[{"timestamp":1742342400000,"open":3.354,"high":3.3541,"low":3.3538,"close":3.354,"volume":86.16000366210938},{"timestamp":1742342460000,"open":3.3538,"high":3.3538,"low":3.3538,"close":3.3538,"volume":6.840000152587891},{"timestamp":1742342520000,"open":3.3541,"high":3.3542,"low":3.354,"close":3.3541,"volume":24.15999984741211},{"timestamp":1742342580000,"open":3.3541,"high":3.3558,"low":3.3539,"close":3.3543,"volume":326.1600036621094},{"timestamp":1742342640000,"open":3.3543,"high":3.3543,"low":3.3539,"close":3.3541,"volume":24.15999984741211},{"timestamp":1742342700000,"open":3.354,"high":3.3541,"low":3.3539,"close":3.3541,"volume":48.31999969482422},{"timestamp":1742342760000,"open":3.354,"high":3.3542,"low":3.354,"close":3.3541,"volume":42.279998779296875},{"timestamp":1742342820000,"open":3.354,"high":3.354,"low":3.3539,"close":3.354,"volume":31.399999618530273},{"timestamp":1742342880000,"open":3.3542,"high":3.3542,"low":3.354,"close":3.3541,"volume":31.399999618530273},{"timestamp":1742342940000,"open":3.3542,"high":3.3542,"low":3.3542,"close":3.3542,"volume":13.680000305175781},{"timestamp":1742343000000,"open":3.354,"high":3.3542,"low":3.354,"close":3.3541,"volume":73.04000091552734},{"timestamp":1742343060000,"open":3.3542,"high":3.3542,"low":3.3541,"close":3.3541,"volume":27.360000610351562},{"timestamp":1742343120000,"open":3.3542,"high":3.3542,"low":3.3541,"close":3.3542,"volume":30.200000762939453},{"timestamp":1742343180000,"open":3.3541,"high":3.3542,"low":3.354,"close":3.354,"volume":20.1200008392334},{"timestamp":1742343240000,"open":3.3539,"high":3.3545,"low":3.3539,"close":3.3544,"volume":74.27999877929688},{"timestamp":1742343300000,"open":3.3542,"high":3.3545,"low":3.3542,"close":3.3544,"volume":36.2400016784668},{"timestamp":1742343360000,"open":3.3544,"high":3.3544,"low":3.3542,"close":3.3542,"volume":24.15999984741211},{"timestamp":1742343420000,"open":3.3544,"high":3.3545,"low":3.3543,"close":3.3544,"volume":30.200000762939453},{"timestamp":1742343480000,"open":3.3545,"high":3.3545,"low":3.3544,"close":3.3544,"volume":12.880000114440918},{"timestamp":1742343540000,"open":3.3543,"high":3.3543,"low":3.3542,"close":3.3542,"volume":24.959999084472656},{"timestamp":1742343600000,"open":3.3533,"high":3.3545,"low":3.3533,"close":3.3543,"volume":25.360000610351562},{"timestamp":1742343660000,"open":3.3542,"high":3.3544,"low":3.3541,"close":3.3544,"volume":32.79999923706055},{"timestamp":1742343720000,"open":3.3543,"high":3.3544,"low":3.3539,"close":3.3543,"volume":97},{"timestamp":1742343780000,"open":3.354,"high":3.3547,"low":3.354,"close":3.3545,"volume":41.040000915527344},{"timestamp":1742343840000,"open":3.3546,"high":3.3546,"low":3.3546,"close":3.3546,"volume":12.079999923706055},{"timestamp":1742343900000,"open":3.3546,"high":3.3546,"low":3.3533,"close":3.3543,"volume":60.400001525878906},{"timestamp":1742343960000,"open":3.3532,"high":3.3532,"low":3.3532,"close":3.3532,"volume":6.639999866485596},{"timestamp":1742344080000,"open":3.354,"high":3.3541,"low":3.3538,"close":3.3538,"volume":30.200000762939453},{"timestamp":1742344140000,"open":3.3532,"high":3.354,"low":3.3532,"close":3.354,"volume":18.1200008392334},{"timestamp":1742344200000,"open":3.354,"high":3.354,"low":3.354,"close":3.354,"volume":25.360000610351562},{"timestamp":1742344260000,"open":3.3539,"high":3.3541,"low":3.3537,"close":3.354,"volume":44.68000030517578},{"timestamp":1742344320000,"open":3.3539,"high":3.354,"low":3.3537,"close":3.354,"volume":48.31999969482422},{"timestamp":1742344380000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3538,"volume":42.279998779296875},{"timestamp":1742344440000,"open":3.3538,"high":3.3538,"low":3.3538,"close":3.3538,"volume":6.039999961853027},{"timestamp":1742344500000,"open":3.3538,"high":3.3539,"low":3.3537,"close":3.3537,"volume":80.91999816894531},{"timestamp":1742344560000,"open":3.3538,"high":3.3538,"low":3.3537,"close":3.3537,"volume":30.200000762939453},{"timestamp":1742344620000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742344680000,"open":3.3538,"high":3.3538,"low":3.353,"close":3.353,"volume":23.34000015258789},{"timestamp":1742344740000,"open":3.353,"high":3.3538,"low":3.353,"close":3.3538,"volume":71.23999786376953},{"timestamp":1742344800000,"open":3.3537,"high":3.3537,"low":3.353,"close":3.353,"volume":24.760000228881836},{"timestamp":1742344860000,"open":3.3531,"high":3.3531,"low":3.3529,"close":3.353,"volume":24.15999984741211},{"timestamp":1742344920000,"open":3.3538,"high":3.3538,"low":3.3528,"close":3.3528,"volume":138.9199981689453},{"timestamp":1742344980000,"open":3.3528,"high":3.3529,"low":3.3528,"close":3.3528,"volume":45.47999954223633},{"timestamp":1742345040000,"open":3.3535,"high":3.3542,"low":3.3527,"close":3.3527,"volume":96.63999938964844},{"timestamp":1742345100000,"open":3.3544,"high":3.3547,"low":3.354,"close":3.354,"volume":314.0799865722656},{"timestamp":1742345160000,"open":3.3539,"high":3.3541,"low":3.3535,"close":3.3536,"volume":