1636,"volume":1436.1300048828125},{"timestamp":1742366220000,"open":3.1637,"high":3.1641,"low":3.1636,"close":3.1641,"volume":1682.8499755859375},{"timestamp":1742366280000,"open":3.1641,"high":3.1649,"low":3.1641,"close":3.1644,"volume":4124.27001953125},{"timestamp":1742366340000,"open":3.1644,"high":3.1648,"low":3.1642,"close":3.1644,"volume":1669.3800048828125},{"timestamp":1742366400000,"open":3.1644,"high":3.1651,"low":3.1643,"close":3.1645,"volume":4451.3798828125},{"timestamp":1742366460000,"open":3.1645,"high":3.1647,"low":3.1643,"close":3.1646,"volume":1895.3800048828125},{"timestamp":1742366520000,"open":3.1645,"high":3.1646,"low":3.1641,"close":3.1643,"volume":1794.9200439453125},{"timestamp":1742366580000,"open":3.1642,"high":3.1647,"low":3.1642,"close":3.1644,"volume":3871.02001953125},{"timestamp":1742366640000,"open":3.1646,"high":3.1646,"low":3.164,"close":3.1644,"volume":2821.360107421875},{"timestamp":1742366700000,"open":3.1645,"high":3.1645,"low":3.1634,"close":3.1635,"volume":2748.72998046875},{"timestamp":1742366760000,"open":3.1635,"high":3.1638,"low":3.1632,"close":3.1634,"volume":2434.679931640625},{"timestamp":1742366820000,"open":3.1631,"high":3.1637,"low":3.1631,"close":3.1634,"volume":2224.409912109375},{"timestamp":1742366880000,"open":3.1636,"high":3.1637,"low":3.1628,"close":3.1633,"volume":2709.93994140625},{"timestamp":1742366940000,"open":3.1635,"high":3.1637,"low":3.1629,"close":3.1632,"volume":3424.3701171875},{"timestamp":1742367000000,"open":3.1633,"high":3.1637,"low":3.1629,"close":3.1634,"volume":1082.239990234375},{"timestamp":1742367060000,"open":3.1631,"high":3.1635,"low":3.1629,"close":3.1631,"volume":1465.550048828125},{"timestamp":1742367120000,"open":3.1631,"high":3.1639,"low":3.1629,"close":3.1637,"volume":2780.010009765625},{"timestamp":1742367180000,"open":3.1635,"high":3.1637,"low":3.1632,"close":3.1635,"volume":1144.8499755859375},{"timestamp":1742367240000,"open":3.1635,"high":3.1637,"low":3.1632,"close":3.1634,"volume":908.219970703125},{"timestamp":1742367300000,"open":3.1636,"high":3.1636,"low":3.163,"close":3.1633,"volume":1751.1500244140625},{"timestamp":1742367360000,"open":3.1633,"high":3.1642,"low":3.1632,"close":3.1638,"volume":2588.97998046875},{"timestamp":1742367420000,"open":3.1639,"high":3.1652,"low":3.1639,"close":3.1649,"volume":4938.740234375},{"timestamp":1742367480000,"open":3.1649,"high":3.1655,"low":3.1648,"close":3.1653,"volume":3599.429931640625},{"timestamp":1742367540000,"open":3.1655,"high":3.1658,"low":3.1653,"close":3.1655,"volume":4509.990234375},{"timestamp":1742367600000,"open":3.1655,"high":3.1657,"low":3.1648,"close":3.1649,"volume":2380.070068359375},{"timestamp":1742367660000,"open":3.1649,"high":3.1653,"low":3.1645,"close":3.1653,"volume":1732.739990234375},{"timestamp":1742367720000,"open":3.1652,"high":3.1661,"low":3.1652,"close":3.1659,"volume":1096.1500244140625},{"timestamp":1742367780000,"open":3.166,"high":3.1661,"low":3.1655,"close":3.1658,"volume":938.3800048828125},{"timestamp":1742367840000,"open":3.1657,"high":3.1662,"low":3.1657,"close":3.166,"volume":934.780029296875},{"timestamp":1742367900000,"open":3.1659,"high":3.166,"low":3.1655,"close":3.1658,"volume":1425.1199951171875},{"timestamp":1742367960000,"open":3.1657,"high":3.1659,"low":3.1653,"close":3.1657,"volume":1355.0999755859375},{"timestamp":1742368020000,"open":3.1658,"high":3.1666,"low":3.1658,"close":3.1665,"volume":620.97998046875},{"timestamp":1742368080000,"open":3.1665,"high":3.1668,"low":3.1662,"close":3.1668,"volume":690.1300048828125},{"timestamp":1742368140000,"open":3.1668,"high":3.1679,"low":3.1667,"close":3.1679,"volume":1455.239990234375},{"timestamp":1742368200000,"open":3.168,"high":3.1682,"low":3.1673,"close":3.1675,"volume":1703.6500244140625},{"timestamp":1742368260000,"open":3.1675,"high":3.1683,"low":3.1675,"close":3.168,"volume":1817.8499755859375},{"timestamp":1742368320000,"open":3.1681,"high":3.1682,"low":3.1677,"close":3.1679,"volume":1725.989990234375},{"timestamp":1742368380000,"open":3.1679,"high":3.169,"low":3.1678,"close":3.169,"volume":1433.5799560546875},{"timestamp":1742368440000,"open":3.1689,"high":3.1692,"low":3.1687,"close":3.169,"volume":2069.360107421875},{"timestamp":1742368500000,"open":3.1691,"high":3.1695,"low":3.1686,"close":3.1693,"volume":2154.449951171875},{"timestamp":1742368560000,"open":3.1693,"high":3.1696,"low":3.1688,"close":3.1688,"volume":2092.610107421875},{"timestamp":1742368620000,"open":3.169,"high":3.1694,"low":3.1688,"close":3.1694,"volume":547.8699951171875},{"timestamp":1742368680000,"open":3.1694,"high":3.1702,"low":3.1693,"close":3.1695,"volume":1261.3900146484375},{"timestamp":1742368740000,"open":3.1695,"high":3.1696,"low":3.1691,"close":3.1696,"volume":1205.3900146484375},{"timestamp":1742368800000,"open":3.1696,"high":3.1697,"low":3.1689,"close":3.1691,"volume":1176.77001953125},{"timestamp":1742368860000,"open":3.1695,"high":3.1698,"low":3.1691,"close":3.1692,"volume":866.239990234375},{"timestamp":1742368920000,"open":3.1691,"high":3.1695,"low":3.1687,"close":3.1688,"volume":1796.780029296875},{"timestamp":1742368980000,"open":3.1687,"high":3.1697,"low":3.1687,"close":3.1688,"volume":1447.3499755859375},{"timestamp":1742369040000,"open":3.1688,"high":3.1696,"low":3.1686,"close":3.1695,"volume":1401.780029296875},{"timestamp":1742369100000,"open":3.1696,"high":3.1696,"low":3.1688,"close":3.1689,"volume":1427.06005859375},{"timestamp":1742369160000,"open":3.1689,"high":3.1691,"low":3.1685,"close":3.1687,"volume":889.5599975585938},{"timestamp":1742369220000,"open":3.1686,"high":3.1688,"low":3.1684,"close":3.1687,"volume":672.52001953125},{"timestamp":1742369280000,"open":3.1686,"high":3.1699,"low":3.1686,"close":3.1688,"volume":935.6799926757812},{"timestamp":1742369340000,"open":3.169,"high":3.169,"low":3.1687,"close":3.1688,"volume":968.6199951171875},{"timestamp":1742369400000,"open":3.1689,"high":3.1705,"low":3.1688,"close":3.1703,"volume":1328.6600341796875},{"timestamp":1742369460000,"open":3.1703,"high":3.1709,"low":3.1699,"close":3.1708,"volume":1085.68994140625},{"timestamp":1742369520000,"open":3.1708,"high":3.1717,"low":3.17,"close":3.1717,"volume":1522.800048828125},{"timestamp":1742369580000,"open":3.1717,"high":3.1725,"low":3.1717,"close":3.1724,"volume":1720.0799560546875},{"timestamp":1742369640000,"open":3.1724,"high":3.1731,"low":3.1721,"close":3.173,"volume":1782.31005859375},{"timestamp":1742369700000,"open":3.173,"high":3.1741,"low":3.1727,"close":3.174,"volume":2346.85009765625},{"timestamp":1742369760000,"open":3.1741,"high":3.177,"low":3.1738,"close":3.177,"volume":3198.56005859375},{"timestamp":1742369820000,"open":3.1769,"high":3.1793,"low":3.1769,"close":3.1787,"volume":5994.06982421875},{"timestamp":1742369880000,"open":3.1787,"high":3.1795,"low":3.1782,"close":3.1783,"volume":4451.580078125},{"timestamp":1742369940000,"open":3.1784,"high":3.1785,"low":3.1768,"close":3.1777,"volume":3945.68994140625},{"timestamp":1742370000000,"open":3.1777,"high":3.1785,"low":3.1774,"close":3.1777,"volume":4834.60009765625},{"timestamp":1742370060000,"open":3.1777,"high":3.1789,"low":3.177,"close":3.1774,"volume":4751.0498046875},{"timestamp":1742370120000,"open":3.1773,"high":3.179,"low":3.1768,"close":3.1787,"volume":6010.2900390625},{"timestamp":1742370180000,"open":3.1786,"high":3.181,"low":3.1784,"close":3.1787,"volume":6679.75},{"timestamp":1742370240000,"open":3.1786,"high":3.1797,"low":3.178,"close":3.1782,"volume":4075.360107421875},{"timestamp":1742370300000,"open":3.178,"high":3.1787,"low":3.1776,"close":3.1783,"volume":3791.8701171875},{"timestamp":1742370360000,"open":3.1783,"high":3.1786,"low":3.1778,"close":3.1783,"volume":2837.18994140625},{"timestamp":1742370420000,"open":3.1783,"high":3.1797,"low":3.1782,"close":3.1784,"volume":2799.820068359375},{"timestamp":1742370480000,"open":3.1783,"high":3.1798,"low":3.1779,"close":3.178,"volume":5417.6298828125},{"timestamp":1742370540000,"open":3.1781,"high":3.1786,"low":3.1769,"close":3.177,"volume":4071.2900390625},{"timestamp":1742370600000,"open":3.1769,"high":3.1773,"low":3.176,"close":3.1761,"volume":3827.300048828125},{"timestamp":1742370660000,"open":3.1763,"high":3.1763,"low":3.1749,"close":3.1752,"volume":5775.259765625},{"timestamp":1742370720000,"open":3.1751,"high":3.1761,"low":3.1734,"close":3.1737,"volume":5007.2001953125},{"timestamp":1742370780000,"open":3.1736,"high":3.1757,"low":3.1733,"close":3.1757,"volume":6570.18994140625},{"timestamp":1742370840000,"open":3.1757,"high":3.176,"low":3.1744,"close":3.1748,"volume":4091.969970703125},{"timestamp":1742370900000,"open":3.1745,"high":3.1745,"low":3.1732,"close":3.1736,"volume":3065.409912109375},{"timestamp":1742370960000,"open":3.1734,"high":3.1742,"low":3.1734,"close":3.1736,"volume":4072.219970703125},{"timestamp":1742371020000,"open":3.1737,"high":3.1741,"low":3.1731,"close":3.1734,"volume":2160.31005859375},{"timestamp":1742371080000,"open":3.1734,"high":3.1746,"low":3.1731,"close":3.1742,"volume":2375.1201171875},{"timestamp":1742371140000,"open":3.1742,"high":3.1751,"low":3.1741,"close":3.1742,"volume":2060.52001953125},{"timestamp":1742371200000,"open":3.1742,"high":3.1742,"low":3.1713,"close":3.1717,"volume":5300.759765625},{"timestamp":1742371260000,"open":3.1716,"high":3.1729,"low":3.1715,"close":3.1717,"volume":3085.860107421875},{"timestamp":1742371320000,"open":3.1717,"high":3.1719,"low":3.1711,"close":3.1711,"volume":2884.25},{"timestamp":1742371380000,"open":3.1712,"high":3.1713,"low":3.17,"close":3.17,"volume":3050.929931640625},{"timestamp":1742371440000,"open":3.1702,"high":3.171,"low":3.1699,"close":3.1706,"volume":2768.739990234375},{"timestamp":1742371500000,"open":3.1704,"high":3.1712,"low":3.1702,"close":3.1703,"volume":2722.89990234375},{"timestamp":1742371560000,"open":3.1703,"high":3.171,"low":3.1702,"close":3.1706,"volume":2728.72998046875},{"timestamp":1742371620000,"open":3.1707,"high":3.171,"low":3.1701,"close":3.1704,"volume":2975.610107421875},{"timestamp":1742371680000,"open":3.1703,"high":3.1709,"low":3.1702,"close":3.1709,"volume":2034.7099609375},{"timestamp":1742371740000,"open":3.1708,"high":3.1715,"low":3.1708,"close":3.1714,"volume":2915.56005859375},{"timestamp":1742371800000,"open":3.1716,"high":3.1718,"low":3.1709,"close":3.1717,"volume":2723.590087890625},{"timestamp":1742371860000,"open":3.1718,"high":3.1718,"low":3.171,"close":3.1715,"volume":2249.570068359375},{"timestamp":1742371920000,"open":3.1716,"high":3.1719,"low":3.1714,"close":3.1715,"volume":2398.419921875},{"timestamp":1742371980000,"open":3.1716,"high":3.1721,"low":3.1715,"close":3.1719,"volume":1341.2900390625},{"timestamp":1742372040000,"open":3.1718,"high":3.1718,"low":3.1713,"close":3.1716,"volume":1108.25},{"timestamp":1742372100000,"open":3.1717,"high":3.1722,"low":3.1713,"close":3.172,"volume":1137.25},{"timestamp":1742372160000,"open":3.172,"high":3.1725,"low":3.1716,"close":3.1722,"volume":1450.969970703125},{"timestamp":1742372220000,"open":3.1721,"high":3.1721,"low":3.1714,"close":3.1714,"volume":1132.7099609375},{"timestamp":1742372280000,"open":3.1715,"high":3.1718,"low":3.1713,"close":3.1716,"volume":639.75},{"timestamp":1742372340000,"open":3.1714,"high":3.1717,"low":3.1712,"close":3.1716,"volume":1010.22998046875},{"timestamp":1742372400000,"open":3.1716,"high":3.1719,"low":3.1711,"close":3.1713,"volume":1914.0799560546875},{"timestamp":1742372460000,"open":3.1713,"high":3.1715,"low":3.1709,"close":3.1709,"volume":1324.75},{"timestamp":1742372520000,"open":3.1712,"high":3.1715,"low":3.1704,"close":3.1704,"volume":1826.5899658203125},{"timestamp":1742372580000,"open":3.1705,"high":3.1706,"low":3.1702,"close":3.1704,"volume":1821.4200439453125},{"timestamp":1742372640000,"open":3.1705,"high":3.1706,"low":3.1688,"close":3.1688,"volume":1853.02001953125},{"timestamp":1742372700000,"open":3.169,"high":3.1693,"low":3.1687,"close":3.1692,"volume":2041.8800048828125},{"timestamp":1742372760000,"open":3.1693,"high":3.1696,"low":3.1689,"close":3.1692,"volume":1893.9200439453125},{"timestamp":1742372820000,"open":3.169,"high":3.1697,"low":3.169,"close":3.1696,"volume":985.6500244140625},{"timestamp":1742372880000,"open":3.1697,"high":3.1699,"low":3.1691,"close":3.1697,"volume":2238.169921875},{"timestamp":1742372940000,"open":3.1697,"high":3.1702,"low":3.1688,"close":3.169,"volume":4808.43994140625},{"timestamp":1742373000000,"open":3.169,"high":3.1695,"low":3.1687,"close":3.169,"volume":1902.4000244140625},{"timestamp":1742373060000,"open":3.169,"high":3.1695,"low":3.1686,"close":3.1695,"volume":917.3099975585938},{"timestamp":1742373120000,"open":3.1693,"high":3.1703,"low":3.1693,"close":3.1695,"volume":2542.699951171875},{"timestamp":1742373180000,"open":3.1694,"high":3.1703,"low":3.1693,"close":3.1697,"volume":3266.679931640625},{"timestamp":1742373240000,"open":3.1697,"high":3.1701,"low":3.1691,"close":3.1691,"volume":4732.72998046875},{"timestamp":1742373300000,"open":3.1692,"high":3.1696,"low":3.169,"close":3.1693,"volume":1744.2099609375},{"timestamp":1742373360000,"open":3.1694,"high":3.1695,"low":3.169,"close":3.169,"volume":1812.2900390625},{"timestamp":1742373420000,"open":3.169,"high":3.1692,"low":3.1688,"close":3.1691,"volume":1266.27001953125},{"timestamp":1742373480000,"open":3.1692,"high":3.1697,"low":3.1691,"close":3.1696,"volume":1870.4599609375},{"timestamp":1742373540000,"open":3.1697,"high":3.1701,"low":3.1694,"close":3.1698,"volume":1470.5699462890625},{"timestamp":1742373600000,"open":3.1699,"high":3.1703,"low":3.1699,"close":3.1701,"volume":1191.8299560546875},{"timestamp":1742373660000,"open":3.1701,"high":3.1704,"low":3.1697,"close":3.1702,"volume":1951.989990234375},{"timestamp":1742373720000,"open":3.1703,"high":3.1704,"low":3.1697,"close":3.1701,"volume":1669.77001953125},{"timestamp":1742373780000,"open":3.1701,"high":3.1712,"low":3.1699,"close":3.1704,"volume":1850.3900146484375},{"timestamp":1742373840000,"open":3.1703,"high":3.1714,"low":3.1701,"close":3.171,"volume":1853.719970703125},{"timestamp":1742373900000,"open":3.1711,"high":3.1715,"low":3.1708,"close":3.1714,"volume":1730.489990234375},{"timestamp":1742373960000,"open":3.1712,"high":3.1719,"low":3.1711,"close":3.1718,"volume":1402.4200439453125},{"timestamp":1742374020000,"open":3.1718,"high":3.1723,"low":3.1716,"close":3.1722,"volume":910.5399780273438},{"timestamp":1742374080000,"open":3.172,"high":3.1724,"low":3.1718,"close":3.1718,"volume":1795.699951171875},{"timestamp":1742374140000,"open":3.1719,"high":3.1725,"low":3.1719,"close":3.172,"volume":1504.4200439453125},{"timestamp":1742374200000,"open":3.172,"high":3.1725,"low":3.1719,"close":3.172,"volume":1131.8199462890625},{"timestamp":1742374260000,"open":3.1721,"high":3.1726,"low":3.1718,"close":3.1725,"volume":1640.9599609375},{"timestamp":1742374320000,"open":3.1725,"high":3.1726,"low":3.172,"close":3.1721,"volume":1823.8599853515625},{"timestamp":1742374380000,"open":3.1722,"high":3.1724,"low":3.1719,"close":3.1719,"volume":858.1699829101562},{"timestamp":1742374440000,"open":3.1721,"high":3.1721,"low":3.1708,"close":3.1709,"volume":1261.9100341796875},{"timestamp":1742374500000,"open":3.1709,"high":3.1711,"low":3.1705,"close":3.1706,"volume":1377.8399658203125},{"timestamp":1742374560000,"open":3.1704,"high":3.1708,"low":3.1704,"close":3.1707,"volume":847.5399780273438},{"timestamp":1742374620000,"open":3.1707,"high":3.1711,"low":3.1705,"close":3.171,"volume":1305.3499755859375},{"timestamp":1742374680000,"open":3.171,"high":3.1712,"low":3.1705,"close":3.1706,"volume":1000.8200073242188},{"timestamp":1742374740000,"open":3.1707,"high":3.1712,"low":3.1705,"close":3.1709,"volume":1182.1099853515625},{"timestamp":1742374800000,"open":3.1709,"high":3.1715,"low":3.1708,"close":3.1714,"volume":1625.7099609375},{"timestamp":1742374860000,"open":3.1713,"high":3.1715,"low":3.1709,"close":3.1714,"volume":1295.56005859375},{"timestamp":1742374920000,"open":3.1713,"high":3.1717,"low":3.1712,"close":3.1713,"volume":1538.75},{"timestamp":1742374980000,"open":3.1715,"high":3.1718,"low":3.1708,"close":3.1714,"volume":1383.010009765625},{"timestamp":1742375040000,"open":3.1715,"high":3.1721,"low":3.1713,"close":3.1721,"volume":1210.6400146484375},{"timestamp":1742375100000,"open":3.1722,"high":3.1726,"low":3.1719,"close":3.1724,"volume":1433.9000244140625},{"timestamp":1742375160000,"open":3.1722,"high":3.1724,"low":3.1718,"close":3.1721,"volume":1152.3299560546875},{"timestamp":1742375220000,"open":3.1722,"high":3.1723,"low":3.1711,"close":3.1713,"volume":1876.06005859375},{"timestamp":1742375280000,"open":3.1712,"high":3.1712,"low":3.1708,"close":3.1711,"volume":1656.6099853515625},{"timestamp":1742375340000,"open":3.1712,"high":3.1714,"low":3.171,"close":3.1712,"volume":1430.06005859375},{"timestamp":1742375400000,"open":3.1711,"high":3.1717,"low":3.1711,"close":3.1717,"volume":1078.52001953125},{"timestamp":1742375460000,"open":3.1716,"high":3.172,"low":3.1708,"close":3.1711,"volume":1885.8199462890625},{"timestamp":1742375520000,"open":3.1711,"high":3.1716,"low":3.1711,"close":3.1713,"volume":1201.4100341796875},{"timestamp":1742375580000,"open":3.1714,"high":3.1727,"low":3.1714,"close":3.1724,"volume":2421.06005859375},{"timestamp":1742375640000,"open":3.1725,"high":3.1729,"low":3.1723,"close":3.1729,"volume":2297.030029296875},{"timestamp":1742375700000,"open":3.1729,"high":3.1731,"low":3.1726,"close":3.1726,"volume":2467.389892578125},{"timestamp":1742375760000,"open":3.1726,"high":3.1732,"low":3.1726,"close":3.173,"volume":1987.510009765625},{"timestamp":1742375820000,"open":3.173,"high":3.173,"low":3.1722,"close":3.1724,"volume":1735.0899658203125},{"timestamp":1742375880000,"open":3.1725,"high":3.1734,"low":3.1724,"close":3.1732,"volume":1665.050048828125},{"timestamp":1742375940000,"open":3.173,"high":3.1734,"low":3.1729,"close":3.1732,"volume":1316.77001953125},{"timestamp":1742376000000,"open":3.1732,"high":3.1735,"low":3.1731,"close":3.1732,"volume":1580.56005859375},{"timestamp":1742376060000,"open":3.1733,"high":3.1733,"low":3.1725,"close":3.1726,"volume":1493.5999755859375},{"timestamp":1742376120000,"open":3.1727,"high":3.1729,"low":3.1723,"close":3.1728,"volume":1206.1500244140625},{"timestamp":1742376180000,"open":3.1727,"high":3.173,"low":3.1722,"close":3.1725,"volume":1887.52001953125},{"timestamp":1742376240000,"open":3.1725,"high":3.1725,"low":3.1718,"close":3.1719,"volume":1273.81005859375},{"timestamp":1742376300000,"open":3.172,"high":3.1723,"low":3.1719,"close":3.1723,"volume":1010.9299926757812},{"timestamp":1742376360000,"open":3.1723,"high":3.1723,"low":3.1716,"close":3.1717,"volume":1493.2900390625},{"timestamp":1742376420000,"open":3.1716,"high":3.1724,"low":3.1716,"close":3.1719,"volume":1838.3299560546875},{"timestamp":1742376480000,"open":3.1719,"high":3.1721,"low":3.1716,"close":3.1719,"volume":634.6500244140625},{"timestamp":1742376540000,"open":3.172,"high":3.172,"low":3.1713,"close":3.1718,"volume":1018.3200073242188},{"timestamp":1742376600000,"open":3.1719,"high":3.1719,"low":3.1709,"close":3.1709,"volume":1590.510009765625},{"timestamp":1742376660000,"open":3.171,"high":3.1711,"low":3.1704,"close":3.1705,"volume":2697.280029296875},{"timestamp":1742376720000,"open":3.1706,"high":3.1706,"low":3.1692,"close":3.1693,"volume":2775.679931640625},{"timestamp":1742376780000,"open":3.1695,"high":3.1699,"low":3.1692,"close":3.1695,"volume":1902.030029296875},{"timestamp":1742376840000,"open":3.1694,"high":3.1698,"low":3.1694,"close":3.1696,"volume":1850.760009765625},{"timestamp":1742376900000,"open":3.1696,"high":3.1707,"low":3.1696,"close":3.1707,"volume":1126.5999755859375},{"timestamp":1742376960000,"open":3.1706,"high":3.1708,"low":3.1699,"close":3.17,"volume":1378.47998046875},{"timestamp":1742377020000,"open":3.1699,"high":3.1702,"low":3.1696,"close":3.1696,"volume":1553.1500244140625},{"timestamp":1742377080000,"open":3.1696,"high":3.1706,"low":3.1696,"close":3.1699,"volume":1529.3599853515625},{"timestamp":1742377140000,"open":3.17,"high":3.17,"low":3.1696,"close":3.1696,"volume":879.52001953125},{"timestamp":1742377200000,"open":3.1694,"high":3.1697,"low":3.1694,"close":3.1695,"volume":1932.969970703125},{"timestamp":1742377260000,"open":3.1696,"high":3.17,"low":3.1692,"close":3.1698,"volume":1423.8699951171875},{"timestamp":1742377320000,"open":3.1698,"high":3.17,"low":3.1695,"close":3.1699,"volume":1734.0899658203125},{"timestamp":1742377380000,"open":3.17,"high":3.1705,"low":3.1699,"close":3.1701,"volume":1703.8199462890625},{"timestamp":1742377440000,"open":3.1702,"high":3.1711,"low":3.1702,"close":3.1709,"volume":2172.739990234375},{"timestamp":1742377500000,"open":3.1709,"high":3.1712,"low":3.1708,"close":3.1712,"volume":1046.8299560546875},{"timestamp":1742377560000,"open":3.1711,"high":3.1712,"low":3.1709,"close":3.1712,"volume":1826.47998046875},{"timestamp":1742377620000,"open":3.171,"high":3.1713,"low":3.1709,"close":3.1712,"volume":1029.0400390625},{"timestamp":1742377680000,"open":3.1712,"high":3.1712,"low":3.1707,"close":3.1708,"volume":1332.3599853515625},{"timestamp":1742377740000,"open":3.1708,"high":3.1709,"low":3.1701,"close":3.1701,"volume":2502.6298828125},{"timestamp":1742377800000,"open":3.1702,"high":3.1703,"low":3.1698,"close":3.17,"volume":2187.5},{"timestamp":1742377860000,"open":3.1698,"high":3.1703,"low":3.1696,"close":3.1696,"volume":2391.77001953125},{"timestamp":1742377920000,"open":3.1697,"high":3.1697,"low":3.1687,"close":3.1687,"volume":2073.72998046875},{"timestamp":1742377980000,"open":3.1687,"high":3.1691,"low":3.1685,"close":3.1688,"volume":2804.820068359375},{"timestamp":1742378040000,"open":3.1689,"high":3.1699,"low":3.1688,"close":3.1697,"volume":2136.030029296875},{"timestamp":1742378100000,"open":3.1697,"high":3.1704,"low":3.1696,"close":3.1703,"volume":1923.280029296875},{"timestamp":1742378160000,"open":3.1703,"high":3.1704,"low":3.1697,"close":3.1697,"volume":969.3599853515625},{"timestamp":1742378220000,"open":3.1697,"high":3.1704,"low":3.1696,"close":3.1702,"volume":793.4000244140625},{"timestamp":1742378280000,"open":3.1704,"high":3.1709,"low":3.1703,"close":3.1705,"volume":1315.77001953125},{"timestamp":1742378340000,"open":3.1705,"high":3.1708,"low":3.1701,"close":3.1704,"volume":1694.5699462890625},{"timestamp":1742378400000,"open":3.1702,"high":3.1708,"low":3.1699,"close":3.1704,"volume":1920.3699951171875},{"timestamp":1742378460000,"open":3.1704,"high":3.1711,"low":3.17,"close":3.1706,"volume":2992.02001953125},{"timestamp":1742378520000,"open":3.1707,"high":3.171,"low":3.1698,"close":3.1703,"volume":4209.93994140625},{"timestamp":1742378580000,"open":3.1704,"high":3.1705,"low":3.1698,"close":3.1702,"volume":3562.10009765625},{"timestamp":1742378640000,"open":3.1704,"high":3.1707,"low":3.1701,"close":3.1702,"volume":2838.780029296875},{"timestamp":1742378700000,"open":3.1701,"high":3.1709,"low":3.1701,"close":3.1709,"volume":2113.06005859375},{"timestamp":1742378760000,"open":3.1709,"high":3.1714,"low":3.1707,"close":3.1712,"volume":1856.719970703125},{"timestamp":1742378820000,"open":3.1711,"high":3.1716,"low":3.1709,"close":3.1712,"volume":2700.43994140625},{"timestamp":1742378880000,"open":3.1709,"high":3.1722,"low":3.1708,"close":3.1721,"volume":4251.490234375},{"timestamp":1742378940000,"open":3.1722,"high":3.1724,"low":3.1717,"close":3.1723,"volume":4024.510009765625},{"timestamp":1742379000000,"open":3.1722,"high":3.1724,"low":3.1717,"close":3.172,"volume":4693.5400390625},{"timestamp":1742379060000,"open":3.172,"high":3.1724,"low":3.1717,"close":3.1723,"volume":3339.3798828125},{"timestamp":1742379120000,"open":3.1722,"high":3.1725,"low":3.171,"close":3.1711,"volume":2042.6800537109375},{"timestamp":1742379180000,"open":3.1711,"high":3.1723,"low":3.1709,"close":3.1721,"volume":2941.830078125},{"timestamp":1742379240000,"open":3.1722,"high":3.1722,"low":3.1712,"close":3.1719,"volume":3107.469970703125},{"timestamp":1742379300000,"open":3.1719,"high":3.1724,"low":3.1717,"close":3.1722,"volume":3279.72998046875},{"timestamp":1742379360000,"open":3.1722,"high":3.1728,"low":3.172,"close":3.1723,"volume":1120.5799560546875},{"timestamp":1742379420000,"open":3.1724,"high":3.1724,"low":3.1722,"close":3.1722,"volume":2448.389892578125},{"timestamp":1742379480000,"open":3.1722,"high":3.1726,"low":3.1716,"close":3.1724,"volume":2308.219970703125},{"timestamp":1742379540000,"open":3.1723,"high":3.1728,"low":3.1722,"close":3.1727,"volume":1464.5999755859375},{"timestamp":1742379600000,"open":3.1725,"high":3.1727,"low":3.1719,"close":3.1722,"volume":1724.93994140625},{"timestamp":1742379660000,"open":3.1721,"high":3.1723,"low":3.171,"close":3.171,"volume":5232.330078125},{"timestamp":1742379720000,"open":3.171,"high":3.1714,"low":3.1706,"close":3.1708,"volume":3427.260009765625},{"timestamp":1742379780000,"open":3.1707,"high":3.171,"low":3.1703,"close":3.1705,"volume":3007.419921875},{"timestamp":1742379840000,"open":3.1706,"high":3.1708,"low":3.1704,"close":3.1708,"volume":1617.010009765625},{"timestamp":1742379900000,"open":3.1708,"high":3.1718,"low":3.1706,"close":3.1713,"volume":2183.030029296875},{"timestamp":1742379960000,"open":3.1714,"high":3.1715,"low":3.1706,"close":3.1713,"volume":3875.840087890625},{"timestamp":1742380020000,"open":3.1712,"high":3.1713,"low":3.1709,"close":3.1712,"volume":1989.719970703125},{"timestamp":1742380080000,"open":3.1712,"high":3.1717,"low":3.171,"close":3.1715,"volume":2235.719970703125},{"timestamp":1742380140000,"open":3.1716,"high":3.1719,"low":3.1711,"close":3.1715,"volume":3570.550048828125},{"timestamp":1742380200000,"open":3.1714,"high":3.1725,"low":3.1713,"close":3.1717,"volume":2842.25},{"timestamp":1742380260000,"open":3.1718,"high":3.1724,"low":3.1717,"close":3.172,"volume":2533.739990234375},{"timestamp":1742380320000,"open":3.172,"high":3.1731,"low":3.1719,"close":3.1723,"volume":2654.909912109375},{"timestamp":1742380380000,"open":3.1721,"high":3.1728,"low":3.1721,"close":3.1724,"volume":1987.300048828125},{"timestamp":1742380440000,"open":3.1723,"high":3.1735,"low":3.1723,"close":3.1728,"volume":2971.590087890625},{"timestamp":1742380500000,"open":3.1727,"high":3.1738,"low":3.1727,"close":3.1737,"volume":1558.4599609375},{"timestamp":1742380560000,"open":3.1736,"high":3.1738,"low":3.1732,"close":3.1737,"volume":1497.5699462890625},{"timestamp":1742380620000,"open":3.1736,"high":3.1742,"low":3.1736,"close":3.1741,"volume":1020.5399780273438},{"timestamp":1742380680000,"open":3.1741,"high":3.1746,"low":3.1741,"close":3.1744,"volume":1158.6500244140625},{"timestamp":1742380740000,"open":3.1743,"high":3.1748,"low":3.1741,"close":3.1744,"volume":1615.8699951171875},{"timestamp":1742380800000,"open":3.1743,"high":3.1752,"low":3.174,"close":3.1749,"volume":2217.8701171875},{"timestamp":1742380860000,"open":3.1749,"high":3.1751,"low":3.1748,"close":3.1751,"volume":850.0800170898438},{"timestamp":1742380920000,"open":3.1752,"high":3.1755,"low":3.1739,"close":3.1743,"volume":1639.43994140625},{"timestamp":1742380980000,"open":3.1742,"high":3.1751,"low":3.1739,"close":3.1747,"volume":1964.6300048828125},{"timestamp":1742381040000,"open":3.1748,"high":3.1754,"low":3.1748,"close":3.1748,"volume":2518.070068359375},{"timestamp":1742381100000,"open":3.1748,"high":3.1749,"low":3.1736,"close":3.1738,"volume":3761.300048828125},{"timestamp":1742381160000,"open":3.1737,"high":3.1746,"low":3.1737,"close":3.1745,"volume":1334.739990234375},{"timestamp":1742381220000,"open":3.1744,"high":3.1745,"low":3.1738,"close":3.1738,"volume":1273.8299560546875},{"timestamp":1742381280000,"open":3.174,"high":3.1744,"low":3.1735,"close":3.1735,"volume":1431.010009765625},{"timestamp":1742381340000,"open":3.1737,"high":3.1737,"low":3.1726,"close":3.1727,"volume":1923.2099609375},{"timestamp":1742381400000,"open":3.1728,"high":3.1732,"low":3.1726,"close":3.1731,"volume":1039.8299560546875},{"timestamp":1742381460000,"open":3.1731,"high":3.1733,"low":3.1726,"close":3.1729,"volume":2075.02001953125},{"timestamp":1742381520000,"open":3.1729,"high":3.173,"low":3.1726,"close":3.1729,"volume":1219.4599609375},{"timestamp":1742381580000,"open":3.173,"high":3.1731,"low":3.1727,"close":3.1727,"volume":1032.300048828125},{"timestamp":1742381640000,"open":3.1726,"high":3.1728,"low":3.1724,"close":3.1724,"volume":1440.2900390625},{"timestamp":1742381700000,"open":3.1726,"high":3.1726,"low":3.1722,"close":3.1724,"volume":1817