193.27999877929688},{"timestamp":1742345220000,"open":3.3536,"high":3.354,"low":3.3536,"close":3.354,"volume":114.76000213623047},{"timestamp":1742345280000,"open":3.3538,"high":3.3539,"low":3.3535,"close":3.3536,"volume":368.44000244140625},{"timestamp":1742345340000,"open":3.3538,"high":3.3538,"low":3.3535,"close":3.3536,"volume":223.47999572753906},{"timestamp":1742345400000,"open":3.3535,"high":3.3538,"low":3.3526,"close":3.3526,"volume":314.0799865722656},{"timestamp":1742345460000,"open":3.3526,"high":3.353,"low":3.3525,"close":3.3527,"volume":181.1999969482422},{"timestamp":1742345520000,"open":3.3526,"high":3.3532,"low":3.3525,"close":3.3525,"volume":229.52000427246094},{"timestamp":1742345580000,"open":3.3529,"high":3.3529,"low":3.3524,"close":3.3525,"volume":467.44000244140625},{"timestamp":1742345640000,"open":3.3524,"high":3.3525,"low":3.3524,"close":3.3524,"volume":42.279998779296875},{"timestamp":1742345700000,"open":3.3525,"high":3.3525,"low":3.3524,"close":3.3525,"volume":36.2400016784668},{"timestamp":1742345760000,"open":3.3525,"high":3.3525,"low":3.3524,"close":3.3525,"volume":36.2400016784668},{"timestamp":1742345820000,"open":3.3525,"high":3.3526,"low":3.3524,"close":3.3524,"volume":24.15999984741211},{"timestamp":1742345880000,"open":3.353,"high":3.3539,"low":3.3528,"close":3.3537,"volume":1063.0400390625},{"timestamp":1742345940000,"open":3.3537,"high":3.3539,"low":3.3527,"close":3.3536,"volume":519.4400024414062},{"timestamp":1742346000000,"open":3.3536,"high":3.3539,"low":3.3536,"close":3.3537,"volume":211.39999389648438},{"timestamp":1742346060000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3537,"volume":253.67999267578125},{"timestamp":1742346120000,"open":3.3536,"high":3.3538,"low":3.3536,"close":3.3536,"volume":392.6000061035156},{"timestamp":1742346180000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3538,"volume":114.76000213623047},{"timestamp":1742346240000,"open":3.3536,"high":3.3537,"low":3.3536,"close":3.3537,"volume":102.63999938964844},{"timestamp":1742346300000,"open":3.3536,"high":3.3538,"low":3.3536,"close":3.3537,"volume":240.3000030517578},{"timestamp":1742346360000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3536,"volume":86.94000244140625},{"timestamp":1742346420000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3537,"volume":169.1199951171875},{"timestamp":1742346480000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3537,"volume":60.400001525878906},{"timestamp":1742346540000,"open":3.3536,"high":3.3539,"low":3.3536,"close":3.3536,"volume":386.55999755859375},{"timestamp":1742346600000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3537,"volume":117.16000366210938},{"timestamp":1742346660000,"open":3.3537,"high":3.3539,"low":3.3536,"close":3.3537,"volume":1422.6800537109375},{"timestamp":1742346720000,"open":3.3537,"high":3.354,"low":3.3533,"close":3.3537,"volume":978.47998046875},{"timestamp":1742346780000,"open":3.3535,"high":3.3538,"low":3.3532,"close":3.3532,"volume":1534.1600341796875},{"timestamp":1742346840000,"open":3.3533,"high":3.3536,"low":3.3532,"close":3.3533,"volume":809.3599853515625},{"timestamp":1742346900000,"open":3.3533,"high":3.3534,"low":3.3529,"close":3.3531,"volume":700.6400146484375},{"timestamp":1742346960000,"open":3.3526,"high":3.3531,"low":3.3525,"close":3.3526,"volume":170.3000030517578},{"timestamp":1742347020000,"open":3.3529,"high":3.3532,"low":3.3525,"close":3.3532,"volume":143.74000549316406},{"timestamp":1742347080000,"open":3.3531,"high":3.3533,"low":3.3529,"close":3.353,"volume":108.68000030517578},{"timestamp":1742347140000,"open":3.3531,"high":3.3535,"low":3.3529,"close":3.3532,"volume":187.24000549316406},{"timestamp":1742347200000,"open":3.3531,"high":3.3535,"low":3.3531,"close":3.3534,"volume":149.77999877929688},{"timestamp":1742347260000,"open":3.3535,"high":3.3535,"low":3.353,"close":3.3533,"volume":159.44000244140625},{"timestamp":1742347320000,"open":3.3534,"high":3.3534,"low":3.3531,"close":3.3532,"volume":77.30000305175781},{"timestamp":1742347380000,"open":3.3532,"high":3.3535,"low":3.3531,"close":3.3535,"volume":369.5799865722656},{"timestamp":1742347440000,"open":3.3534,"high":3.3534,"low":3.3529,"close":3.3534,"volume":227.0399932861328},{"timestamp":1742347500000,"open":3.3533,"high":3.3535,"low":3.3529,"close":3.353,"volume":386.5199890136719},{"timestamp":1742347560000,"open":3.3534,"high":3.3534,"low":3.3529,"close":3.3533,"volume":396.1199951171875},{"timestamp":1742347620000,"open":3.3533,"high":3.3536,"low":3.353,"close":3.3535,"volume":926.280029296875},{"timestamp":1742347680000,"open":3.3533,"high":3.3537,"low":3.353,"close":3.3533,"volume":611.0800170898438},{"timestamp":1742347740000,"open":3.3532,"high":3.3538,"low":3.353,"close":3.3534,"volume":828.5},{"timestamp":1742347800000,"open":3.3531,"high":3.3538,"low":3.353,"close":3.3532,"volume":1516.8599853515625},{"timestamp":1742347860000,"open":3.3532,"high":3.3538,"low":3.3529,"close":3.3534,"volume":1490.3599853515625},{"timestamp":1742347920000,"open":3.3533,"high":3.3538,"low":3.353,"close":3.3534,"volume":2292.239990234375},{"timestamp":1742347980000,"open":3.3535,"high":3.3538,"low":3.3529,"close":3.353,"volume":1456.52001953125},{"timestamp":1742348040000,"open":3.353,"high":3.3536,"low":3.3529,"close":3.3532,"volume":396.1600036621094},{"timestamp":1742348100000,"open":3.353,"high":3.3534,"low":3.3529,"close":3.3533,"volume":219.8000030517578},{"timestamp":1742348160000,"open":3.3532,"high":3.3536,"low":3.3532,"close":3.3534,"volume":375.6000061035156},{"timestamp":1742348220000,"open":3.3534,"high":3.3538,"low":3.3532,"close":3.3534,"volume":818.9400024414062},{"timestamp":1742348280000,"open":3.3534,"high":3.3538,"low":3.353,"close":3.3531,"volume":1093.0799560546875},{"timestamp":1742348340000,"open":3.3533,"high":3.3538,"low":3.3531,"close":3.3538,"volume":943.3800048828125},{"timestamp":1742348400000,"open":3.3535,"high":3.3538,"low":3.3532,"close":3.3534,"volume":996.5999755859375},{"timestamp":1742348460000,"open":3.3531,"high":3.3538,"low":3.3531,"close":3.3535,"volume":1054.4000244140625},{"timestamp":1742348520000,"open":3.3534,"high":3.3538,"low":3.3531,"close":3.3535,"volume":687.2999877929688},{"timestamp":1742348580000,"open":3.3533,"high":3.3538,"low":3.3531,"close":3.3533,"volume":767.0800170898438},{"timestamp":1742348640000,"open":3.3532,"high":3.3536,"low":3.353,"close":3.3531,"volume":302},{"timestamp":1742348700000,"open":3.353,"high":3.3538,"low":3.3529,"close":3.353,"volume":954.3200073242188},{"timestamp":1742348760000,"open":3.3531,"high":3.3535,"low":3.3529,"close":3.3531,"volume":289.9200134277344},{"timestamp":1742348820000,"open":3.3529,"high":3.3538,"low":3.3529,"close":3.3534,"volume":978.47998046875},{"timestamp":1742348880000,"open":3.3535,"high":3.3537,"low":3.3534,"close":3.3535,"volume":72.4800033569336},{"timestamp":1742348940000,"open":3.3535,"high":3.3538,"low":3.3533,"close":3.3537,"volume":321.29998779296875},{"timestamp":1742349000000,"open":3.3535,"high":3.3538,"low":3.3533,"close":3.3537,"volume":537.5599975585938},{"timestamp":1742349060000,"open":3.3537,"high":3.3538,"low":3.3533,"close":3.3537,"volume":120.80000305175781},{"timestamp":1742349120000,"open":3.3536,"high":3.3537,"low":3.3533,"close":3.3535,"volume":90.5999984741211},{"timestamp":1742349180000,"open":3.3536,"high":3.3537,"low":3.3533,"close":3.3536,"volume":76.0999984741211},{"timestamp":1742349240000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3537,"volume":48.31999969482422},{"timestamp":1742349300000,"open":3.3535,"high":3.3538,"low":3.3533,"close":3.3537,"volume":115.95999908447266},{"timestamp":1742349360000,"open":3.3532,"high":3.3537,"low":3.3531,"close":3.3536,"volume":218.6199951171875},{"timestamp":1742349420000,"open":3.3535,"high":3.3537,"low":3.3534,"close":3.3534,"volume":90.5999984741211},{"timestamp":1742349480000,"open":3.3535,"high":3.3537,"low":3.3532,"close":3.3536,"volume":120.80000305175781},{"timestamp":1742349540000,"open":3.3535,"high":3.3537,"low":3.3534,"close":3.3535,"volume":114.76000213623047},{"timestamp":1742349600000,"open":3.3532,"high":3.3536,"low":3.353,"close":3.3531,"volume":126.83999633789062},{"timestamp":1742349660000,"open":3.353,"high":3.3538,"low":3.353,"close":3.353,"volume":196.89999389648438},{"timestamp":1742349720000,"open":3.353,"high":3.3537,"low":3.353,"close":3.3534,"volume":502.5199890136719},{"timestamp":1742349780000,"open":3.3533,"high":3.3538,"low":3.3533,"close":3.3535,"volume":310.44000244140625},{"timestamp":1742349840000,"open":3.3532,"high":3.3537,"low":3.3532,"close":3.3533,"volume":328.55999755859375},{"timestamp":1742349900000,"open":3.3536,"high":3.3538,"low":3.3533,"close":3.3535,"volume":222.25999450683594},{"timestamp":1742349960000,"open":3.3535,"high":3.3537,"low":3.3533,"close":3.3536,"volume":84.55999755859375},{"timestamp":1742350020000,"open":3.3537,"high":3.3537,"low":3.3529,"close":3.3532,"volume":196.86000061035156},{"timestamp":1742350080000,"open":3.3533,"high":3.3534,"low":3.3529,"close":3.353,"volume":230.66000366210938},{"timestamp":1742350140000,"open":3.353,"high":3.3535,"low":3.3529,"close":3.3532,"volume":184.75999450683594},{"timestamp":1742350200000,"open":3.353,"high":3.3536,"low":3.3529,"close":3.353,"volume":237.89999389648438},{"timestamp":1742350260000,"open":3.3529,"high":3.3535,"low":3.3529,"close":3.3529,"volume":293.4800109863281},{"timestamp":1742350320000,"open":3.3529,"high":3.3535,"low":3.3529,"close":3.3529,"volume":154.5800018310547},{"timestamp":1742350380000,"open":3.3532,"high":3.3533,"low":3.3529,"close":3.353,"volume":123.18000030517578},{"timestamp":1742350440000,"open":3.3533,"high":3.3535,"low":3.3529,"close":3.353,"volume":233.1199951171875},{"timestamp":1742350500000,"open":3.3532,"high":3.3537,"low":3.353,"close":3.353,"volume":148.55999755859375},{"timestamp":1742350560000,"open":3.353,"high":3.3532,"low":3.3529,"close":3.3532,"volume":135.25999450683594},{"timestamp":1742350620000,"open