.3199462890625},{"timestamp":1742381760000,"open":3.1724,"high":3.1726,"low":3.1721,"close":3.1722,"volume":1261.4000244140625},{"timestamp":1742381820000,"open":3.1723,"high":3.1725,"low":3.1721,"close":3.1725,"volume":1811.510009765625},{"timestamp":1742381880000,"open":3.1724,"high":3.1728,"low":3.1722,"close":3.1726,"volume":3392.81005859375},{"timestamp":1742381940000,"open":3.1725,"high":3.1728,"low":3.1723,"close":3.1724,"volume":1664.1600341796875},{"timestamp":1742382000000,"open":3.1723,"high":3.1723,"low":3.1719,"close":3.1722,"volume":778.3200073242188},{"timestamp":1742382060000,"open":3.1722,"high":3.1722,"low":3.1717,"close":3.1717,"volume":834.8300170898438},{"timestamp":1742382120000,"open":3.1718,"high":3.1726,"low":3.1717,"close":3.1726,"volume":805.010009765625},{"timestamp":1742382180000,"open":3.1725,"high":3.1726,"low":3.1723,"close":3.1724,"volume":341.7799987792969},{"timestamp":1742382240000,"open":3.1723,"high":3.1728,"low":3.1723,"close":3.1723,"volume":652.4500122070312},{"timestamp":1742382300000,"open":3.1725,"high":3.1727,"low":3.1724,"close":3.1726,"volume":1159.4000244140625},{"timestamp":1742382360000,"open":3.1726,"high":3.1733,"low":3.1724,"close":3.1727,"volume":1105},{"timestamp":1742382420000,"open":3.1729,"high":3.1732,"low":3.1724,"close":3.1724,"volume":1915.3599853515625},{"timestamp":1742382480000,"open":3.1726,"high":3.1726,"low":3.1721,"close":3.1724,"volume":934.7000122070312},{"timestamp":1742382540000,"open":3.1725,"high":3.1727,"low":3.1723,"close":3.1725,"volume":724.8099975585938},{"timestamp":1742382600000,"open":3.1724,"high":3.1727,"low":3.1723,"close":3.1724,"volume":1065.75},{"timestamp":1742382660000,"open":3.1725,"high":3.1725,"low":3.1717,"close":3.172,"volume":1340.7900390625},{"timestamp":1742382720000,"open":3.1719,"high":3.172,"low":3.1716,"close":3.1718,"volume":698.2899780273438},{"timestamp":1742382780000,"open":3.1718,"high":3.1721,"low":3.1714,"close":3.1718,"volume":987.5800170898438},{"timestamp":1742382840000,"open":3.1718,"high":3.1723,"low":3.1717,"close":3.1721,"volume":910.3699951171875},{"timestamp":1742382900000,"open":3.172,"high":3.1724,"low":3.1718,"close":3.1724,"volume":601.530029296875},{"timestamp":1742382960000,"open":3.1723,"high":3.1726,"low":3.1719,"close":3.1721,"volume":681.7899780273438},{"timestamp":1742383020000,"open":3.1722,"high":3.1722,"low":3.1718,"close":3.172,"volume":1167.1400146484375},{"timestamp":1742383080000,"open":3.1721,"high":3.1721,"low":3.1712,"close":3.1712,"volume":542.4299926757812},{"timestamp":1742383140000,"open":3.1714,"high":3.1722,"low":3.1713,"close":3.172,"volume":838.9500122070312},{"timestamp":1742383200000,"open":3.1722,"high":3.1725,"low":3.172,"close":3.1723,"volume":1640.699951171875},{"timestamp":1742383260000,"open":3.1724,"high":3.1725,"low":3.1722,"close":3.1725,"volume":399.760009765625},{"timestamp":1742383320000,"open":3.1725,"high":3.1726,"low":3.1723,"close":3.1725,"volume":1148.06005859375},{"timestamp":1742383380000,"open":3.1725,"high":3.1725,"low":3.1715,"close":3.1716,"volume":1284.43994140625},{"timestamp":1742383440000,"open":3.1717,"high":3.1718,"low":3.1715,"close":3.1718,"volume":954.5800170898438},{"timestamp":1742383500000,"open":3.1718,"high":3.1718,"low":3.1711,"close":3.1714,"volume":969.0599975585938},{"timestamp":1742383560000,"open":3.1716,"high":3.1718,"low":3.1714,"close":3.1715,"volume":840.5},{"timestamp":1742383620000,"open":3.1716,"high":3.1716,"low":3.1713,"close":3.1713,"volume":545.9099731445312},{"timestamp":1742383680000,"open":3.1714,"high":3.1716,"low":3.1712,"close":3.1715,"volume":702.8499755859375},{"timestamp":1742383740000,"open":3.1715,"high":3.1717,"low":3.1713,"close":3.1717,"volume":891.010009765625},{"timestamp":1742383800000,"open":3.1716,"high":3.1721,"low":3.1716,"close":3.1719,"volume":653.2000122070312},{"timestamp":1742383860000,"open":3.1719,"high":3.172,"low":3.1717,"close":3.172,"volume":316.2300109863281},{"timestamp":1742383920000,"open":3.1721,"high":3.1721,"low":3.1714,"close":3.1714,"volume":371.8900146484375},{"timestamp":1742383980000,"open":3.1715,"high":3.1716,"low":3.171,"close":3.1711,"volume":821.8900146484375},{"timestamp":1742384040000,"open":3.171,"high":3.1711,"low":3.1702,"close":3.1703,"volume":1965.81005859375},{"timestamp":1742384100000,"open":3.1704,"high":3.1705,"low":3.1699,"close":3.1699,"volume":1864.8299560546875},{"timestamp":1742384160000,"open":3.17,"high":3.1706,"low":3.1698,"close":3.1703,"volume":1791.97998046875},{"timestamp":1742384220000,"open":3.1704,"high":3.1704,"low":3.1701,"close":3.1704,"volume":1503.030029296875},{"timestamp":1742384280000,"open":3.1703,"high":3.1706,"low":3.1696,"close":3.1699,"volume":1604.800048828125},{"timestamp":1742384340000,"open":3.1697,"high":3.1707,"low":3.1697,"close":3.1706,"volume":1018.5599975585938},{"timestamp":1742384400000,"open":3.1707,"high":3.1708,"low":3.1704,"close":3.1708,"volume":905.8400268554688},{"timestamp":1742384460000,"open":3.1707,"high":3.1707,"low":3.1702,"close":3.1704,"volume":1746.260009765625},{"timestamp":1742384520000,"open":3.1704,"high":3.1707,"low":3.1703,"close":3.1704,"volume":675.780029296875},{"timestamp":1742384580000,"open":3.1704,"high":3.1706,"low":3.1699,"close":3.17,"volume":973.280029296875},{"timestamp":1742384640000,"open":3.17,"high":3.1703,"low":3.1694,"close":3.1696,"volume":1302.52001953125},{"timestamp":1742384700000,"open":3.1696,"high":3.1696,"low":3.169,"close":3.1692,"volume":606.280029296875},{"timestamp":1742384760000,"open":3.1692,"high":3.1695,"low":3.169,"close":3.1695,"volume":835.9000244140625},{"timestamp":1742384820000,"open":3.1693,"high":3.1696,"low":3.1691,"close":3.1696,"volume":670.5499877929688},{"timestamp":1742384880000,"open":3.1696,"high":3.17,"low":3.1696,"close":3.17,"volume":502.6400146484375},{"timestamp":1742384940000,"open":3.1698,"high":3.1699,"low":3.1697,"close":3.1698,"volume":211.3300018310547},{"timestamp":1742385000000,"open":3.1699,"high":3.1701,"low":3.1696,"close":3.17,"volume":921.3099975585938},{"timestamp":1742385060000,"open":3.1697,"high":3.1702,"low":3.1697,"close":3.1697,"volume":1262.47998046875},{"timestamp":1742385120000,"open":3.1698,"high":3.1699,"low":3.1689,"close":3.1691,"volume":1387.3299560546875},{"timestamp":1742385180000,"open":3.1692,"high":3.1697,"low":3.1691,"close":3.1697,"volume":1195.800048828125},{"timestamp":1742385240000,"open":3.1697,"high":3.1703,"low":3.1694,"close":3.17,"volume":1062.4300537109375},{"timestamp":1742385300000,"open":3.1701,"high":3.1701,"low":3.1694,"close":3.1695,"volume":1205.3900146484375},{"timestamp":1742385360000,"open":3.1694,"high":3.1703,"low":3.1686,"close":3.1697,"volume":3011.429931640625},{"timestamp":1742385420000,"open":3.1698,"high":3.1703,"low":3.1693,"close":3.1694,"volume":2779.6298828125},{"timestamp":1742385480000,"open":3.1694,"high":3.1701,"low":3.1693,"close":3.1699,"volume":1730.0999755859375},{"timestamp":1742385540000,"open":3.1698,"high":3.1701,"low":3.1697,"close":3.1699,"volume":810.47998046875},{"timestamp":1742385600000,"open":3.1699,"high":3.1701,"low":3.1695,"close":3.1695,"volume":1726.9200439453125},{"timestamp":1742385660000,"open":3.1695,"high":3.1697,"low":3.1691,"close":3.1693,"volume":1945.2099609375},{"timestamp":1742385720000,"open":3.1693,"high":3.1696,"low":3.1688,"close":3.1688,"volume":1291.6600341796875},{"timestamp":1742385780000,"open":3.1691,"high":3.1693,"low":3.1689,"close":3.1691,"volume":1151.8199462890625},{"timestamp":1742385840000,"open":3.169,"high":3.1692,"low":3.1684,"close":3.1685,"volume":1188.75},{"timestamp":1742385900000,"open":3.1685,"high":3.1689,"low":3.1679,"close":3.1679,"volume":1704.8499755859375},{"timestamp":1742385960000,"open":3.168,"high":3.168,"low":3.1676,"close":3.1676,"volume":1597.6700439453125},{"timestamp":1742386020000,"open":3.1677,"high":3.1682,"low":3.1677,"close":3.1679,"volume":1287.77001953125},{"timestamp":1742386080000,"open":3.1681,"high":3.1682,"low":3.1676,"close":3.1677,"volume":1515.43994140625},{"timestamp":1742386140000,"open":3.1678,"high":3.1686,"low":3.1677,"close":3.1685,"volume":1975.469970703125},{"timestamp":1742386200000,"open":3.1687,"high":3.1691,"low":3.1686,"close":3.1689,"volume":887.1400146484375},{"timestamp":1742386260000,"open":3.169,"high":3.1691,"low":3.1681,"close":3.1684,"volume":2210.52001953125},{"timestamp":1742386320000,"open":3.1683,"high":3.1685,"low":3.1677,"close":3.1677,"volume":903.4400024414062},{"timestamp":1742386380000,"open":3.1677,"high":3.1685,"low":3.1677,"close":3.1683,"volume":1331.7099609375},{"timestamp":1742386440000,"open":3.1685,"high":3.1685,"low":3.1682,"close":3.1684,"volume":542.4500122070312},{"timestamp":1742386500000,"open":3.1686,"high":3.1686,"low":3.1683,"close":3.1685,"volume":1131.3699951171875},{"timestamp":1742386560000,"open":3.1683,"high":3.1685,"low":3.1683,"close":3.1684,"volume":688.0900268554688},{"timestamp":1742386620000,"open":3.1686,"high":3.1686,"low":3.1681,"close":3.1686,"volume":800.5999755859375},{"timestamp":1742386680000,"open":3.1687,"high":3.1689,"low":3.1685,"close":3.1688,"volume":1260.43994140625},{"timestamp":1742386740000,"open":3.1689,"high":3.1689,"low":3.1678,"close":3.168,"volume":1158.0899658203125},{"timestamp":1742386800000,"open":3.1681,"high":3.1685,"low":3.1678,"close":3.168,"volume":1217.199951171875},{"timestamp":1742386860000,"open":3.1679,"high":3.1687,"low":3.1679,"close":3.1683,"volume":1697.489990234375},{"timestamp":1742386920000,"open":3.1683,"high":3.1684,"low":3.168,"close":3.1681,"volume":905.97998046875},{"timestamp":1742386980000,"open":3.1682,"high":3.1684,"low":3.168,"close":3.1683,"volume":651.75},{"timestamp":1742387040000,"open":3.1682,"high":3.1689,"low":3.1682,"close":3.1689,"volume":865.4600219726562},{"timestamp":1742387100000,"open":3.1689,"high":3.1698,"low":3.1689,"close":3.1696,"volume":1285.989990234375},{"timestamp":1742387160000,"open":3.1697,"high":3.1697,"low":3.1678,"close":3.1688,"volume":1833.699951171875},{"timestamp":1742387220000,"open":3.1688,"high":3.169,"low":3.1683,"close":3.1685,"volume":1394.510009765625},{"timestamp":1742387280000,"open":3.1685,"high":3.169,"low":3.1685,"close":3.169,"volume":2119.43994140625},{"timestamp":1742387340000,"open":3.169,"high":3.1691,"low":3.1686,"close":3.1687,"volume":785.1699829101562},{"timestamp":1742387400000,"open":3.1687,"high":3.169,"low":3.1681,"close":3.1682,"volume":1484.280029296875},{"timestamp":1742387460000,"open":3.1682,"high":3.1689,"low":3.1682,"close":3.1687,"volume":1494.0799560546875},{"timestamp":1742387520000,"open":3.1686,"high":3.169,"low":3.1685,"close":3.1689,"volume":1064.010009765625},{"timestamp":1742387580000,"open":3.1689,"high":3.1691,"low":3.1685,"close":3.1686,"volume":929.5999755859375},{"timestamp":1742387640000,"open":3.1687,"high":3.1688,"low":3.168,"close":3.1681,"volume":867.6699829101562},{"timestamp":1742387700000,"open":3.1681,"high":3.1683,"low":3.1674,"close":3.1679,"volume":891.8499755859375},{"timestamp":1742387760000,"open":3.1679,"high":3.1681,"low":3.1678,"close":3.1678,"volume":454.6400146484375},{"timestamp":1742387820000,"open":3.1679,"high":3.1679,"low":3.1671,"close":3.1674,"volume":1086.3599853515625},{"timestamp":1742387880000,"open":3.1675,"high":3.1679,"low":3.1672,"close":3.1678,"volume":926.4000244140625},{"timestamp":1742387940000,"open":3.1679,"high":3.1681,"low":3.1677,"close":3.1678,"volume":829.0900268554688},{"timestamp":1742388000000,"open":3.1677,"high":3.1677,"low":3.1665,"close":3.1665,"volume":1577.18994140625},{"timestamp":1742388060000,"open":3.1664,"high":3.1673,"low":3.1663,"close":3.1668,"volume":1664.0899658203125},{"timestamp":1742388120000,"open":3.1667,"high":3.167,"low":3.1663,"close":3.1666,"volume":1290.949951171875},{"timestamp":1742388180000,"open":3.1667,"high":3.1671,"low":3.1665,"close":3.1669,"volume":526.8200073242188},{"timestamp":1742388240000,"open":3.167,"high":3.1672,"low":3.1667,"close":3.1667,"volume":873.3800048828125},{"timestamp":1742388300000,"open":3.1667,"high":3.1671,"low":3.1666,"close":3.1668,"volume":1180.27001953125},{"timestamp":1742388360000,"open":3.1668,"high":3.1675,"low":3.1666,"close":3.1674,"volume":1605.4599609375},{"timestamp":1742388420000,"open":3.1673,"high":3.1676,"low":3.167,"close":3.167,"volume":1645.5999755859375},{"timestamp":1742388480000,"open":3.1672,"high":3.1672,"low":3.1665,"close":3.1667,"volume":1431.3299560546875},{"timestamp":1742388540000,"open":3.1669,"high":3.1671,"low":3.1665,"close":3.1671,"volume":1955.72998046875},{"timestamp":1742388600000,"open":3.167,"high":3.1671,"low":3.1665,"close":3.1666,"volume":1464.510009765625},{"timestamp":1742388660000,"open":3.1666,"high":3.1675,"low":3.1666,"close":3.1675,"volume":2476.5},{"timestamp":1742388720000,"open":3.1676,"high":3.1677,"low":3.1669,"close":3.1675,"volume":1844.4000244140625},{"timestamp":1742388780000,"open":3.1674,"high":3.1678,"low":3.1673,"close":3.1677,"volume":1082.1300048828125},{"timestamp":1742388840000,"open":3.1677,"high":3.168,"low":3.1676,"close":3.1678,"volume":1024.6700439453125},{"timestamp":1742388900000,"open":3.1678,"high":3.169,"low":3.1678,"close":3.1688,"volume":2489.52001953125},{"timestamp":1742388960000,"open":3.1687,"high":3.1695,"low":3.1686,"close":3.1694,"volume":2017.18994140625},{"timestamp":1742389020000,"open":3.1694,"high":3.17,"low":3.1693,"close":3.1699,"volume":2518.820068359375},{"timestamp":1742389080000,"open":3.17,"high":3.1702,"low":3.1698,"close":3.1699,"volume":1710.300048828125},{"timestamp":1742389140000,"open":3.17,"high":3.1704,"low":3.1697,"close":3.1697,"volume":1720.4100341796875},{"timestamp":1742389200000,"open":3.1698,"high":3.1704,"low":3.1698,"close":3.1699,"volume":2404.409912109375},{"timestamp":1742389260000,"open":3.17,"high":3.1702,"low":3.1693,"close":3.1693,"volume":2096.449951171875},{"timestamp":1742389320000,"open":3.1694,"high":3.1701,"low":3.1693,"close":3.1697,"volume":910.2999877929688},{"timestamp":1742389380000,"open":3.1697,"high":3.1704,"low":3.1696,"close":3.1702,"volume":2365.239990234375},{"timestamp":1742389440000,"open":3.1703,"high":3.1703,"low":3.1688,"close":3.1689,"volume":1371.6099853515625},{"timestamp":1742389500000,"open":3.1688,"high