":3.353,"high":3.3536,"low":3.353,"close":3.3531,"volume":102.66000366210938},{"timestamp":1742350680000,"open":3.3531,"high":3.3534,"low":3.353,"close":3.353,"volume":106.30000305175781},{"timestamp":1742350740000,"open":3.353,"high":3.3534,"low":3.353,"close":3.3531,"volume":60.400001525878906},{"timestamp":1742350800000,"open":3.3534,"high":3.3534,"low":3.353,"close":3.3531,"volume":90.5999984741211},{"timestamp":1742350860000,"open":3.3531,"high":3.3532,"low":3.353,"close":3.353,"volume":60.400001525878906},{"timestamp":1742350920000,"open":3.353,"high":3.3533,"low":3.353,"close":3.3531,"volume":132.8800048828125},{"timestamp":1742350980000,"open":3.3532,"high":3.3534,"low":3.353,"close":3.3531,"volume":60.400001525878906},{"timestamp":1742351040000,"open":3.3532,"high":3.3535,"low":3.353,"close":3.3533,"volume":48.31999969482422},{"timestamp":1742351100000,"open":3.353,"high":3.3537,"low":3.353,"close":3.3534,"volume":235.55999755859375},{"timestamp":1742351160000,"open":3.3534,"high":3.3538,"low":3.3533,"close":3.3534,"volume":132.8800048828125},{"timestamp":1742351220000,"open":3.3534,"high":3.3536,"low":3.3534,"close":3.3536,"volume":19.31999969482422},{"timestamp":1742351280000,"open":3.3536,"high":3.3537,"low":3.3532,"close":3.3533,"volume":193.25999450683594},{"timestamp":1742351340000,"open":3.3533,"high":3.3537,"low":3.3532,"close":3.3533,"volume":223.4600067138672},{"timestamp":1742351400000,"open":3.3531,"high":3.3533,"low":3.3531,"close":3.3531,"volume":42.279998779296875},{"timestamp":1742351460000,"open":3.3535,"high":3.3535,"low":3.353,"close":3.3532,"volume":48.31999969482422},{"timestamp":1742351520000,"open":3.3532,"high":3.3533,"low":3.3531,"close":3.3532,"volume":42.279998779296875},{"timestamp":1742351580000,"open":3.3531,"high":3.3533,"low":3.353,"close":3.3532,"volume":42.279998779296875},{"timestamp":1742351640000,"open":3.3531,"high":3.3533,"low":3.353,"close":3.3531,"volume":96.63999938964844},{"timestamp":1742351700000,"open":3.3531,"high":3.3534,"low":3.353,"close":3.353,"volume":36.2400016784668},{"timestamp":1742351760000,"open":3.353,"high":3.3536,"low":3.353,"close":3.3531,"volume":48.31999969482422},{"timestamp":1742351820000,"open":3.3532,"high":3.3533,"low":3.353,"close":3.3532,"volume":54.36000061035156},{"timestamp":1742351880000,"open":3.353,"high":3.3536,"low":3.353,"close":3.3531,"volume":30.200000762939453},{"timestamp":1742352000000,"open":3.3532,"high":3.3533,"low":3.3532,"close":3.3532,"volume":24.15999984741211},{"timestamp":1742352060000,"open":3.3534,"high":3.3537,"low":3.3531,"close":3.3533,"volume":181.1999969482422},{"timestamp":1742352120000,"open":3.3532,"high":3.3535,"low":3.3531,"close":3.3535,"volume":54.36000061035156},{"timestamp":1742352180000,"open":3.3533,"high":3.3535,"low":3.3533,"close":3.3533,"volume":24.15999984741211},{"timestamp":1742352240000,"open":3.3533,"high":3.3533,"low":3.3531,"close":3.3531,"volume":24.15999984741211},{"timestamp":1742352300000,"open":3.3534,"high":3.3535,"low":3.3531,"close":3.3531,"volume":42.279998779296875},{"timestamp":1742352360000,"open":3.3532,"high":3.3535,"low":3.3532,"close":3.3535,"volume":42.279998779296875},{"timestamp":1742352420000,"open":3.3534,"high":3.3537,"low":3.3534,"close":3.3535,"volume":36.2400016784668},{"timestamp":1742352480000,"open":3.3535,"high":3.3538,"low":3.3534,"close":3.3536,"volume":66.44000244140625},{"timestamp":1742352540000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3537,"volume":18.1200008392334},{"timestamp":1742352600000,"open":3.3536,"high":3.3538,"low":3.3534,"close":3.3535,"volume":106.30000305175781},{"timestamp":1742352660000,"open":3.3536,"high":3.3537,"low":3.3535,"close":3.3535,"volume":42.279998779296875},{"timestamp":1742352720000,"open":3.3537,"high":3.3537,"low":3.3535,"close":3.3536,"volume":36.2400016784668},{"timestamp":1742352780000,"open":3.3532,"high":3.3535,"low":3.3532,"close":3.3533,"volume":60.400001525878906},{"timestamp":1742352840000,"open":3.3535,"high":3.3537,"low":3.3533,"close":3.3535,"volume":48.31999969482422},{"timestamp":1742352900000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3536,"volume":55.560001373291016},{"timestamp":1742352960000,"open":3.3535,"high":3.3537,"low":3.3535,"close":3.3537,"volume":36.2400016784668},{"timestamp":1742353020000,"open":3.3537,"high":3.3537,"low":3.3534,"close":3.3534,"volume":27.780000686645508},{"timestamp":1742353080000,"open":3.3537,"high":3.354,"low":3.3536,"close":3.3537,"volume":61.599998474121094},{"timestamp":1742353140000,"open":3.3537,"high":3.3539,"low":3.3537,"close":3.3538,"volume":57.97999954223633},{"timestamp":1742353200000,"open":3.3536,"high":3.3538,"low":3.3534,"close":3.3535,"volume":72.4800033569336},{"timestamp":1742353260000,"open":3.3535,"high":3.3538,"low":3.3534,"close":3.3536,"volume":72.4800033569336},{"timestamp":1742353320000,"open":3.3537,"high":3.3537,"low":3.3531,"close":3.3532,"volume":90.5999984741211},{"timestamp":1742353380000,"open":3.3536,"high":3.3537,"low":3.3531,"close":3.3534,"volume":78.5199966430664},{"timestamp":1742353440000,"open":3.3534,"high":3.3534,"low":3.3531,"close":3.3532,"volume":42.279998779296875},{"timestamp":1742353500000,"open":3.3532,"high":3.3535,"low":3.353,"close":3.353,"volume":90.5999984741211},{"timestamp":1742353560000,"open":3.3535,"high":3.3535,"low":3.3531,"close":3.3531,"volume":42.279998779296875},{"timestamp":1742353620000,"open":3.3531,"high":3.3534,"low":3.353,"close":3.353,"volume":36.2400016784668},{"timestamp":1742353680000,"open":3.3532,"high":3.3534,"low":3.353,"close":3.3533,"volume":60.400001525878906},{"timestamp":1742353740000,"open":3.3533,"high":3.3535,"low":3.3531,"close":3.3534,"volume":78.5199966430664},{"timestamp":1742353800000,"open":3.3535,"high":3.3535,"low":3.3534,"close":3.3535,"volume":18.1200008392334},{"timestamp":1742353860000,"open":3.3534,"high":3.3535,"low":3.3532,"close":3.3534,"volume":66.44000244140625},{"timestamp":1742353920000,"open":3.3534,"high":3.3535,"low":3.3533,"close":3.3535,"volume":36.2400016784668},{"timestamp":1742353980000,"open":3.3536,"high":3.3536,"low":3.3533,"close":3.3535,"volume":72.4800033569336},{"timestamp":1742354040000,"open":3.3535,"high":3.3538,"low":3.3535,"close":3.3536,"volume":90.5999984741211},{"timestamp":1742354100000,"open":3.3536,"high":3.3538,"low":3.3536,"close":3.3538,"volume":42.279998779296875},{"timestamp":1742354160000,"open":3.3536,"high":3.3539,"low":3.3536,"close":3.3538,"volume":54.36000061035156},{"timestamp":1742354220000,"open":3.3538,"high":3.3538,"low":3.3537,"close":3.3538,"volume":24.15999984741211},{"timestamp":1742354280000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3538,"volume":48.31999969482422},{"timestamp":1742354340000,"open":3.3536,"high":3.3538,"low":3.3536,"close":3.3536,"volume":24.15999984741211},{"timestamp":1742354400000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3537,"volume":30.200000762939453},{"timestamp":1742354460000,"open":3.3537,"high":3.354,"low":3.3537,"close":3.354,"volume":78.5199966430664},{"timestamp":1742354520000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3539,"volume":88.18000030517578},{"timestamp":1742354580000,"open":3.3538,"high":3.354,"low":3.3537,"close":3.3537,"volume":54.36000061035156},{"timestamp":1742354640000,"open":3.3538,"high":3.354,"low":3.3538,"close":3.3539,"volume":30.200000762939453},{"timestamp":1742354700000,"open":3.3538,"high":3.3541,"low":3.3538,"close":3.354,"volume":36.2400016784668},{"timestamp":1742354760000,"open":3.3539,"high":3.3541,"low":3.3539,"close":3.3541,"volume":60.400001525878906},{"timestamp":1742354820000,"open":3.354,"high":3.354,"low":3.3538,"close":3.354,"volume":60.400001525878906},{"timestamp":1742354880000,"open":3.3538,"high":3.3542,"low":3.3538,"close":3.3541,"volume":60.400001525878906},{"timestamp":1742354940000,"open":3.354,"high":3.3543,"low":3.3539,"close":3.354,"volume":72.4800033569336},{"timestamp":1742355000000,"open":3.3543,"high":3.3543,"low":3.354,"close":3.354,"volume":126.83999633789062},{"timestamp":1742355060000,"open":3.3539,"high":3.3542,"low":3.3539,"close":3.354,"volume":64.0199966430664},{"timestamp":1742355120000,"open":3.3541,"high":3.3542,"low":3.3538,"close":3.3538,"volume":112.33999633789062},{"timestamp":1742355180000,"open":3.3539,"high":3.3541,"low":3.3536,"close":3.3537,"volume":94.22000122070312},{"timestamp":1742355240000,"open":3.3536,"high":3.3537,"low":3.3535,"close":3.3536,"volume":36.2400016784668},{"timestamp":1742355300000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3536,"volume":18.1200008392334},{"timestamp":1742355360000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3536,"volume":24.15999984741211},{"timestamp":1742355420000,"open":3.3535,"high":3.3537,"low":3.3535,"close":3.3536,"volume":36.2400016784668},{"timestamp":1742355480000,"open":3.3537,"high":3.354,"low":3.3537,"close":3.3538,"volume":78.5199966430664},{"timestamp":1742355540000,"open":3.354,"high":3.3541,"low":3.3536,"close":3.3536,"volume":60.400001525878906},{"timestamp":1742355600000,"open":3.3536,"high":3.3537,"low":3.3535,"close":3.3536,"volume":120.77999877929688},{"timestamp":1742355660000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742355720000,"open":3.3534,"high":3.3542,"low":3.3534,"close":3.3541,"volume":66.44000244140625},{"timestamp":1742355780000,"open":3.354,"high":3.354,"low":3.3537,"close":3.3538,"volume":36.2400016784668},{"timestamp":1742355840000,"open":3.3539,"high":3.3539,"low":3.3539,"close":3.3539,"volume":6.039999961853027},{"timestamp":1742355900000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3537,"volume":12.079999923706055},{"timestamp":1742355960000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742356020000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742356080000,"open":3.3538,"high":3.3538,"low":3.3537,"close":3.3537,"volume":12.079999923706055},{"timestamp":1742356200000,"open":3.3533,"high":3.3541,"low":3.3533,"close":3.3537,"volume":24.15999984741211},