":3.1689,"low":3.1682,"close":3.1683,"volume":1005.2000122070312},{"timestamp":1742389560000,"open":3.1683,"high":3.1696,"low":3.1681,"close":3.1696,"volume":1391.77001953125},{"timestamp":1742389620000,"open":3.1696,"high":3.1704,"low":3.1695,"close":3.1703,"volume":1560.9100341796875},{"timestamp":1742389680000,"open":3.1702,"high":3.1708,"low":3.1699,"close":3.1708,"volume":1202.030029296875},{"timestamp":1742389740000,"open":3.1708,"high":3.1715,"low":3.1706,"close":3.1713,"volume":1242.52001953125},{"timestamp":1742389800000,"open":3.1713,"high":3.1714,"low":3.1705,"close":3.1705,"volume":1034.8399658203125},{"timestamp":1742389860000,"open":3.1706,"high":3.1706,"low":3.1697,"close":3.1702,"volume":1120.949951171875},{"timestamp":1742389920000,"open":3.1703,"high":3.171,"low":3.1701,"close":3.1709,"volume":677.969970703125},{"timestamp":1742389980000,"open":3.171,"high":3.1711,"low":3.1704,"close":3.1709,"volume":986.2000122070312},{"timestamp":1742390040000,"open":3.171,"high":3.1716,"low":3.171,"close":3.1712,"volume":1032.1500244140625},{"timestamp":1742390100000,"open":3.1713,"high":3.1715,"low":3.1712,"close":3.1712,"volume":784.47998046875},{"timestamp":1742390160000,"open":3.1712,"high":3.1713,"low":3.1706,"close":3.1707,"volume":518.3499755859375},{"timestamp":1742390220000,"open":3.1706,"high":3.1706,"low":3.1704,"close":3.1706,"volume":642.9400024414062},{"timestamp":1742390280000,"open":3.1708,"high":3.171,"low":3.1706,"close":3.1706,"volume":739.9299926757812},{"timestamp":1742390340000,"open":3.1706,"high":3.1711,"low":3.1706,"close":3.171,"volume":1585.1300048828125},{"timestamp":1742390400000,"open":3.171,"high":3.1719,"low":3.1709,"close":3.1718,"volume":919.7100219726562},{"timestamp":1742390460000,"open":3.1719,"high":3.1725,"low":3.1717,"close":3.1722,"volume":1559.43994140625},{"timestamp":1742390520000,"open":3.1721,"high":3.1722,"low":3.1718,"close":3.1721,"volume":1228.0400390625},{"timestamp":1742390580000,"open":3.172,"high":3.1721,"low":3.1713,"close":3.1713,"volume":842.9400024414062},{"timestamp":1742390640000,"open":3.1713,"high":3.1719,"low":3.1712,"close":3.1717,"volume":663.22998046875},{"timestamp":1742390700000,"open":3.1719,"high":3.1719,"low":3.1714,"close":3.1715,"volume":1219.6099853515625},{"timestamp":1742390760000,"open":3.1713,"high":3.1714,"low":3.1704,"close":3.1708,"volume":1909.8299560546875},{"timestamp":1742390820000,"open":3.1709,"high":3.1711,"low":3.1707,"close":3.1708,"volume":1895.6500244140625},{"timestamp":1742390880000,"open":3.1709,"high":3.1714,"low":3.1708,"close":3.1712,"volume":1483.780029296875},{"timestamp":1742390940000,"open":3.1714,"high":3.1718,"low":3.1712,"close":3.1716,"volume":1794.2900390625},{"timestamp":1742391000000,"open":3.1716,"high":3.1719,"low":3.1712,"close":3.1716,"volume":1152.31005859375},{"timestamp":1742391060000,"open":3.1717,"high":3.1718,"low":3.1708,"close":3.171,"volume":1354.280029296875},{"timestamp":1742391120000,"open":3.1708,"high":3.171,"low":3.1707,"close":3.1708,"volume":871.030029296875},{"timestamp":1742391180000,"open":3.1708,"high":3.1713,"low":3.1707,"close":3.171,"volume":1483.7099609375},{"timestamp":1742391240000,"open":3.1708,"high":3.171,"low":3.1701,"close":3.1703,"volume":1879.8199462890625},{"timestamp":1742391300000,"open":3.1702,"high":3.1704,"low":3.1698,"close":3.1699,"volume":1660.72998046875},{"timestamp":1742391360000,"open":3.1699,"high":3.1707,"low":3.1699,"close":3.1706,"volume":1470.469970703125},{"timestamp":1742391420000,"open":3.1707,"high":3.1709,"low":3.1704,"close":3.1706,"volume":1134.27001953125},{"timestamp":1742391480000,"open":3.1708,"high":3.1719,"low":3.1708,"close":3.1719,"volume":1207.4200439453125},{"timestamp":1742391540000,"open":3.1719,"high":3.1722,"low":3.1715,"close":3.1718,"volume":1756.5999755859375},{"timestamp":1742391600000,"open":3.1717,"high":3.1719,"low":3.1709,"close":3.1711,"volume":1881.4300537109375},{"timestamp":1742391660000,"open":3.1711,"high":3.1712,"low":3.1703,"close":3.1709,"volume":3660.77001953125},{"timestamp":1742391720000,"open":3.1709,"high":3.1717,"low":3.1709,"close":3.1713,"volume":2155.699951171875},{"timestamp":1742391780000,"open":3.1713,"high":3.1721,"low":3.1713,"close":3.1719,"volume":1814.9000244140625},{"timestamp":1742391840000,"open":3.1718,"high":3.1721,"low":3.1711,"close":3.1712,"volume":1531.699951171875},{"timestamp":1742391900000,"open":3.1712,"high":3.1715,"low":3.1707,"close":3.1715,"volume":1623.5899658203125},{"timestamp":1742391960000,"open":3.1717,"high":3.1718,"low":3.1712,"close":3.1714,"volume":1808.219970703125},{"timestamp":1742392020000,"open":3.1713,"high":3.1713,"low":3.1707,"close":3.1708,"volume":2473.820068359375},{"timestamp":1742392080000,"open":3.1708,"high":3.1718,"low":3.1708,"close":3.1717,"volume":1819.1800537109375},{"timestamp":1742392140000,"open":3.1717,"high":3.1724,"low":3.1717,"close":3.1723,"volume":1985.0899658203125},{"timestamp":1742392200000,"open":3.1724,"high":3.1727,"low":3.172,"close":3.1725,"volume":1117.18994140625},{"timestamp":1742392260000,"open":3.1724,"high":3.1728,"low":3.1723,"close":3.1726,"volume":1093.4000244140625},{"timestamp":1742392320000,"open":3.1727,"high":3.1728,"low":3.1724,"close":3.1726,"volume":1420.25},{"timestamp":1742392380000,"open":3.1728,"high":3.1732,"low":3.1726,"close":3.1731,"volume":1827.1500244140625},{"timestamp":1742392440000,"open":3.1732,"high":3.1736,"low":3.1729,"close":3.1731,"volume":1299.6800537109375},{"timestamp":1742392500000,"open":3.1732,"high":3.1735,"low":3.1727,"close":3.1728,"volume":1533.0799560546875},{"timestamp":1742392560000,"open":3.1729,"high":3.1734,"low":3.1725,"close":3.173,"volume":1790.31005859375},{"timestamp":1742392620000,"open":3.1729,"high":3.173,"low":3.1722,"close":3.1722,"volume":2172.080078125},{"timestamp":1742392680000,"open":3.1722,"high":3.1729,"low":3.1719,"close":3.1726,"volume":2169.929931640625},{"timestamp":1742392740000,"open":3.1727,"high":3.173,"low":3.1725,"close":3.1728,"volume":1526.3399658203125},{"timestamp":1742392800000,"open":3.1729,"high":3.1733,"low":3.1723,"close":3.1723,"volume":1912.43994140625},{"timestamp":1742392860000,"open":3.1724,"high":3.1726,"low":3.1714,"close":3.1715,"volume":2140},{"timestamp":1742392920000,"open":3.1716,"high":3.1716,"low":3.1707,"close":3.1707,"volume":1728.6500244140625},{"timestamp":1742392980000,"open":3.1708,"high":3.1709,"low":3.1705,"close":3.1707,"volume":1226.93994140625},{"timestamp":1742393040000,"open":3.1708,"high":3.1708,"low":3.1702,"close":3.1703,"volume":1694.989990234375},{"timestamp":1742393100000,"open":3.1703,"high":3.1708,"low":3.1703,"close":3.1706,"volume":1491.72998046875},{"timestamp":1742393160000,"open":3.1706,"high":3.171,"low":3.1704,"close":3.1707,"volume":1186.9300537109375},{"timestamp":1742393220000,"open":3.1706,"high":3.1709,"low":3.1698,"close":3.1709,"volume":1702.469970703125},{"timestamp":1742393280000,"open":3.1709,"high":3.1712,"low":3.1707,"close":3.1712,"volume":1826.780029296875},{"timestamp":1742393340000,"open":3.1711,"high":3.1715,"low":3.1708,"close":3.171,"volume":657.7000122070312},{"timestamp":1742393400000,"open":3.1709,"high":3.171,"low":3.1705,"close":3.1708,"volume":980.5999755859375},{"timestamp":1742393460000,"open":3.1709,"high":3.1714,"low":3.1707,"close":3.1713,"volume":1099.6400146484375},{"timestamp":1742393520000,"open":3.1714,"high":3.1714,"low":3.1709,"close":3.1712,"volume":1206.1400146484375},{"timestamp":1742393580000,"open":3.1711,"high":3.1712,"low":3.1708,"close":3.1709,"volume":1383.5999755859375},{"timestamp":1742393640000,"open":3.1709,"high":3.171,"low":3.1705,"close":3.1705,"volume":1799.2900390625},{"timestamp":1742393700000,"open":3.1706,"high":3.1708,"low":3.1704,"close":3.1704,"volume":1139.780029296875},{"timestamp":1742393760000,"open":3.1704,"high":3.1707,"low":3.1694,"close":3.1694,"volume":2011.0999755859375},{"timestamp":1742393820000,"open":3.1694,"high":3.1706,"low":3.1693,"close":3.1699,"volume":2805.330078125},{"timestamp":1742393880000,"open":3.17,"high":3.17,"low":3.1697,"close":3.17,"volume":1441.2099609375},{"timestamp":1742393940000,"open":3.1699,"high":3.1701,"low":3.1692,"close":3.1695,"volume":1248.8399658203125},{"timestamp":1742394000000,"open":3.1696,"high":3.1697,"low":3.1691,"close":3.1696,"volume":1087.8699951171875},{"timestamp":1742394060000,"open":3.1696,"high":3.1701,"low":3.1696,"close":3.1698,"volume":1775.8199462890625},{"timestamp":1742394120000,"open":3.1699,"high":3.17,"low":3.1693,"close":3.1695,"volume":1887.739990234375},{"timestamp":1742394180000,"open":3.1695,"high":3.17,"low":3.1691,"close":3.1699,"volume":1394.7900390625},{"timestamp":1742394240000,"open":3.17,"high":3.1704,"low":3.1698,"close":3.1704,"volume":1262.2099609375},{"timestamp":1742394300000,"open":3.1705,"high":3.1705,"low":3.17,"close":3.17,"volume":1654.5999755859375},{"timestamp":1742394360000,"open":3.17,"high":3.1702,"low":3.1697,"close":3.1701,"volume":813.510009765625},{"timestamp":1742394420000,"open":3.1702,"high":3.1703,"low":3.1699,"close":3.1699,"volume":1086.5699462890625},{"timestamp":1742394480000,"open":3.17,"high":3.1707,"low":3.1699,"close":3.1704,"volume":1585.300048828125},{"timestamp":1742394540000,"open":3.1705,"high":3.171,"low":3.1701,"close":3.171,"volume":1041.8900146484375},{"timestamp":1742394600000,"open":3.171,"high":3.171,"low":3.1704,"close":3.1704,"volume":2264.989990234375},{"timestamp":1742394660000,"open":3.1704,"high":3.1709,"low":3.1704,"close":3.1706,"volume":1224.260009765625},{"timestamp":1742394720000,"open":3.1705,"high":3.1708,"low":3.1705,"close":3.1706,"volume":1078.280029296875},{"timestamp":1742394780000,"open":3.1706,"high":3.1708,"low":3.1705,"close":3.1707,"volume":1460.02001953125},{"timestamp":1742394840000,"open":3.1708,"high":3.1713,"low":3.1707,"close":3.1712,"volume":680.0900268554688},{"timestamp":1742394900000,"open":3.1711,"high":3.1713,"low":3.1708,"close":3.1712,"volume":762.260009765625},{"timestamp":1742394960000,"open":3.1712,"high":3.1712,"low":3.1703,"close":3.1708,"volume":774.3099975585938},{"timestamp":1742395020000,"open":3.1708,"high":3.1714,"low":3.1707,"close":3.1708,"volume":799.489990234375},{"timestamp":1742395080000,"open":3.171,"high":3.1711,"low":3.1709,"close":3.171,"volume":311.75},{"timestamp":1742395140000,"open":3.171,"high":3.1711,"low":3.1709,"close":3.171,"volume":166.3300018310547},{"timestamp":1742395200000,"open":3.1709,"high":3.1709,"low":3.1705,"close":3.1708,"volume":774.1099853515625},{"timestamp":1742395260000,"open":3.1708,"high":3.1713,"low":3.1707,"close":3.1712,"volume":494.8900146484375},{"timestamp":1742395320000,"open":3.1713,"high":3.1717,"low":3.1712,"close":3.1713,"volume":911.1900024414062},{"timestamp":1742395380000,"open":3.1712,"high":3.1714,"low":3.1707,"close":3.1707,"volume":1316.300048828125},{"timestamp":1742395440000,"open":3.1708,"high":3.1709,"low":3.1705,"close":3.1708,"volume":731.0800170898438},{"timestamp":1742395500000,"open":3.1707,"high":3.171,"low":3.1706,"close":3.1709,"volume":605.1400146484375},{"timestamp":1742395560000,"open":3.1709,"high":3.1715,"low":3.1708,"close":3.1713,"volume":789.739990234375},{"timestamp":1742395620000,"open":3.1714,"high":3.1717,"low":3.1713,"close":3.1717,"volume":713.4600219726562},{"timestamp":1742395680000,"open":3.1718,"high":3.172,"low":3.1716,"close":3.172,"volume":900.1099853515625},{"timestamp":1742395740000,"open":3.1721,"high":3.1722,"low":3.1719,"close":3.172,"volume":591.0399780273438},{"timestamp":1742395800000,"open":3.1719,"high":3.1721,"low":3.1719,"close":3.172,"volume":464.69000244140625},{"timestamp":1742395860000,"open":3.1721,"high":3.1724,"low":3.1719,"close":3.1723,"volume":336.42999267578125},{"timestamp":1742395920000,"open":3.1724,"high":3.1747,"low":3.1724,"close":3.1746,"volume":1311.6800537109375},{"timestamp":1742395980000,"open":3.1747,"high":3.1748,"low":3.174,"close":3.1742,"volume":1161.5},{"timestamp":1742396040000,"open":3.1742,"high":3.1747,"low":3.1741,"close":3.1745,"volume":1333.47998046875},{"timestamp":1742396100000,"open":3.1745,"high":3.1745,"low":3.1732,"close":3.1733,"volume":1311.72998046875},{"timestamp":1742396160000,"open":3.1733,"high":3.1738,"low":3.173,"close":3.1738,"volume":616.52001953125},{"timestamp":1742396220000,"open":3.1738,"high":3.1738,"low":3.1727,"close":3.1728,"volume":1459.300048828125},{"timestamp":1742396280000,"open":3.1727,"high":3.1733,"low":3.1726,"close":3.173,"volume":925.22998046875},{"timestamp":1742396340000,"open":3.1731,"high":3.1738,"low":3.1731,"close":3.1736,"volume":1817.8800048828125},{"timestamp":1742396400000,"open":3.1736,"high":3.1736,"low":3.1731,"close":3.1734,"volume":698.780029296875},{"timestamp":1742396460000,"open":3.1732,"high":3.1738,"low":3.1732,"close":3.1737,"volume":1008.1900024414062},{"timestamp":1742396520000,"open":3.1738,"high":3.1738,"low":3.1734,"close":3.1735,"volume":1071.2900390625},{"timestamp":1742396580000,"open":3.1735,"high":3.1736,"low":3.173,"close":3.1731,"volume":835.3900146484375},{"timestamp":1742396640000,"open":3.1731,"high":3.1732,"low":3.1729,"close":3.1731,"volume":348.489990234375},{"timestamp":1742396700000,"open":3.1733,"high":3.1737,"low":3.1731,"close":3.1737,"volume":866.47998046875},{"timestamp":1742396760000,"open":3.1738,"high":3.1741,"low":3.1736,"close":3.1736,"volume":1061.8800048828125},{"timestamp":1742396820000,"open":3.1736,"high":3.1737,"low":3.1733,"close":3.1734,"volume":1135.25},{"timestamp":1742396880000,"open":3.1734,"high":3.1737,"low":3.1733,"close":3.1733,"volume":921.9299926757812},{"timestamp":1742396940000,"open":3.1733,"high":3.1736,"low":3.1731,"close":3.1736,"volume":1242.1199951171875},{"timestamp":1742397000000,"open":3.1736,"high":3.1738,"low":3.1735,"close":3.1737,"volume":584.2000122070312},{"timestamp":1742397060000,"open":3.1737,"high":3.1744,"low":3.1736,"close":3.1737,"volume":858.0399780273438},{"timestamp":1742397120000,"open":3.1738,"high":3.174,"low":3.1737,"close":3.1738,"volume":1585.449951171875},{"timestamp":1742397180000,"open":3.1737,"high":3.174,"low":3.1736,"close":3.1736,"volume":1906.1500244140625},{"timestamp":1742397240000,"open":3.1738,"high":3.1739,"low":3.1736,"close":3.1737,"volume":1183.68994