{"timestamp":1742356260000,"open":3.3537,"high":3.3539,"low":3.3536,"close":3.3536,"volume":30.200000762939453},{"timestamp":1742356320000,"open":3.3537,"high":3.3542,"low":3.3537,"close":3.3539,"volume":48.31999969482422},{"timestamp":1742356380000,"open":3.3539,"high":3.3541,"low":3.3538,"close":3.354,"volume":30.200000762939453},{"timestamp":1742356440000,"open":3.3539,"high":3.3539,"low":3.3536,"close":3.3536,"volume":30.200000762939453},{"timestamp":1742356500000,"open":3.3542,"high":3.3542,"low":3.3537,"close":3.3537,"volume":48.31999969482422},{"timestamp":1742356560000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3538,"volume":36.2400016784668},{"timestamp":1742356620000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3536,"volume":12.079999923706055},{"timestamp":1742356680000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":18.1200008392334},{"timestamp":1742356740000,"open":3.3538,"high":3.3539,"low":3.3537,"close":3.3538,"volume":71.26000213623047},{"timestamp":1742356800000,"open":3.3537,"high":3.3542,"low":3.3537,"close":3.354,"volume":54.36000061035156},{"timestamp":1742356860000,"open":3.3539,"high":3.3543,"low":3.3539,"close":3.3542,"volume":72.4800033569336},{"timestamp":1742356920000,"open":3.3542,"high":3.3542,"low":3.354,"close":3.3542,"volume":102.68000030517578},{"timestamp":1742356980000,"open":3.3542,"high":3.3542,"low":3.3541,"close":3.3541,"volume":30.200000762939453},{"timestamp":1742357040000,"open":3.3541,"high":3.3543,"low":3.3541,"close":3.3543,"volume":48.31999969482422},{"timestamp":1742357100000,"open":3.3543,"high":3.3543,"low":3.3538,"close":3.3538,"volume":108.72000122070312},{"timestamp":1742357160000,"open":3.3539,"high":3.3542,"low":3.3538,"close":3.3538,"volume":54.36000061035156},{"timestamp":1742357220000,"open":3.3539,"high":3.3542,"low":3.3538,"close":3.3541,"volume":78.5199966430664},{"timestamp":1742357280000,"open":3.354,"high":3.3542,"low":3.354,"close":3.3541,"volume":84.55999755859375},{"timestamp":1742357340000,"open":3.3542,"high":3.3543,"low":3.3541,"close":3.3541,"volume":84.55999755859375},{"timestamp":1742357400000,"open":3.3543,"high":3.3543,"low":3.3541,"close":3.3541,"volume":30.200000762939453},{"timestamp":1742357460000,"open":3.354,"high":3.3542,"low":3.354,"close":3.3541,"volume":42.279998779296875},{"timestamp":1742357520000,"open":3.3541,"high":3.3543,"low":3.354,"close":3.3542,"volume":66.44000244140625},{"timestamp":1742357580000,"open":3.3541,"high":3.3542,"low":3.3541,"close":3.3541,"volume":30.200000762939453},{"timestamp":1742357640000,"open":3.3542,"high":3.3543,"low":3.3542,"close":3.3542,"volume":30.200000762939453},{"timestamp":1742357700000,"open":3.3542,"high":3.3543,"low":3.3541,"close":3.3541,"volume":24.15999984741211},{"timestamp":1742357760000,"open":3.3534,"high":3.3534,"low":3.3534,"close":3.3534,"volume":6.039999961853027},{"timestamp":1742357820000,"open":3.3534,"high":3.3536,"low":3.3534,"close":3.3535,"volume":78.5199966430664},{"timestamp":1742357880000,"open":3.3541,"high":3.3541,"low":3.3541,"close":3.3541,"volume":12.079999923706055},{"timestamp":1742357940000,"open":3.3541,"high":3.3541,"low":3.3538,"close":3.3541,"volume":54.36000061035156},{"timestamp":1742358000000,"open":3.3541,"high":3.3541,"low":3.354,"close":3.354,"volume":18.1200008392334},{"timestamp":1742358060000,"open":3.354,"high":3.3541,"low":3.354,"close":3.3541,"volume":12.079999923706055},{"timestamp":1742358120000,"open":3.3541,"high":3.3542,"low":3.3536,"close":3.354,"volume":102.68000030517578},{"timestamp":1742358180000,"open":3.354,"high":3.3541,"low":3.354,"close":3.3541,"volume":18.1200008392334},{"timestamp":1742358240000,"open":3.3541,"high":3.3541,"low":3.3541,"close":3.3541,"volume":6.039999961853027},{"timestamp":1742358300000,"open":3.3541,"high":3.3541,"low":3.3541,"close":3.3541,"volume":12.079999923706055},{"timestamp":1742358360000,"open":3.3542,"high":3.3542,"low":3.354,"close":3.354,"volume":24.15999984741211},{"timestamp":1742358420000,"open":3.3541,"high":3.3544,"low":3.3541,"close":3.3541,"volume":48.31999969482422},{"timestamp":1742358480000,"open":3.3535,"high":3.3544,"low":3.3535,"close":3.3544,"volume":42.279998779296875},{"timestamp":1742358540000,"open":3.3545,"high":3.3545,"low":3.354,"close":3.354,"volume":36.2400016784668},{"timestamp":1742358600000,"open":3.3543,"high":3.3543,"low":3.354,"close":3.3542,"volume":84.55999755859375},{"timestamp":1742358660000,"open":3.3536,"high":3.3536,"low":3.3536,"close":3.3536,"volume":6.039999961853027},{"timestamp":1742358720000,"open":3.3541,"high":3.3544,"low":3.3541,"close":3.3542,"volume":60.400001525878906},{"timestamp":1742358780000,"open":3.3542,"high":3.3543,"low":3.3541,"close":3.3542,"volume":36.2400016784668},{"timestamp":1742358840000,"open":3.3543,"high":3.3543,"low":3.3543,"close":3.3543,"volume":12.079999923706055},{"timestamp":1742358900000,"open":3.3536,"high":3.3544,"low":3.3536,"close":3.3542,"volume":84.55999755859375},{"timestamp":1742358960000,"open