140625},{"timestamp":1742397300000,"open":3.1738,"high":3.1743,"low":3.1737,"close":3.1741,"volume":1563.6600341796875},{"timestamp":1742397360000,"open":3.1741,"high":3.1742,"low":3.1736,"close":3.1736,"volume":1614.1400146484375},{"timestamp":1742397420000,"open":3.1737,"high":3.1744,"low":3.1737,"close":3.174,"volume":1640.4200439453125},{"timestamp":1742397480000,"open":3.1742,"high":3.1751,"low":3.1741,"close":3.175,"volume":2185.969970703125},{"timestamp":1742397540000,"open":3.1749,"high":3.1751,"low":3.1746,"close":3.1748,"volume":3067.360107421875},{"timestamp":1742397600000,"open":3.1746,"high":3.1748,"low":3.1743,"close":3.1743,"volume":1280.6400146484375},{"timestamp":1742397660000,"open":3.1743,"high":3.1743,"low":3.1737,"close":3.1738,"volume":636.0700073242188},{"timestamp":1742397720000,"open":3.174,"high":3.174,"low":3.1737,"close":3.1739,"volume":428.44000244140625},{"timestamp":1742397780000,"open":3.1741,"high":3.1741,"low":3.1739,"close":3.174,"volume":666.2899780273438},{"timestamp":1742397840000,"open":3.1741,"high":3.1741,"low":3.1739,"close":3.174,"volume":665.47998046875},{"timestamp":1742397900000,"open":3.174,"high":3.1741,"low":3.1739,"close":3.1739,"volume":666.1599731445312},{"timestamp":1742397960000,"open":3.1739,"high":3.174,"low":3.1739,"close":3.174,"volume":677.4500122070312},{"timestamp":1742398020000,"open":3.1739,"high":3.1741,"low":3.1733,"close":3.1733,"volume":1348.1199951171875},{"timestamp":1742398080000,"open":3.1732,"high":3.1738,"low":3.1731,"close":3.1733,"volume":1199.4100341796875},{"timestamp":1742398140000,"open":3.1733,"high":3.1738,"low":3.1731,"close":3.1734,"volume":949.9500122070312},{"timestamp":1742398200000,"open":3.1733,"high":3.1735,"low":3.1723,"close":3.1733,"volume":1759.4000244140625},{"timestamp":1742398260000,"open":3.1732,"high":3.1734,"low":3.1725,"close":3.1726,"volume":1436.22998046875},{"timestamp":1742398320000,"open":3.1728,"high":3.1735,"low":3.1722,"close":3.1731,"volume":1673.5899658203125},{"timestamp":1742398380000,"open":3.1731,"high":3.1736,"low":3.1731,"close":3.1735,"volume":1142.9000244140625},{"timestamp":1742398440000,"open":3.1735,"high":3.1743,"low":3.173,"close":3.1743,"volume":1349.510009765625},{"timestamp":1742398500000,"open":3.1742,"high":3.1746,"low":3.1739,"close":3.174,"volume":1641.06005859375},{"timestamp":1742398560000,"open":3.174,"high":3.174,"low":3.1736,"close":3.1739,"volume":668.02001953125},{"timestamp":1742398620000,"open":3.1738,"high":3.1739,"low":3.1733,"close":3.1736,"volume":637.0900268554688},{"timestamp":1742398680000,"open":3.1736,"high":3.1741,"low":3.173,"close":3.1734,"volume":1796.280029296875},{"timestamp":1742398740000,"open":3.1736,"high":3.174,"low":3.1728,"close":3.1734,"volume":2278.35009765625},{"timestamp":1742398800000,"open":3.1734,"high":3.1741,"low":3.1734,"close":3.1738,"volume":1405.8499755859375},{"timestamp":1742398860000,"open":3.1737,"high":3.1745,"low":3.1736,"close":3.1745,"volume":2221.239990234375},{"timestamp":1742398920000,"open":3.1745,"high":3.1747,"low":3.1741,"close":3.1742,"volume":1896.52001953125},{"timestamp":1742398980000,"open":3.1743,"high":3.1743,"low":3.1737,"close":3.1741,"volume":2195.68994140625},{"timestamp":1742399040000,"open":3.174,"high":3.1745,"low":3.1736,"close":3.1745,"volume":1864.9300537109375},{"timestamp":1742399100000,"open":3.1744,"high":3.1749,"low":3.1742,"close":3.1743,"volume":1221.6700439453125},{"timestamp":1742399160000,"open":3.1743,"high":3.1747,"low":3.1742,"close":3.1745,"volume":1102.530029296875},{"timestamp":1742399220000,"open":3.1745,"high":3.1745,"low":3.1736,"close":3.1738,"volume":1633.010009765625},{"timestamp":1742399280000,"open":3.1738,"high":3.174,"low":3.1733,"close":3.1733,"volume":1477.6600341796875},{"timestamp":1742399340000,"open":3.1733,"high":3.1738,"low":3.1727,"close":3.1733,"volume":1834.5899658203125},{"timestamp":1742399400000,"open":3.1731,"high":3.174,"low":3.1731,"close":3.1739,"volume":1379.52001953125},{"timestamp":1742399460000,"open":3.1739,"high":3.1742,"low":3.1738,"close":3.174,"volume":1286.47998046875},{"timestamp":1742399520000,"open":3.1739,"high":3.1744,"low":3.1737,"close":3.1744,"volume":1033.47998046875},{"timestamp":1742399580000,"open":3.1743,"high":3.1745,"low":3.1736,"close":3.1743,"volume":1966.9300537109375},{"timestamp":1742399640000,"open":3.1744,"high":3.1745,"low":3.174,"close":3.1744,"volume":1295.81005859375},{"timestamp":1742399700000,"open":3.1744,"high":3.1747,"low":3.1743,"close":3.1745,"volume":1399.68994140625},{"timestamp":1742399760000,"open":3.1746,"high":3.1748,"low":3.1744,"close":3.1747,"volume":2762.530029296875},{"timestamp":1742399820000,"open":3.1746,"high":3.1749,"low":3.1743,"close":3.1745,"volume":2583.580078125},{"timestamp":1742399880000,"open":3.1747,"high":3.1753,"low":3.1744,"close":3.1752,"volume":1972.219970703125},{"timestamp":1742399940000,"open":3.1751,"high":3.1752,"low":3.1745,"close":3.1748,"volume":1721.5899658203125},{"timestamp":1742400000000,"open":3.1748,"high":3.1748,"low":3.1739,"close":3.174,"volume":3024.550048828125},{"timestamp":1742400060000,"open":3.1741,"high":3.1746,"low":3.1738,"close":3.1743,"volume":2771.639892578125},{"timestamp":1742400120000,"open":3.1745,"high":3.1747,"low":3.1741,"close":3.1744,"volume":2603.77001953125},{"timestamp":1742400180000,"open":3.1743,"high":3.1749,"low":3.1743,"close":3.1744,"volume":2402.3701171875},{"timestamp":1742400240000,"open":3.1745,"high":3.1755,"low":3.1745,"close":3.1755,"volume":1423.8399658203125},{"timestamp":1742400300000,"open":3.1755,"high":3.1756,"low":3.1749,"close":3.1755,"volume":2255.820068359375},{"timestamp":1742400360000,"open":3.1756,"high":3.1757,"low":3.1754,"close":3.1757,"volume":818.3800048828125},{"timestamp":1742400420000,"open":3.1757,"high":3.1757,"low":3.1744,"close":3.1744,"volume":1851.27001953125},{"timestamp":1742400480000,"open":3.1745,"high":3.1747,"low":3.1731,"close":3.1731,"volume":985.9299926757812},{"timestamp":1742400540000,"open":3.173,"high":3.1735,"low":3.1729,"close":3.1732,"volume":804.1799926757812},{"timestamp":1742400600000,"open":3.1731,"high":3.1733,"low":3.1727,"close":3.173,"volume":1752.68994140625},{"timestamp":1742400660000,"open":3.1729,"high":3.1733,"low":3.1727,"close":3.173,"volume":1245.6500244140625},{"timestamp":1742400720000,"open":3.1729,"high":3.174,"low":3.1729,"close":3.1731,"volume":1467.6099853515625},{"timestamp":1742400780000,"open":3.1733,"high":3.1736,"low":3.1731,"close":3.1735,"volume":1462.780029296875},{"timestamp":1742400840000,"open":3.1736,"high":3.1736,"low":3.1729,"close":3.1731,"volume":713.7100219726562},{"timestamp":1742400900000,"open":3.173,"high":3.1733,"low":3.1721,"close":3.1728,"volume":1129.800048828125},{"timestamp":1742400960000,"open":3.1729,"high":3.1736,"low":3.1724,"close":3.1734,"volume":1259.9000244140625},{"timestamp":1742401020000,"open":3.1736,"high":3.1738,"low":3.1734,"close":3.1735,"volume":737.72998046875},{"timestamp":1742401080000,"open":3.1736,"high":3.174,"low":3.1735,"close":3.1736,"volume":509.1400146484375},{"timestamp":1742401140000,"open":3.1736,"high":3.1738,"low":3.1734,"close":3.1735,"volume":613.2999877929688},{"timestamp":1742401200000,"open":3.1734,"high":3.1735,"low":3.1732,"close":3.1734,"volume":590.280029296875},{"timestamp":1742401260000,"open":3.1734,"high":3.1737,"low":3.1734,"close":3.1736,"volume":455.8500061035156},{"timestamp":1742401320000,"open":3.1737,"high":3.1738,"low":3.1732,"close":3.1734,"volume":976.6400146484375},{"timestamp":1742401380000,"open":3.1733,"high":3.1734,"low":3.1732,"close":3.1733,"volume":716.010009765625},{"timestamp":1742401440000,"open":3.1734,"high":3.1735,"low":3.1731,"close":3.1731,"volume":790.8900146484375},{"timestamp":1742401500000,"open":3.1733,"high":3.1736,"low":3.1732,"close":3.1733,"volume":882.1400146484375},{"timestamp":1742401560000,"open":3.1734,"high":3.1738,"low":3.1732,"close":3.1735,"volume":621.5999755859375},{"timestamp":1742401620000,"open":3.1736,"high":3.1741,"low":3.1736,"close":3.1738,"volume":783.72998046875},{"timestamp":1742401680000,"open":3.1739,"high":3.1739,"low":3.1733,"close":3.1736,"volume":438.79998779296875},{"timestamp":1742401740000,"open":3.1735,"high":3.1739,"low":3.1735,"close":3.1738,"volume":692.219970703125},{"timestamp":1742401800000,"open":3.174,"high":3.174,"low":3.1736,"close":3.1738,"volume":716.2100219726562},{"timestamp":1742401860000,"open":3.1739,"high":3.1741,"low":3.1737,"close":3.1741,"volume":780.0900268554688},{"timestamp":1742401920000,"open":3.1742,"high":3.175,"low":3.1741,"close":3.1749,"volume":618.989990234375},{"timestamp":1742401980000,"open":3.1749,"high":3.1754,"low":3.1747,"close":3.1748,"volume":1039.1400146484375},{"timestamp":1742402040000,"open":3.1749,"high":3.1755,"low":3.1747,"close":3.1754,"volume":601.4000244140625},{"timestamp":1742402100000,"open":3.1755,"high":3.1758,"low":3.1754,"close":3.1755,"volume":962.6799926757812},{"timestamp":1742402160000,"open":3.1755,"high":3.1756,"low":3.1753,"close":3.1756,"volume":438.8399963378906},{"timestamp":1742402220000,"open":3.1757,"high":3.1757,"low":3.1755,"close":3.1756,"volume":630.780029296875},{"timestamp":1742402280000,"open":3.1755,"high":3.1756,"low":3.1749,"close":3.1749,"volume":663.0800170898438},{"timestamp":1742402340000,"open":3.175,"high":3.175,"low":3.1747,"close":3.1747,"volume":548.5700073242188},{"timestamp":1742402400000,"open":3.1748,"high":3.1749,"low":3.1746,"close":3.1747,"volume":595.969970703125},{"timestamp":1742402460000,"open":3.1748,"high":3.1748,"low":3.1746,"close":3.1748,"volume":783.4400024414062},{"timestamp":1742402520000,"open":3.1747,"high":3.1751,"low":3.1745,"close":3.175,"volume":791.3900146484375},{"timestamp":1742402580000,"open":3.175,"high":3.1751,"low":3.1744,"close":3.1744,"volume":704.1500244140625},{"timestamp":1742402640000,"open":3.1745,"high":3.1745,"low":3.1743,"close":3.1745,"volume":533.27001953125},{"timestamp":1742402700000,"open":3.1745,"high":3.1745,"low":3.1739,"close":3.174,"volume":1433.1700439453125},{"timestamp":1742402760000,"open":3.1739,"high":3.1742,"low":3.1738,"close":3.1738,"volume":405.1199951171875},{"timestamp":1742402820000,"open":3.1738,"high":3.1743,"low":3.1738,"close":3.1741,"volume":536.9600219726562},{"timestamp":1742402880000,"open":3.174,"high":3.1743,"low":3.174,"close":3.1741,"volume":566.760009765625},{"timestamp":1742402940000,"open":3.1739,"high":3.1742,"low":3.1739,"close":3.1739,"volume":660.8300170898438},{"timestamp":1742403000000,"open":3.1739,"high":3.1742,"low":3.1738,"close":3.1741,"volume":369.0299987792969},{"timestamp":1742403060000,"open":3.1742,"high":3.1748,"low":3.1741,"close":3.1744,"volume":595.0499877929688},{"timestamp":1742403120000,"open":3.1745,"high":3.1747,"low":3.1743,"close":3.1745,"volume":875.8200073242188},{"timestamp":1742403180000,"open":3.1745,"high":3.1746,"low":3.1743,"close":3.1743,"volume":381.7699890136719},{"timestamp":1742403240000,"open":3.1744,"high":3.1746,"low":3.1744,"close":3.1746,"volume":182.5399932861328},{"timestamp":1742403300000,"open":3.1746,"high":3.1746,"low":3.1742,"close":3.1746,"volume":594.4500122070312},{"timestamp":1742403360000,"open":3.1746,"high":3.1747,"low":3.1744,"close":3.1744,"volume":382.94000244140625},{"timestamp":1742403420000,"open":3.1745,"high":3.1745,"low":3.1741,"close":3.1741,"volume":714.5800170898438},{"timestamp":1742403480000,"open":3.174,"high":3.1741,"low":3.1737,"close":3.1737,"volume":655.1099853515625},{"timestamp":1742403540000,"open":3.1738,"high":3.1741,"low":3.1738,"close":3.174,"volume":436.82000732421875},{"timestamp":1742403600000,"open":3.1738,"high":3.1743,"low":3.1738,"close":3.1739,"volume":810.3699951171875},{"timestamp":1742403660000,"open":3.174,"high":3.1745,"low":3.1739,"close":3.1744,"volume":565.3900146484375},{"timestamp":1742403720000,"open":3.1744,"high":3.1747,"low":3.1742,"close":3.1747,"volume":903.8599853515625},{"timestamp":1742403780000,"open":3.1745,"high":3.1754,"low":3.1744,"close":3.1754,"volume":399.3500061035156},{"timestamp":1742403840000,"open":3.1753,"high":3.1757,"low":3.175,"close":3.1755,"volume":673.1599731445312},{"timestamp":1742403900000,"open":3.1755,"high":3.1756,"low":3.1752,"close":3.1756,"volume":307.95001220703125},{"timestamp":1742403960000,"open":3.1757,"high":3.1759,"low":3.1756,"close":3.1757,"volume":461.8800048828125},{"timestamp":1742404020000,"open":3.1757,"high":3.176,"low":3.1755,"close":3.1755,"volume":264.5799865722656},{"timestamp":1742404080000,"open":3.1755,"high":3.1761,"low":3.1755,"close":3.1761,"volume":541.3900146484375},{"timestamp":1742404140000,"open":3.1761,"high":3.1766,"low":3.1759,"close":3.1765,"volume":601.97998046875},{"timestamp":1742404200000,"open":3.1764,"high":3.1767,"low":3.1763,"close":3.1765,"volume":533.9299926757812},{"timestamp":1742404260000,"open":3.1766,"high":3.1769,"low":3.1763,"close":3.1766,"volume":490.1600036621094},{"timestamp":1742404320000,"open":3.1766,"high":3.177,"low":3.1759,"close":3.1759,"volume":622.0700073242188},{"timestamp":1742404380000,"open":3.1762,"high":3.1767,"low":3.176,"close":3.1766,"volume":775.8599853515625},{"timestamp":1742404440000,"open":3.1766,"high":3.1771,"low":3.1764,"close":3.1767,"volume":1058.5899658203125},{"timestamp":1742404500000,"open":3.1768,"high":3.1774,"low":3.1765,"close":3.1771,"volume":597},{"timestamp":1742404560000,"open":3.1772,"high":3.1783,"low":3.1771,"close":3.1783,"volume":451.8800048828125},{"timestamp":1742404620000,"open":3.1783,"high":3.1788,"low":3.1781,"close":3.1787,"volume":1122.27001953125},{"timestamp":1742404680000,"open":3.1787,"high":3.1791,"low":3.1784,"close":3.179,"volume":1010.0900268554688},{"timestamp":1742404740000,"open":3.1788,"high":3.1789,"low":3.1784,"close":3.1789,"volume":805.280029296875},{"timestamp":1742404800000,"open":3.1788,"high":3.179,"low":3.1786,"close":3.1789,"volume":945.4099731445312},{"timestamp":1742404860000,"open":3.1787,"high":3.1788,"low":3.1785,"close":3.1787,"volume":900.4099731445312},{"timestamp":1742404920000,"open":3.1787,"high":3.1791,"low":3.1786,"close":3.1789,"volume":909.8800048828125},{"timestamp":1742404980000,"open":3.1789,"high":3.1793,"low":3.1787,"close":3.1791,"volume":1129.7099609375},{"timestamp":1742405040000,"open":3.1792,"high":3.1794,"low":3.1787,"close":3.1792,"volume":1460.9100341796875},{"timestamp":1742405100000,"open":3.1791,"high":3.1799,"low":3.1791,"close":3.1798,"volume":1282.719970703125},{"timestamp":1742405160000,"open":3.1799,"high":3.1799,"low":3.179,"close":3.1796,"volume":1508.4100341796875},{"timestamp":1742405220000,"open":3.1796,"high":3.1798,"low":3.1789,"close":3.1791,"volume":1905.3399658203125},{"timestamp":1742405280000,"open":3.1792,"high":3.1792,"low":3.1787,"close":3.179,"volume":1940.989990234375},{"timestamp":1742405340000,"open":3.179,"high":3.1793,"low":3.1785,"close":3.1791,"volume":1663.4000244140625},{"timestamp":1742405400000,"open":3.1792,"high":3.1798,"low":3.1791,"close":3.1796,"volume":2037.0999755859375},{"timestamp":1742405460000,"open":3.1796,"high":3.1798,"low":3.1793,"close":3.1795,"volume":1869.97998046875},{"timestamp":1742405520000,"open":3.1796,"high":3.1796,"low":3.179,"close":3.179,"volume":1571.3199462890625},{"timestamp":1742405580000,"open":3.1789,"high":3.1795,"low":3.1789,"close":3.1792,"volume":1992.5699462890625},{"timestamp":1742405640000,"open":3.1791,"high":3.1797,"low":3.1791,"close":3.1794,"volume":1487.5},{"timestamp":1742405700000,"open":3.1796,"high":3.18,"low":3.1795,"close":3.1798,"volume":1380.4300537109375},{"timestamp":1742405760000,"open":3.1799,"high":3.1807,"low":3.1798,"close":3.1804,"volume":2075.81005859375},{"timestamp":1742405820000,"open":3.1804,"high":3.1805,"low":3.1797,"close":3.18,"volume":1337.8599853515625},{"timestamp":1742405880000,"open":3.1799,"high":3.1801,"low":3.1793,"close":3.1799,"volume":2029.280029296875},{"timestamp":1742405940000,"open":3.1799,"high":3.1799,"low":3.1787,"close":3.1789,"volume":2336.300048828125},{"timestamp":1742406000000,"open":3.179,"high":3.1795,"low":3.1787,"close":3.1795,"volume":1347.739990234375},{"timestamp":1742406060000,"open":3.1794,"high":3.1794,"low":3.1786,"close":3.1788,"volume":1002.5599975585938},{"timestamp":1742406120000,"open":3.1788,"high":3.1793,"low":3.1783,"close":3.1791,"volume":1114.5999755859375},{"timestamp":1742406180000,"open":3.1789,"high":3.1791,"low":3.1787,"close":3.1789,"volume":1813.030029296875},{"timestamp":1742406240000,"open":3.179,"high":3.1793,"low":3.1787,"close":3.179,"volume":2647.85009765625},{"timestamp":1742406300000,"open":3.1789,"high":3.1792,"low":3.1782,"close":3.1783,"volume":1820.81005859375},{"timestamp":1742406360000,"open":3.1783,"high":3.1783,"low":3.1776,"close":3.178,"volume":2860.320068359375},{"timestamp":1742406420000,"open":3.1781,"high":3.1786,"low":3.1779,"close":3.1785,"volume":976.989990234375},{"timestamp":1742406480000,"open":3.1785,"high":3.179,"low":3.1784,"close":3.1789,"volume":1736.4599609375},{"timestamp":1742406540000,"open":3.1789,"high":3.1796,"low":3.1789,"close":3.1795,"volume":1673.030029296875},{"timestamp":1742406600000,"open":3.1793,"high":3.1796,"low":3.1789,"close":3.1794,"volume":1416.989990234375},{"timestamp":1742406660000,"open":3.1795,"high":3.1797,"low":3.179,"close":3.1792,"volume":1800.6700439453125},{"timestamp":1742406720000,"open":3.1793,"high":3.1796,"low":3.1787,"close":3.1793,"volume":2198.449951171875},{"timestamp":1742406780000,"open":3.1793,"high":3.1796,"low":3.1791,"close":3.1794,"volume":2108.800048828125},{"timestamp":1742406840000,"open":3.1793,"high":3.1795,"low":3.1784,"close":3.1784,"volume":2503.030029296875},{"timestamp":1742406900000,"open":3.1787,"high":3.1787,"low":3.1771,"close":3.1772,"volume":2591.949951171875},{"timestamp":1742406960000,"open":3.1772,"high":3.1772,"low":3.1761,"close":3.1763,"volume":2188.139892578125},{"timestamp":1742407020000,"open":3.1762,"high":3.1764,"low":3.1757,"close":3.1761,"volume":1743.280029296875},{"timestamp":1742407080000,"open":3.1758,"high":3.1765,"low":3.1754,"close":3.1762,"volume":1211.219970703125},{"timestamp":1742407140000,"open":3.1761,"high":3.1766,"low":3.1756,"close":3.1756,"volume":1023.75},{"timestamp":1742407200000,"open":3.1752,"high":3.1752,"low":3.1701,"close":3.1714,"volume":2011.7900390625},{"timestamp":1742407260000,"open":3.1716,"high":3.1729,"low":3.1701,"close":3.1716,"volume":2922.77001953125},{"timestamp":1742407320000,"open":3.1715,"high":3.1732,"low":3.1708,"close":3.1719,"volume":1522.6800537109375},{"timestamp":1742407380000,"open":3.1719,"high":3.1724,"low":3.1711,"close":3.1716,"volume":1187.989990234375},{"timestamp":1742407440000,"open":3.1715,"high":3.172,"low":3.1701,"close":3.1714,"volume":1297.72998046875},{"timestamp":1742407500000,"open":3.1709,"high":3.1723,"low":3.1706,"close":3.1713,"volume":1773.800048828125},{"timestamp":1742407560000,"open":3.1713,"high":3.1725,"low":3.1709,"close":3.1721,"volume":2066.47998046875},{"timestamp":1742407620000,"open":3.1722,"high":3.173,"low":3.1719,"close":3.1723,"volume":2241.6201171875},{"timestamp":1742407680000,"open":3.1722,"high":3.1725,"low":3.1712,"close":3.1717,"volume":1876.1099853515625},{"timestamp":1742407740000,"open":3.1714,"high":3.1717,"low":3.1701,"close":3.1705,"volume":2399.159912109375},{"timestamp":1742407800000,"open":3.1705,"high":3.1709,"low":3.1701,"close":3.1701,"volume":2062.5400390625},{"timestamp":1742407860000,"open":3.1703,"high":3.1706,"low":3.1698,"close":3.1703,"volume":3091.070068359375},{"timestamp":1742407920000,"open":3.1702,"high":3.1712,"low":3.1702,"close":3.1703,"volume":2447.919921875},{"timestamp":1742407980000,"open":3.1704,"high":3.1715,"low":3.1702,"close":3.1709,"volume":4987.2998046875},{"timestamp":1742408040000,"open":3.171,"high":3.1722,"low":3.1708,"close":3.1718,"volume":1526.8399658203125},{"timestamp":1742408100000,"open":3.1718,"high":3.1722,"low":3.1711,"close":3.1719,"volume":1942.8399658203125},{"timestamp":1742408160000,"open":3.1719,"high":3.172,"low":3.1714,"close":3.1716,"volume":2106.739990234375},{"timestamp":1742408220000,"open":3.1718,"high":3.1728,"low":3.1716,"close":3.1724,"volume":1604.989990234375},{"timestamp":1742408280000,"open":3.1723,"high":3.1726,"low":3.1714,"close":3.1716,"volume":1263.5},{"timestamp":1742408340000,"open":3.1715,"high":3.1723,"low":3.1714,"close":3.1722,"volume":926.1300048828125},{"timestamp":1742408400000,"open":3.1722,"high":3.1727,"low":3.1717,"close":3.1725,"volume":936.719970703125},{"timestamp":1742408460000,"open":3.1725,"high":3.1734,"low":3.1721,"close":3.173,"volume":746.4099731445312},{"timestamp":1742408520000,"open":3.1731,"high":3.1736,"low":3.172,"close":3.1723,"volume":2171.840087890625},{"timestamp":1742408580000,"open":3.1723,"high":3.1724,"low":3.1713,"close":3.1715,"volume":2224.179931640625},{"timestamp":1742408640000,"open":3.1715,"high":3.1716,"low":3.1703,"close":3.1715,"volume":1370.4300537109375},{"timestamp":1742408700000,"open":3.1714,"high":3.1719,"low":3.1702,"close":3.1705,"volume":1375.800048828125},{"timestamp":1742408760000,"open":3.1707,"high":3.1718,"low":3.1703,"close":3.1714,"volume":1551.719970703125},{"timestamp":1742408820000,"open":3.1717,"high":3.1721,"low":3.1712,"close":3.1717,"volume":2131.3701171875},{"timestamp":1742408880000,"open":3.1717,"high":3.1718,"low":3.1709,"close":3.1717,"volume":1247.3900146484375},{"timestamp":1742408940000,"open":3.1719,"high":3.1719,"low":3.1714,"close":3.1716,"volume":805.4500122070312},{"timestamp":1742409000000,"open":3.1718,"high":3.172,"low":3.1708,"close":3.1718,"volume":1676.1800537109375},{"timestamp":1742409060000,"open":3.172,"high":3.1724,"low":3.1708,"close":3.171,"volume":1979.6800537109375},{"timestamp":1742409120000,"open":3.171,"high":3.1711,"low":3.1704,"close":3.1707,"volume":1616.449951171875},{"timestamp":1742409180000,"open":3.1704,"high":3.1708,"low":3.1702,"close":3.1707,"volume":1318},{"timestamp":1742409240000,"open":3.1706,"high":3.1707,"low":3.1694,"close":3.1697,"volume":1368.6400146484375},{"timestamp":1742409300000,"open":3.1697,"high":3.1699,"low":3.1691,"close":3.1693,"volume":1583.3499755859375},{"timestamp":1742409360000,"open":3.1692,"high":3.1697,"low":3.1683,"close":3.1697,"volume":2397.89990234375},{"timestamp":1742409420000,"open":3.1697,"high":3.1698,"low":3.1691,"close":3.1696,"volume":1294.510009765625},{"timestamp":1742409480000,"open":3.1697,"high":3.1714,"low":3.1697,"close":3.1714,"volume":1487.800048828125},{"timestamp":1742409540000,"open":3.1713,"high":3.1717,"low":3.17,"close":3.17,"volume":1413.2900390625},{"timestamp":1742409600000,"open":3.1703,"high":3.1703,"low":3.1688,"close":3.17,"volume":1627.5400390625},{"timestamp":1742409660000,"open":3.1699,"high":3.1701,"low":3.1676,"close":3.1676,"volume":1834.4200439453125},{"timestamp":1742409720000,"open":3.1676,"high":3.168,"low":3.1667,"close":3.1674,"volume":2975.7099609375},{"timestamp":1742409780000,"open":3.1674,"high":3.1677,"low":3.1664,"close":3.1668,"volume":2134.110107421875},{"timestamp":1742409840000,"open":3.1669,"high":3.1678,"low":3.1659,"close":3.1669,"volume":2131.260009765625},{"timestamp":1742409900000,"open":3.1669,"high":3.168,"low":3.1656,"close":3.1678,"volume":3604.159912109375},{"timestamp":1742409960000,"open":3.1674,"high":3.1684,"low":3.1674,"close":3.1683,"volume":1585.260009765625},{"timestamp":1742410020000,"open":3.1682,"high":3.1684,"low":3.1674,"close":3.1678,"volume":2361.3798828125},{"timestamp":1742410080000,"open":3.1678,"high":3.1682,"low":3.167,"close":3.1681,"volume":1745.1199951171875},{"timestamp":1742410140000,"open":3.1682,"high":3.1683,"low":3.1671,"close":3.1675,"volume":3728.8798828125},{"timestamp":1742410200000,"open":3.1675,"high":3.168,"low":3.1668,"close":3.1674,"volume":3279.18994140625},{"timestamp":1742410260000,"open":3.1675,"high":3.1686,"low":3.1674,"close":3.1682,"volume":3197.679931640625},{"timestamp":1742410320000,"open":3.1682,"high":3.1683,"low":3.1674,"close":3.168,"volume":3201.570068359375},{"timestamp":1742410380000,"open":3.168,"high":3.1682,"low":3.1674,"close":3.1677,"volume":2651.610107421875},{"timestamp":1742410440000,"open":3.1677,"high":3.1688,"low":3.1677,"close":3.1681,"volume":3395.31005859375},{"timestamp":1742410500000,"open":3.1681,"high":3.1688,"low":3.1675,"close":3.1675,"volume":3540.89990234375},{"timestamp":1742410560000,"open":3.1676,"high":3.1684,"low":3.1674,"close":3.1682,"volume":4638.759765625},{"timestamp":1742410620000,"open":3.1682,"high":3.1683,"low":3.1665,"close":3.1676,"volume":3432.449951171875},{"timestamp":1742410680000,"open":3.1676,"high":3.1679,"low":3.1669,"close":3.1677,"volume":2778.929931640625},{"timestamp":1742410740000,"open":3.1677,"high":3.1679,"low":3.167,"close":3.1675,"volume":3243.989990234375},{"timestamp":1742410800000,"open":3.1678,"high":3.168,"low":3.1664,"close":3.1668,"volume":5276.97998046875},{"timestamp":1742410860000,"open":3.1669,"high":3.1677,"low":3.1668,"close":3.1674,"volume":4075.889892578125},{"timestamp":1742410920000,"open":3.1676,"high":3.1679,"low":3.1668,"close":3.1669,"volume":3549.89990234375},{"timestamp":1742410980000,"open":3.1669,"high":3.168,"low":3.1666,"close":3.1667,"volume":3118.030029296875},{"timestamp":1742411040000,"open":3.1666,"high":3.1673,"low":3.1661,"close":3.167,"volume":1921.75},{"timestamp":1742411100000,"open":3.1669,"high":3.1679,"low":3.1663,"close":3.1677,"volume":2741.340087890625},{"timestamp":1742411160000,"open":3.1678,"high":3.168,"low":3.1672,"close":3.1678,"volume":1289.43994140625},{"timestamp":1742411220000,"open":3.1677,"high":3.1679,"low":3.1663,"close":3.1665,"volume":2360.669921875},{"timestamp":1742411280000,"open":3.1666,"high":3.1667,"low":3.1651,"close":3.1656,"volume":1716.2900390625},{"timestamp":1742411340000,"open":3.1655,"high":3.1663,"low":3.165,"close":3.166,"volume":2531.52001953125},{"timestamp":1742411400000,"open":3.1657,"high":3.1661,"low":3.1651,"close":3.1651,"volume":1237.06005859375},{"timestamp":1742411460000,"open":3.165,"high":3.1675,"low":3.1649,"close":3.1672,"volume":3887.530029296875},{"timestamp":1742411520000,"open":3.1671,"high":3.1676,"low":3.1668,"close":3.1672,"volume":2755.89990234375},{"timestamp":1742411580000,"open":3.1673,"high":3.1676,"low":3.1668,"close":3.1672,"volume":4170.02978515625},{"timestamp":1742411640000,"open":3.1672,"high":3.1684,"low":3.1671,"close":3.168,"volume":4874.6201171875},{"timestamp":1742411700000,"open":3.168,"high":3.1684,"low":3.1673,"close":3.1677,"volume":6152.47021484375},{"timestamp":1742411760000,"open":3.1678,"high":3.1694,"low":3.1674,"close":3.1694,"volume":5442.41015625},{"timestamp":1742411820000,"open":3.169,"high":3.1708,"low":3.169,"close":3.1707,"volume":3322.52001953125},{"timestamp":1742411880000,"open":3.1706,"high":3.1713,"low":3.1702,"close":3.1707,"volume":4397.509765625},{"timestamp":1742411940000,"open":3.171,"high":3.1715,"low":3.1706,"close":3.171,"volume":3664.7900390625},{"timestamp":1742412000000,"open":3.1711,"high":3.1712,"low":3.1703,"close":3.1707,"volume":1593.93994140625},{"timestamp":1742412060000,"open":3.1708,"high":3.1721,"low":3.1707,"close":3.1716,"volume":2207.489990234375},{"timestamp":1742412120000,"open":3.1716,"high":3.1722,"low":3.1713,"close":3.1721,"volume":2992.469970703125},{"timestamp":1742412180000,"open":3.172,"high":3.1734,"low":3.172,"close":3.1731,"volume":4400.259765625},{"timestamp":1742412240000,"open":3.1732,"high":3.1735,"low":3.1726,"close":3.1732,"volume":3256.919921875},{"timestamp":1742412300000,"open":3.1732,"high":3.1736,"low":3.1727,"close":3.1727,"volume":3379.81005859375},{"timestamp":1742412360000,"open":3.173,"high":3.1735,"low":3.1725,"close":3.1734,"volume":2194.169921875},{"timestamp":1742412420000,"open":3.1735,"high":3.174,"low":3.1727,"close":3.1729,"volume":3355.2900390625},{"timestamp":1742412480000,"open":3.1731,"high":3.1731,"low":3.1722,"close":3.173,"volume":3641.949951171875},{"timestamp":1742412540000,"open":3.1728,"high":3.1741,"low":3.1725,"close":3.1729,"volume":2243.820068359375},{"timestamp":1742412600000,"open":3.1729,"high":3.1736,"low":3.1722,"close":3.1726,"volume":2873.969970703125},{"timestamp":1742412660000,"open":3.1727,"high":3.1735,"low":3.1724,"close":3.1733,"volume":2260.5},{"timestamp":1742412720000,"open":3.1732,"high":3.1735,"low":3.172,"close":3.1725,"volume":3213.1201171875},{"timestamp":1742412780000,"open":3.1722,"high":3.1725,"low":3.1703,"close":3.1704,"volume":4088.89