":3.354,"high":3.3541,"low":3.3539,"close":3.3539,"volume":24.15999984741211},{"timestamp":1742359020000,"open":3.3541,"high":3.3543,"low":3.3541,"close":3.3543,"volume":42.279998779296875},{"timestamp":1742359080000,"open":3.3543,"high":3.3543,"low":3.3541,"close":3.3543,"volume":18.1200008392334},{"timestamp":1742359140000,"open":3.3537,"high":3.3545,"low":3.3536,"close":3.3542,"volume":42.279998779296875},{"timestamp":1742359200000,"open":3.3543,"high":3.3544,"low":3.3542,"close":3.3542,"volume":54.36000061035156},{"timestamp":1742359260000,"open":3.3544,"high":3.3544,"low":3.3542,"close":3.3544,"volume":66.44000244140625},{"timestamp":1742359320000,"open":3.3536,"high":3.3536,"low":3.3536,"close":3.3536,"volume":6.039999961853027},{"timestamp":1742359380000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742359440000,"open":3.3543,"high":3.3544,"low":3.3542,"close":3.3543,"volume":54.36000061035156},{"timestamp":1742359500000,"open":3.3542,"high":3.3544,"low":3.3541,"close":3.3542,"volume":60.400001525878906},{"timestamp":1742359560000,"open":3.3542,"high":3.3543,"low":3.3542,"close":3.3543,"volume":18.1200008392334},{"timestamp":1742359620000,"open":3.3541,"high":3.3541,"low":3.3541,"close":3.3541,"volume":6.039999961853027},{"timestamp":1742359680000,"open":3.3534,"high":3.3534,"low":3.3534,"close":3.3534,"volume":6.039999961853027},{"timestamp":1742359740000,"open":3.3542,"high":3.3544,"low":3.3542,"close":3.3544,"volume":30.200000762939453},{"timestamp":1742359800000,"open":3.3535,"high":3.3542,"low":3.3535,"close":3.3541,"volume":24.15999984741211},{"timestamp":1742359860000,"open":3.3542,"high":3.3542,"low":3.3542,"close":3.3542,"volume":6.039999961853027},{"timestamp":1742359920000,"open":3.3543,"high":3.3545,"low":3.3542,"close":3.3542,"volume":30.200000762939453},{"timestamp":1742359980000,"open":3.3543,"high":3.3543,"low":3.3542,"close":3.3543,"volume":24.15999984741211},{"timestamp":1742360040000,"open":3.3536,"high":3.3536,"low":3.3536,"close":3.3536,"volume":6.039999961853027},{"timestamp":1742360100000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742360160000,"open":3.3541,"high":3.3542,"low":3.354,"close":3.3542,"volume":36.2400016784668},{"timestamp":1742360220000,"open":3.3542,"high":3.3544,"low":3.3542,"close":3.3542,"volume":36.2400016784668},{"timestamp":1742360280000,"open":3.3536,"high":3.3536,"low":3.3535,"close":3.3535,"volume":12.079999923706055},{"timestamp":1742360340000,"open":3.3541,"high":3.3544,"low":3.354,"close":3.3543,"volume":33.81999969482422},{"timestamp":1742360400000,"open":3.3541,"high":3.3542,"low":3.3539,"close":3.3541,"volume":48.31999969482422},{"timestamp":1742360460000,"open":3.3541,"high":3.3544,"low":3.3536,"close":3.3538,"volume":132.8800048828125},{"timestamp":1742360520000,"open":3.3539,"high":3.3541,"low":3.3539,"close":3.3541,"volume":54.36000061035156},{"timestamp":1742360580000,"open":3.354,"high":3.3543,"low":3.3537,"close":3.3541,"volume":108.72000122070312},{"timestamp":1742360640000,"open":3.3539,"high":3.3541,"low":3.3538,"close":3.354,"volume":48.31999969482422},{"timestamp":1742360700000,"open":3.3539,"high":3.3539,"low":3.3536,"close":3.3538,"volume":72.4800033569336},{"timestamp":1742360760000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3536,"volume":24.15999984741211},{"timestamp":1742360820000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":30.200000762939453},{"timestamp":1742360880000,"open":3.3536,"high":3.3543,"low":3.3536,"close":3.354,"volume":84.55999755859375},{"timestamp":1742360940000,"open":3.3537,"high":3.354,"low":3.3537,"close":3.3539,"volume":48.31999969482422},{"timestamp":1742361000000,"open":3.3538,"high":3.3538,"low":3.3536,"close":3.3537,"volume":54.36000061035156},{"timestamp":1742361060000,"open":3.354,"high":3.3541,"low":3.3535,"close":3.3536,"volume":108.72000122070312},{"timestamp":1742361120000,"open":3.3538,"high":3.3539,"low":3.3536,"close":3.3537,"volume":78.5199966430664},{"timestamp":1742361180000,"open":3.3539,"high":3.3541,"low":3.3539,"close":3.354,"volume":36.2400016784668},{"timestamp":1742361240000,"open":3.354,"high":3.3541,"low":3.3536,"close":3.3536,"volume":60.400001525878906},{"timestamp":1742361300000,"open":3.3538,"high":3.3539,"low":3.3536,"close":3.3537,"volume":48.31999969482422},{"timestamp":1742361360000,"open":3.3535,"high":3.3541,"low":3.3535,"close":3.3541,"volume":144.9600067138672},{"timestamp":1742361420000,"open":3.3539,"high":3.354,"low":3.3538,"close":3.354,"volume":36.2400016784668},{"timestamp":1742361480000,"open":3.3538,"high":3.354,"low":3.3537,"close":3.354,"volume":66.44000244140625},{"timestamp":1742361540000,"open":3.3539,"high":3.3542,"low":3.3539,"close":3.3539,"volume":101.45999908447266},{"timestamp":1742361600000,"open":3.3539,"high":3.3541,"low":3.3539,"close":3.3539,"volume":30.200000762939453},{"timestamp":1742361660000,"open":3.3541,"high":3.3541,"low":3.3539,"close":3.3539,"volume":12.079999923706055},{"timestamp":1742361720000,"open":3.3541,"high