990234375},{"timestamp":1742412840000,"open":3.1704,"high":3.1708,"low":3.1699,"close":3.1706,"volume":2313.860107421875},{"timestamp":1742412900000,"open":3.1706,"high":3.1711,"low":3.1702,"close":3.1705,"volume":1673.4100341796875},{"timestamp":1742412960000,"open":3.1707,"high":3.1712,"low":3.1704,"close":3.1705,"volume":1130.739990234375},{"timestamp":1742413020000,"open":3.1705,"high":3.1707,"low":3.1698,"close":3.1699,"volume":1377.010009765625},{"timestamp":1742413080000,"open":3.1699,"high":3.1703,"low":3.1696,"close":3.1701,"volume":1191.0999755859375},{"timestamp":1742413140000,"open":3.17,"high":3.1706,"low":3.1697,"close":3.1702,"volume":959.77001953125},{"timestamp":1742413200000,"open":3.1701,"high":3.171,"low":3.1699,"close":3.1702,"volume":1869.4599609375},{"timestamp":1742413260000,"open":3.1704,"high":3.1706,"low":3.17,"close":3.1702,"volume":2229.699951171875},{"timestamp":1742413320000,"open":3.1704,"high":3.1707,"low":3.17,"close":3.17,"volume":2055.14990234375},{"timestamp":1742413380000,"open":3.17,"high":3.1703,"low":3.1695,"close":3.1698,"volume":777.6199951171875},{"timestamp":1742413440000,"open":3.1697,"high":3.1707,"low":3.1695,"close":3.1696,"volume":1252.6300048828125},{"timestamp":1742413500000,"open":3.1697,"high":3.17,"low":3.1691,"close":3.1694,"volume":556.8900146484375},{"timestamp":1742413560000,"open":3.1696,"high":3.1706,"low":3.1695,"close":3.1704,"volume":557.9600219726562},{"timestamp":1742413620000,"open":3.1704,"high":3.1709,"low":3.1704,"close":3.1709,"volume":736.6300048828125},{"timestamp":1742413680000,"open":3.1709,"high":3.1711,"low":3.1707,"close":3.1708,"volume":646.1599731445312},{"timestamp":1742413740000,"open":3.1708,"high":3.171,"low":3.1702,"close":3.1702,"volume":524.780029296875},{"timestamp":1742413800000,"open":3.1705,"high":3.1705,"low":3.1695,"close":3.1697,"volume":867.5599975585938},{"timestamp":1742413860000,"open":3.1696,"high":3.1701,"low":3.1696,"close":3.1699,"volume":895.0599975585938},{"timestamp":1742413920000,"open":3.1696,"high":3.1699,"low":3.1693,"close":3.1698,"volume":511.1600036621094},{"timestamp":1742413980000,"open":3.1698,"high":3.17,"low":3.1696,"close":3.1699,"volume":535.52001953125},{"timestamp":1742414040000,"open":3.17,"high":3.1703,"low":3.1699,"close":3.17,"volume":527.739990234375},{"timestamp":1742414100000,"open":3.1701,"high":3.1702,"low":3.1694,"close":3.1695,"volume":687.97998046875},{"timestamp":1742414160000,"open":3.1694,"high":3.17,"low":3.1694,"close":3.1696,"volume":715.97998046875},{"timestamp":1742414220000,"open":3.1696,"high":3.1699,"low":3.1695,"close":3.1699,"volume":478.8699951171875},{"timestamp":1742414280000,"open":3.1699,"high":3.1702,"low":3.1699,"close":3.1701,"volume":387.29998779296875},{"timestamp":1742414340000,"open":3.1702,"high":3.1702,"low":3.1697,"close":3.1698,"volume":406.739990234375},{"timestamp":1742414400000,"open":3.1699,"high":3.17,"low":3.1693,"close":3.1693,"volume":392.6000061035156},{"timestamp":1742414460000,"open":3.1695,"high":3.1695,"low":3.1689,"close":3.1691,"volume":391.7900085449219},{"timestamp":1742414520000,"open":3.1692,"high":3.1693,"low":3.1688,"close":3.1692,"volume":454.0799865722656},{"timestamp":1742414580000,"open":3.169,"high":3.1695,"low":3.169,"close":3.1693,"volume":425.8999938964844},{"timestamp":1742414640000,"open":3.1693,"high":3.1697,"low":3.1691,"close":3.1691,"volume":564.9199829101562},{"timestamp":1742414700000,"open":3.169,"high":3.1694,"low":3.169,"close":3.1692,"volume":382.75},{"timestamp":1742414760000,"open":3.1692,"high":3.1694,"low":3.1692,"close":3.1692,"volume":285.8399963378906},{"timestamp":1742414820000,"open":3.1692,"high":3.1695,"low":3.1692,"close":3.1695,"volume":228.19000244140625},{"timestamp":1742414880000,"open":3.1693,"high":3.1701,"low":3.1693,"close":3.1695,"volume":269.19000244140625},{"timestamp":1742414940000,"open":3.1697,"high":3.1698,"low":3.1695,"close":3.1697,"volume":344.3699951171875},{"timestamp":1742415000000,"open":3.1695,"high":3.1696,"low":3.1694,"close":3.1694,"volume":430.1199951171875},{"timestamp":1742415060000,"open":3.1694,"high":3.1696,"low":3.1689,"close":3.1689,"volume":218.44000244140625},{"timestamp":1742415120000,"open":3.1688,"high":3.169,"low":3.1684,"close":3.1684,"volume":271.1700134277344},{"timestamp":1742415180000,"open":3.1685,"high":3.1686,"low":3.1682,"close":3.1683,"volume":280.07000732421875},{"timestamp":1742415240000,"open":3.1683,"high":3.1687,"low":3.1679,"close":3.168,"volume":332.32000732421875},{"timestamp":1742415300000,"open":3.1679,"high":3.1685,"low":3.1678,"close":3.1682,"volume":238.7899932861328},{"timestamp":1742415360000,"open":3.1684,"high":3.1685,"low":3.1682,"close":3.1683,"volume":176.52999877929688},{"timestamp":1742415420000,"open":3.1684,"high":3.1684,"low":3.168,"close":3.1681,"volume":355.1099853515625},{"timestamp":1742415480000,"open":3.1682,"high":3.1683,"low":3.1677,"close":3.168,"volume":427.260009765625},{"timestamp":1742415540000,"open":3.1681,"high":3.1688,"low":3.1679,"close":3.1687,"volume":314.0400085449219},{"timestamp":1742415600000,"open":3.1687,"high":3.1689,"low":3.1683,"close":3.1687,"volume":239.9600067138672},{"timestamp":1742415660000,"open":3.1687,"high":3.169,"low":3.1686,"close":3.1687,"volume":224.33999633789062},{"timestamp":1742415720000,"open":3.1687,"high":3.1688,"low":3.1687,"close":3.1688,"volume":23.399999618530273},{"timestamp":1742415780000,"open":3.1686,"high":3.1689,"low":3.1686,"close":3.1688,"volume":191.1300048828125},{"timestamp":1742415840000,"open":3.1686,"high":3.1689,"low":3.1686,"close":3.1687,"volume":136.57000732421875},{"timestamp":1742415900000,"open":3.1687,"high":3.1687,"low":3.1685,"close":3.1685,"volume":89.75},{"timestamp":1742415960000,"open":3.1686,"high":3.1686,"low":3.1683,"close":3.1685,"volume":134.86000061035156},{"timestamp":1742416020000,"open":3.1686,"high":3.1689,"low":3.1685,"close":3.1687,"volume":127.80999755859375},{"timestamp":1742416080000,"open":3.1685,"high":3.1689,"low":3.1685,"close":3.1687,"volume":148.22000122070312},{"timestamp":1742416140000,"open":3.1686,"high":3.1692,"low":3.1686,"close":3.169,"volume":377.510009765625},{"timestamp":1742416200000,"open":3.1691,"high":3.1694,"low":3.1689,"close":3.1692,"volume":141.07000732421875},{"timestamp":1742416260000,"open":3.1689,"high":3.1693,"low":3.1689,"close":3.1691,"volume":131.1699981689453},{"timestamp":1742416320000,"open":3.1692,"high":3.1692,"low":3.1691,"close":3.1691,"volume":163.86000061035156},{"timestamp":1742416380000,"open":3.1691,"high":3.1693,"low":3.169,"close":3.1691,"volume":101.4000015258789},{"timestamp":1742416440000,"open":3.1689,"high":3.169,"low":3.1689,"close":3.1689,"volume":42.90999984741211},{"timestamp":1742416500000,"open":3.169,"high":3.1691,"low":3.1684,"close":3.1684,"volume":124.83999633789062},{"timestamp":1742416560000,"open":3.1685,"high":3.1687,"low":3.1685,"close":3.1687,"volume":118.95999908447266},{"timestamp":1742416620000,"open":3.1688,"high":3.1688,"low":3.1685,"close":3.1685,"volume":177.63999938964844},{"timestamp":1742416680000,"open":3.1686,"high":3.1689,"low":3.1685,"close":3.1687,"volume":179.0500030517578},{"timestamp":1742416740000,"open":3.1688,"high":3.1689,"low":3.1686,"close":3.1687,"volume":234.0399932861328},{"timestamp":1742416800000,"open":3.1686,"high":3.1688,"low":3.1684,"close":3.1684,"volume":371.5199890136719},{"timestamp":1742416860000,"open":3.1685,"high":3.1685,"low":3.1683,"close":3.1685,"volume":107.25},{"timestamp":1742416920000,"open":3.1683,"high":3.1685,"low":3.1683,"close":3.1683,"volume":105.30999755859375},{"timestamp":1742416980000,"open":3.1684,"high":3.1685,"low":3.1683,"close":3.1684,"volume":89.70999908447266},{"timestamp":1742417040000,"open":3.1685,"high":3.1685,"low":3.1683,"close":3.1684,"volume":234.02000427246094},{"timestamp":1742417100000,"open":3.1684,"high":3.1685,"low":3.1684,"close":3.1684,"volume":550.6199951171875},{"timestamp":1742417160000,"open":3.1685,"high":3.1685,"low":3.1681,"close":3.1682,"volume":589.969970703125},{"timestamp":1742417220000,"open":3.1683,"high":3.1683,"low":3.1681,"close":3.1681,"volume":802.52001953125},{"timestamp":1742417280000,"open":3.1668,"high":3.1676,"low":3.1667,"close":3.1667,"volume":200.85000610351562},{"timestamp":1742417340000,"open":3.1669,"high":3.1672,"low":3.1664,"close":3.1666,"volume":1048.280029296875},{"timestamp":1742417400000,"open":3.1665,"high":3.167,"low":3.1664,"close":3.1667,"volume":965.4500122070312},{"timestamp":1742417460000,"open":3.1665,"high":3.1667,"low":3.1664,"close":3.1666,"volume":1036.0699462890625},{"timestamp":1742417520000,"open":3.1666,"high":3.1667,"low":3.1664,"close":3.1665,"volume":1068.8299560546875},{"timestamp":1742417580000,"open":3.1664,"high":3.1667,"low":3.1664,"close":3.1665,"volume":850.3200073242188},{"timestamp":1742417640000,"open":3.1666,"high":3.1669,"low":3.1664,"close":3.1668,"volume":1102.030029296875},{"timestamp":1742417700000,"open":3.1667,"high":3.1668,"low":3.1664,"close":3.1666,"volume":1205.93994140625},{"timestamp":1742417760000,"open":3.1666,"high":3.1669,"low":3.1666,"close":3.1669,"volume":288.75},{"timestamp":1742417820000,"open":3.167,"high":3.1675,"low":3.1666,"close":3.1671,"volume":961.010009765625},{"timestamp":1742417880000,"open":3.167,"high":3.1685,"low":3.1669,"close":3.1671,"volume":1070.5699462890625},{"timestamp":1742417940000,"open":3.1667,"high":3.1674,"low":3.1667,"close":3.1671,"volume":85.80000305175781},{"timestamp":1742418240000,"open":3.1636,"high":3.1636,"low":3.1608,"close":3.1608,"volume":208.0800018310547},{"timestamp":1742418300000,"open":3.161,"high":3.1643,"low":3.161,"close":3.1643,"volume":442.80999755859375},{"timestamp":1742418360000,"open":3.1643,"high":3.1643,"low":3.1637,"close":3.1639,"volume":258.1199951171875},{"timestamp":1742418420000,"open":3.1638,"high":3.1646,"low":3.1629,"close":3.1646,"volume":416.7200012207031},{"timestamp":1742418480000,"open":3.1646,"high":3.1647,"low":3.1646,"close":3.1647,"volume":117.04000091552734},{"timestamp":1742418540000,"open":3.1634,"high":3.1653,"low":3.1634,"close":3.1653,"volume":140.44000244140625},{"timestamp":1742418600000,"open":3.1655,"high":3.1658,"low":3.1644,"close":3.1644,"volume":585.2000122070312},{"timestamp":1742418660000,"open":3.1645,"high":3.1648,"low":3.1645,"close":3.1646,"volume":234.0800018310547},{"timestamp":1742418720000,"open":3.1647,"high":3.1647,"low":3.1647,"close":3.1647,"volume":17.549999237060547},{"timestamp":1742418780000,"open":3.1649,"high":3.1649,"low":3.1649,"close":3.1649,"volume":5.849999904632568},{"timestamp":1742418840000,"open":3.1648,"high":3.1649,"low":3.1648,"close":3.1649,"volume":23.399999618530273},{"timestamp":1742418900000,"open":3.1648,"high":3.1649,"low":3.1643,"close":3.1644,"volume":111.16999816894531},{"timestamp":1742418960000,"open":3.1643,"high":3.1644,"low":3.1643,"close":3.1644,"volume":35.099998474121094},{"timestamp":1742419020000,"open":3.1645,"high":3.1646,"low":3.1645,"close":3.1646,"volume":11.699999809265137},{"timestamp":1742419080000,"open":3.1646,"high":3.1646,"low":3.1646,"close":3.1646,"volume":5.849999904632568},{"timestamp":1742419140000,"open":3.1647,"high":3.1648,"low":3.1647,"close":3.1647,"volume":87.77999877929688},{"timestamp":1742419200000,"open":3.1653,"high":3.1653,"low":3.1649,"close":3.165,"volume":29.25},{"timestamp":1742419260000,"open":3.1646,"high":3.1646,"low":3.1645,"close":3.1645,"volume":11.699999809265137},{"timestamp":1742419320000,"open":3.1643,"high":3.1649,"low":3.1643,"close":3.1647,"volume":234.0800018310547},{"timestamp":1742419380000,"open":3.1649,"high":3.165,"low":3.1647,"close":3.165,"volume":181.41000366210938},{"timestamp":1742419500000,"open":3.1651,"high":3.1651,"low":3.1644,"close":3.1646,"volume":437.92999267578125},{"timestamp":1742419560000,"open":3.1648,"high":3.165,"low":3.1645,"close":3.165,"volume":187.25999450683594},{"timestamp":1742419620000,"open":3.1647,"high":3.1647,"low":3.1643,"close":3.1643,"volume":117.04000091552734},{"timestamp":1742419680000,"open":3.1647,"high":3.1647,"low":3.1643,"close":3.1644,"volume":409.6400146484375},{"timestamp":1742419740000,"open":3.1644,"high":3.1647,"low":3.1643,"close":3.1643,"volume":241.89999389648438},{"timestamp":1742419800000,"open":3.1646,"high":3.1659,"low":3.1646,"close":3.1658,"volume":93.62999725341797},{"timestamp":1742419860000,"open":3.1659,"high":3.1662,"low":3.1659,"close":3.1661,"volume":40.95000076293945},{"timestamp":1742419920000,"open":3.1647,"high":3.1647,"low":3.1645,"close":3.1646,"volume":177.89999389648438},{"timestamp":1742419980000,"open":3.1646,"high":3.1661,"low":3.1646,"close":3.166,"volume":12.470000267028809},{"timestamp":1742420040000,"open":3.1645,"high":3.166,"low":3.1645,"close":3.166,"volume":124.45999908447266},{"timestamp":1742420100000,"open":3.1662,"high":3.1662,"low":3.1645,"close":3.1645,"volume":125.22000122070312},{"timestamp":1742420160000,"open":3.1648,"high":3.1649,"low":3.1648,"close":3.1648,"volume":120.13999938964844},{"timestamp":1742420220000,"open":3.1649,"high":3.1661,"low":3.1648,"close":3.1661,"volume":14.779999732971191},{"timestamp":1742420280000,"open":3.166,"high":3.1662,"low":3.1646,"close":3.1646,"volume":234.05999755859375},{"timestamp":1742420340000,"open":3.1646,"high":3.1662,"low":3.1645,"close":3.1661,"volume":680.6300048828125},{"timestamp":1742420400000,"open":3.1661,"high":3.1662,"low":3.1661,"close":3.1662,"volume":17.549999237060547},{"timestamp":1742420460000,"open":3.1651,"high":3.1664,"low":3.1651,"close":3.1663,"volume":30.020000457763672},{"timestamp":1742420520000,"open":3.1663,"high":3.1663,"low":3.1662,"close":3.1663,"volume":46.79999923706055},{"timestamp":1742420580000,"open":3.1664,"high":3.1664,"low":3.1661,"close":3.1661,"volume":35.099998474121094},{"timestamp":1742420640000,"open":3.1661,"high":3.1661,"low":3.1655,"close":3.1655,"volume":113.0999984741211},{"timestamp":1742420700000,"open":3.1655,"high":3.1663,"low":3.1655,"close":3.1663,"volume":52.650001525878906},{"timestamp":1742420760000,"open":3.1664,"high":3.1664,"low":3.1662,"close":3.1662,"volume":29.25},{"timestamp":1742420820000,"open":3.1662,"high":3.1666,"low":3.1662,"close":3.1665,"volume":46.79999923706055},{"timestamp":1742420880000,"open":3.1666,"high":3.1667,"low":3.1666,"close":3.1666,"volume":46.79999923706055},{"timestamp":1742420940000,"open":3.1667,"high":3.1673,"low":3.1666,"close":3.1667,"volume":64.3499984741211},{"timestamp":1742421060000,"open":3.1655,"high":3.1655,"low":3.1652,"close":3.1652,"volume":78.41000366210938},{"timestamp":1742421120000,"open":3.1653,"high":3.1653,"low":3.1653,"close":3.1653,"volume":6.630000114440918},{"timestamp":1742421180000,"open":3.1653,"high":3.1666,"low":3.1652,"close":3.1666,"volume":46.400001525878906},{"timestamp":1742421240000,"open":3.1666,"high":3.1666,"low":3.1666,"close":3.1666,"volume":40.95000076293945},{"timestamp":1742421300000,"open":3.1653,"high":3.1653,"low":3.1643,"close":3.1646,"volume":702.239990234375},{"timestamp":1742421360000,"open":3.1645,"high":3.1651,"low":3.1644,"close":3.1651,"volume":1172.739990234375},{"timestamp":1742421420000,"open":3.165,"high":3.1651,"low":3.1649,"close":3.165,"volume":180.2100067138672},{"timestamp":1742421480000,"open":3.1648,"high":3.1648,"low":3.1646,"close":3.1646,"volume":1.5399999618530273},{"timestamp":1742421540000,"open":3.1649,"high":3.1649,"low":3.1649,"close":3.1649,"volume":59.29999923706055},{"timestamp":1742421600000,"open":3.1668,"high":3.167,"low":3.1668,"close":3.167,"volume":46.79999923706055},{"timestamp":1742421660000,"open":3.1671,"high":3.1672,"low":3.1671,"close":3.1672,"volume":17.549999237060547},{"timestamp":1742421780000,"open":3.167,"high":3.1682,"low":3.167,"close":3.168,"volume":52.650001525878906},{"timestamp":1742421840000,"open":3.1676,"high":3.1682,"low":3.1672,"close":3.1677,"volume":263.25},{"timestamp":1742421900000,"open":3.1677,"high":3.1683,"low":3.166,"close":3.1665,"volume":473.8500061035156},{"timestamp":1742421960000,"open":3.1669,"high":3.1672,"low":3.1653,"close":3.1661,"volume":214.5},{"timestamp":1742422020000,"open":3.166,"high":3.1671,"low":3.1653,"close":3.1668,"volume":354.8999938964844},{"timestamp":1742422080000,"open":3.1667,"high":3.167,"low":3.166,"close":3.1666,"volume":280.79998779296875},{"timestamp":1742422140000,"open":3.1665,"high":3.1667,"low":3.1658,"close":3.1667,"volume":169.64999389648438},{"timestamp":1742422200000,"open":3.1664,"high":3.1667,"low":3.1652,"close":3.1661,"volume":78.97000122070312},{"timestamp":1742422260000,"open":3.1666,"high":3.1667,"low":3.1664,"close":3.1667,"volume":52.650001525878906},{"timestamp":1742422320000,"open":3.1663,"high":3.1668,"low":3.1662,"close":3.1667,"volume":28.079999923706055},{"timestamp":1742422380000,"open":3.1666,"high":3.1666,"low":3.1655,"close":3.1662,"volume":42.119998931884766},{"timestamp":1742422440000,"open":3.1665,"high":3.1666,"low":3.1662,"close":3.1662,"volume":9.359999656677246},{"timestamp":1742422500000,"open":3.1665,"high":3.1667,"low":3.1642,"close":3.1646,"volume":170.82000732421875},{"timestamp":1742422560000,"open":3.1644,"high":3.1648,"low":3.164,"close":3.1648,"volume":99.44999694824219},{"timestamp":1742422620000,"open":3.1648,"high":3.1652,"low":3.1641,"close":3.1649,"volume":99.44999694824219},{"timestamp":1742422680000,"open":3.165,"high":3.1652,"low":3.1644,"close":3.1651,"volume":81.9000015258789},{"timestamp":1742422740000,"open":3.1651,"high":3.1663,"low":3.1644,"close":3.1663,"volume":134.5500030517578},{"timestamp":1742422800000,"open":3.1662,"high":3.1662,"low":3.1649,"close":3.1659,"volume":234.14999389648438},{"timestamp":1742422860000,"open":3.1656,"high":3.1661,"low":3.1651,"close":3.1661,"volume":42.91999816894531},{"timestamp":1742422920000,"open":3.166,"high":3.166,"low":3.1651,"close":3.1651,"volume":27.950000762939453},{"timestamp":1742422980000,"open":3.1652,"high":3.1652,"low":3.1648,"close":3.1652,"volume":41.599998474121094},{"timestamp":1742423040000,"open":3.1652,"high":3.1653,"low":3.1643,"close":3.1652,"volume":104},{"timestamp":1742423100000,"open":3.1652,"high":3.1654,"low":3.1648,"close":3.1652,"volume":135.1999969482422},{"timestamp":1742423160000,"open":3.1662,"high":3.1663,"low":3.1662,"close":3.1663,"volume":23.399999618530273},{"timestamp":1742423220000,"open":3.1661,"high":3.1663,"low":3.1661,"close":3.1662,"volume":40.95000076293945},{"timestamp":1742423280000,"open":3.1659,"high":3.1663,"low":3.1654,"close":3.1662,"volume":52.650001525878906},{"timestamp":1742423340000,"open":3.1661,"high":3.1662,"low":3.1649,"close":3.1653,"volume":81.9000015258789},{"timestamp":1742423400000,"open":3.1653,"high":3.1663,"low":3.1653,"close":3.1662,"volume":56.95000076293945},{"timestamp":1742423460000,"open":3.166,"high":3.1672,"low":3.1647,"close":3.1672,"volume":257.4599914550781},{"timestamp":1742423520000,"open":3.1666,"high":3.1674,"low":3.1665,"close":3.1667,"volume":49.88999938964844},{"timestamp":1742423580000,"open":3.1662,"high":3.1668,"low":3.1653,"close":3.1653,"volume":27.559999465942383},{"timestamp":1742423640000,"open":3.1656,"high":3.1659,"low":3.1651,"close":3.1659,"volume":93.5999984741211},{"timestamp":1742423700000,"open":3.1654,"high":3.1659,"low":3.1652,"close":3.1658,"volume":46.79999923706055},{"timestamp":1742423760000,"open":3.1659,"high":3.1667,"low":3.1647,"close":3.1667,"volume":51.41999816894531},{"timestamp":1742423820000,"open":3.1665,"high":3.1668,"low":3.166,"close":3.1663,"volume":9.239999771118164},{"timestamp":1742423880000,"open":3.1657,"high":3.1665,"low":3.1656,"close":3.1664,"volume":33.869998931884766},{"timestamp":1742423940000,"open":3.1665,"high":3.1666,"low":3.1658,"close":3.1658,"volume":66.69000244140625},{"timestamp":1742424000000,"open":3.1659,"high":3.1664,"low":3.1651,"close":3.166,"volume":33.869998931884766},{"timestamp":1742424060000,"open":3.1664,"high":3.1671,"low":3.1659,"close":3.1671,"volume":141.1699981689453},{"timestamp":1742424120000,"open":3.1666,"high":3.1675,"low":3.1666,"close":3.1674,"volume":35.869998931884766},{"timestamp":1742424180000,"open":3.1675,"high":3.1675,"low":3.1656,"close":3.1661,"volume":46.79999923706055},{"timestamp":1742424240000,"open":3.166,"high":3.1662,"low":3.1656,"close":3.1662,"volume":40.95000076293945},{"timestamp":1742424300000,"open":3.1661,"high":3.1669,"low":3.1661,"close":3.1668,"volume":22.940000534057617},{"timestamp":1742424360000,"open":3.1674,"high":3.1674,"low":3.1668,"close":3.1673,"volume":35.099998474121094},{"timestamp":1742424420000,"open":3.1662,"high":3.1662,"low":3.1656,"close":3.1661,"volume":52.650001525878906},{"timestamp":1742424480000,"open":3.166,"high":3.166,"low":3.166,"close":3.166,"volume":5.849999904632568},{"timestamp":1742424540000,"open":3.1658,"high":3.1674,"low":3.1658,"close":3.1672,"volume":64.3499984741211},{"timestamp":1742424600000,"open":3.1673,"high":3.1674,"low":3.167,"close":3.1674,"volume":52.650001525878906},{"timestamp":1742424660000,"open":3.1671,"high":3.1672,"low":3.1659,"close":3.167,"volume":298.3500061035156},{"timestamp":1742424720000,"open":3.1671,"high":3.1671,"low":3.1663,"close":3.167,"volume":87.75},{"timestamp":1742424780000,"open":3.167,"high":3.167,"low":3.1665,"close":3.1667,"volume":54.209999084472656},{"timestamp":1742424840000,"open":3.1666,"high":3.1667,"low":3.1662,"close":3.1665,"volume":39},{"timestamp":1742424900000,"open":3.1664,"high":3.1664,"low":3.1648,"close":3.1659,"volume":52.2599983215332},{"timestamp":1742424960000,"open":3.1653,"high":3.1669,"low":3.1653,"close":3.1663,"volume":76.05000305175781},{"timestamp":1742425020000,"open":3.1661,"high":3.1664,"low":3.1655,"close":3.1663,"volume":93.5999984741211},{"timestamp":1742425080000,"open":3.1663,"high":3.1673,"low":3.1661,"close":3.1671,"volume":136.4199981689453},{"timestamp":1742425140000,"open":3.1668,"high":3.1674,"low":3.1667,"close":3.1672,"volume":52.650001525878906},{"timestamp":1742425200000,"open":3.1673,"high":3.1677,"low":3.1663,"close":3.1675,"volume":128.6999969482422},{"timestamp":1742425260000,"open":3.1675,"high":3.168,"low":3.1665,"close":3.1671,"volume":257.3999938964844},{"timestamp":1742425320000,"open":3.1669,"high":3.1676,"low":3.1661,"close":3.1671,"volume":356.8500061035156},{"timestamp":1742425380000,"open":3.1672,"high":3.1682,"low":3.1667,"close":3.1671,"volume":190.27999877929688},{"timestamp":1742425440000,"open":3.1675,"high":3.1684,"low":3.1673,"close":3.1676,"volume":169.69000244140625},{"timestamp":1742425500000,"open":3.1676,"high":3.1682,"low":3.1668,"close":3.167,"volume":116.61000061035156},{"timestamp":1742425560000,"open":3.1676,"high":3.1678,"low":3.1666,"close":3.1669,"volume":169.64999389648438},{"timestamp":1742425620000,"open":3.1669,"high":3.1677,"low":3.1664,"close":3.1674,"volume":450.45001220703125},{"timestamp":1742425680000,"open":3.1665,"high":3.1684,"low":3.1665,"close":3.1668,"volume":322.8299865722656},{"timestamp":1742425740000,"open":3.1679,"high":3.1683,"low":3.1672,"close":3.1673,"volume":274.95001220703125},{"timestamp":1742425800000,"open":3.1663,"high":3.1679,"low":3.1658,"close":3.1671,"volume":760.5},{"timestamp":1742425860000,"open":3.167,"high":3.1679,"low":3.1662,"close":3.1677,"volume":508.95001220703125},{"timestamp":1742425920000,"open":3.1677,"high":3.1679,"low":3.1665,"close":3.1674,"volume":356.8500061035156},{"timestamp":1742425980000,"open":3.1674,"high":3.1679,"low":3.1665,"close":3.1674,"volume":280.79998779296875},{"timestamp":1742426040000,"open":3.1673,"high":3.1679,"low":3.1669,"close":3.1674,"volume":386.1000061035156},{"timestamp":1742426100000,"open":3.1677,"high":3.1681,"low":3.1664,"close":3.1671,"volume":479.70001220703125},{"timestamp":1742426160000,"open":3.1672,"high":3.168,"low":3.1659,"close":3.1674,"volume":374.3999938964844},{"timestamp":1742426220000,"open":3.1673,"high":3.168,"low":3.1666,"close":3.1676,"volume":988.6500244140625},{"timestamp":1742426280000,"open":3.1675,"high":3.1678,"low":3.1658,"close":3.1671,"volume":520.6500244140625},{"timestamp":1742426340000,"open":3.1676,"high":3.1677,"low":3.1666,"close":3.1671,"volume":356.8500061035156},{"timestamp":1742426400000,"open":3.1672,"high":3.1679,"low":3.1663,"close":3.1671,"volume":397.79998779296875},{"timestamp":1742426460000,"open":3.1673,"high":3.1677,"low":3.1665,"close":3.1671,"volume":216.4499969482422},{"timestamp":1742426520000,"open":3.1666,"high":3.1684,"low":3.1661,"close":3.1679,"volume":172.89999389648438},{"timestamp":1742426580000,"open":3.168,"high":3.1684,"low":3.1674,"close":3.1684,"volume":290.80999755859375},{"timestamp":1742426640000,"open":3.1685,"high":3.1686,"low":3.1676,"close":3.1682,"volume":146.25},{"timestamp":1742426700000,"open":3.1681,"high":3.1686,"low":3.1668,"close":3.1679,"volume":295.2300109863281},{"timestamp":1742426760000,"open":3.168,"high":3.1682,"low":3.1673,"close":3.1676,"volume":206.17999267578125},{"timestamp":1742426820000,"open":3.1678,"high":3.1684,"low":3.1678,"close":3.1684,"volume":108.02999877929688},{"timestamp":1742426880000,"open":3.1679,"high":3.1685,"low":3.167,"close":3.1679,"volume":192.39999389648438},{"timestamp":1742426940000,"open":3.1679,"high":3.1683,"low":3.1666,"close":3.1676,"volume":280.80999755859375},{"timestamp":1742427000000,"open":3.1676,"high":3.1685,"low":3.167,"close":3.1677,"volume":401.7099914550781},{"timestamp":1742427060000,"open":3.1678,"high":3.1682,"low":3.1662,"close":3.1662,"volume":491.3999938964844},{"timestamp":1742427120000,"open":3.1666,"high":3.1682,"low":3.1661,"close":3.1682,"volume":397.79998779296875},{"timestamp":1742427180000,"open":3.1678,"high":3.1685,"low":3.167,"close":3.168,"volume":249.6199951171875},{"timestamp":1742427240000,"open":3.168,"high":3.1681,"low":3.1674,"close":3.1681,"volume":179.39999389648438},{"timestamp":1742427300000,"open":3.1684,"high":3.1684,"low":3.1662,"close":3.1677,"volume":600.5999755859375},{"timestamp":1742427360000,"open":3.1679,"high":3.168,"low":3.1669,"close":3.1678,"volume":485.54998779296875},{"timestamp":1742427420000,"open":3.1679,"high":3.1684,"low":3.1667,"close":3.1679,"volume":204.75},{"timestamp":1742427480000,"open":3.1677,"high":3.1681,"low":3.1666,"close":3.1679,"volume":604.510009765625},{"timestamp":1742427540000,"open":3.1678,"high":3.168,"low":3.1661,"close":3.1667,"volume":647.4199829101562},{"timestamp":1742427600000,"open":3.1668,"high":3.1679,"low":3.1663,"close":3.1672,"volume":312},{"timestamp":1742427660000,"open":3.1672,"high":3.1676,"low":3.1664,"close":3.1667,"volume":538.2000122070312},{"timestamp":1742427720000,"open":3.1659,"high":3.1674,"low":3.1659,"close":3.1666,"volume":429},{"timestamp":1742427780000,"open":3.1667,"high":3.1678,"low":3.1664,"close":3.1674,"volume":458.25},{"timestamp":1742427840000,"open":3.1672,"high":3.1679,"low":3.1665,"close":3.1674,"volume":436.79998779296875},{"timestamp":1742427900000,"open":3.1675,"high":3.1681,"low":3.1668,"close":3.1673,"volume":391.54998779296875},{"timestamp":1742427960000,"open":3.1675,"high":3.1681,"low":3.1667,"close":3.1672,"volume":364.6000061035156},{"timestamp":1742428020000,"open":3.1677,"high":3.168,"low":3.1661,"close":3.1675,"volume":558.0900268554688},{"timestamp":1742428080000,"open":3.1675,"high":3.1681,"low":3.1662,"close":3.1672,"volume":711.8099975585938},{"timestamp":1742428140000,"open":3.1673,"high":3.1681,"low":3.1665,"close":3.1674,"volume":546.989990234375},{"timestamp":1742428200000,"open":3.1672,"high":3.1682,"low":3.1662,"close":3.167,"volume":1688},{"timestamp":1742428260000,"open":3.1671,"high":3.1679,"low":3.1663,"close":3.1669,"volume":2501.929931640625},{"timestamp":1742428320000,"open":3.1668,"high":3.1679,"low":3.1662,"close":3.1675,"volume":2246.97998046875},{"timestamp":1742428380000,"open":3.1676,"high":3.168,"low":3.1663,"close":3.1677,"volume":3148.5},{"timestamp":1742428440000,"open":3.1677,"high":3.168,"low":3.1663,"close":3.1675,"volume":1697.2900390625},{"timestamp":1742428500000,"open":3.167,"high":3.1673,"low":3.1658,"close":3.1662,"volume":178.1199951171875},{"timestamp":1742428560000,"open":3.1658,"high":3.1676,"low":3.1658,"close":3.1674,"volume":333.8399963378906},{"timestamp":1742428620000,"open":3.1669,"high":3.1677,"low":3.1662,"close":3.1669,"volume":549.1300048828125},{"timestamp":1742428680000,"open":3.167,"high":3.1677,"low":3.1655,"close":3.1672,"volume":610.6599731445312},{"timestamp":1742428740000,"open":3.167,"high":3.1671,"low":3.1654,"close":3.1665,"volume":908.9299926757812}]