":3.3543,"low":3.3539,"close":3.3539,"volume":114.76000213623047},{"timestamp":1742361780000,"open":3.354,"high":3.354,"low":3.3538,"close":3.354,"volume":30.200000762939453},{"timestamp":1742361840000,"open":3.3539,"high":3.354,"low":3.3536,"close":3.3538,"volume":108.72000122070312},{"timestamp":1742361900000,"open":3.3538,"high":3.3538,"low":3.3535,"close":3.3537,"volume":108.72000122070312},{"timestamp":1742361960000,"open":3.3537,"high":3.3539,"low":3.3536,"close":3.3539,"volume":102.68000030517578},{"timestamp":1742362020000,"open":3.3537,"high":3.3542,"low":3.3537,"close":3.354,"volume":102.68000030517578},{"timestamp":1742362080000,"open":3.3539,"high":3.354,"low":3.3536,"close":3.3539,"volume":66.44000244140625},{"timestamp":1742362140000,"open":3.354,"high":3.3542,"low":3.3536,"close":3.3537,"volume":96.63999938964844},{"timestamp":1742362200000,"open":3.3536,"high":3.3538,"low":3.3536,"close":3.3538,"volume":36.2400016784668},{"timestamp":1742362260000,"open":3.3539,"high":3.3539,"low":3.3538,"close":3.3538,"volume":12.079999923706055},{"timestamp":1742362320000,"open":3.3538,"high":3.3541,"low":3.3538,"close":3.3541,"volume":18.1200008392334},{"timestamp":1742362380000,"open":3.3544,"high":3.3544,"low":3.3541,"close":3.3541,"volume":84.55999755859375},{"timestamp":1742362440000,"open":3.3542,"high":3.3544,"low":3.3541,"close":3.3542,"volume":102.68000030517578},{"timestamp":1742362500000,"open":3.354,"high":3.3544,"low":3.354,"close":3.3542,"volume":108.72000122070312},{"timestamp":1742362560000,"open":3.3542,"high":3.3545,"low":3.3541,"close":3.3543,"volume":114.76000213623047},{"timestamp":1742362620000,"open":3.3543,"high":3.3545,"low":3.3541,"close":3.3544,"volume":199.32000732421875},{"timestamp":1742362680000,"open":3.3544,"high":3.3545,"low":3.3542,"close":3.3544,"volume":144.9600067138672},{"timestamp":1742362740000,"open":3.3543,"high":3.3545,"low":3.3541,"close":3.3542,"volume":175.16000366210938},{"timestamp":1742362800000,"open":3.3543,"high":3.3544,"low":3.3542,"close":3.3543,"volume":151},{"timestamp":1742362860000,"open":3.3544,"high":3.3544,"low":3.3543,"close":3.3544,"volume":54.36000061035156},{"timestamp":1742362920000,"open":3.3544,"high":3.3545,"low":3.3543,"close":3.3543,"volume":36.2400016784668},{"timestamp":1742362980000,"open":3.3544,"high":3.3544,"low":3.3543,"close":3.3543,"volume":94.22000122070312},{"timestamp":1742363040000,"open":3.3544,"high":3.3544,"low":3.3544,"close":3.3544,"volume":6.039999961853027},{"timestamp":1742363100000,"open":3.3545,"high":3.3545,"low":3.3542,"close":3.3542,"volume":42.279998779296875},{"timestamp":1742363160000,"open":3.3544,"high":3.3544,"low":3.3534,"close":3.3542,"volume":24.15999984741211},{"timestamp":1742363220000,"open":3.3544,"high":3.3544,"low":3.3542,"close":3.3542,"volume":30.200000762939453},{"timestamp":1742363280000,"open":3.354,"high":3.3544,"low":3.354,"close":3.3541,"volume":138.9199981689453},{"timestamp":1742363340000,"open":3.3539,"high":3.3544,"low":3.3539,"close":3.354,"volume":114.76000213623047},{"timestamp":1742363400000,"open":3.3541,"high":3.3542,"low":3.3539,"close":3.3539,"volume":54.36000061035156},{"timestamp":1742363460000,"open":3.3539,"high":3.3543,"low":3.3539,"close":3.3543,"volume":102.68000030517578},{"timestamp":1742363520000,"open":3.3543,"high":3.3546,"low":3.3543,"close":3.3545,"volume":332.20001220703125},{"timestamp":1742363580000,"open":3.3544,"high":3.3546,"low":3.3544,"close":3.3544,"volume":66.44000244140625},{"timestamp":1742363640000,"open":3.3545,"high":3.3546,"low":3.3544,"close":3.3545,"volume":60.400001525878906},{"timestamp":1742363700000,"open":3.3545,"high":3.3545,"low":3.3543,"close":3.3544,"volume":18.1200008392334},{"timestamp":1742363760000,"open":3.3546,"high":3.3546,"low":3.3545,"close":3.3545,"volume":12.079999923706055},{"timestamp":1742363820000,"open":3.3545,"high":3.3547,"low":3.3544,"close":3.3545,"volume":163.0800018310547},{"timestamp":1742363880000,"open":3.3545,"high":3.3547,"low":3.3545,"close":3.3547,"volume":54.36000061035156},{"timestamp":1742363940000,"open":3.3545,"high":3.3546,"low":3.3545,"close":3.3545,"volume":18.1200008392334},{"timestamp":1742364000000,"open":3.3543,"high":3.3548,"low":3.3543,"close":3.3544,"volume":126.83999633789062},{"timestamp":1742364060000,"open":3.3543,"high":3.3546,"low":3.3542,"close":3.3543,"volume":102.68000030517578},{"timestamp":1742364120000,"open":3.3546,"high":3.3548,"low":3.3545,"close":3.3546,"volume":102.68000030517578},{"timestamp":1742364180000,"open":3.3544,"high":3.3545,"low":3.3543,"close":3.3543,"volume":72.4800033569336},{"timestamp":1742364240000,"open":3.3543,"high":3.3548,"low":3.3543,"close":3.3544,"volume":163.0800018310547},{"timestamp":1742364300000,"open":3.3547,"high":3.3548,"low":3.3543,"close":3.3547,"volume":175.16000366210938},{"timestamp":1742364360000,"open":3.3546,"high":3.3548,"low":3.3544,"close":3.3548,"volume":893.9199829101562},{"timestamp":1742364420000,"open":3.3547,"high":3.3549,"low":3.3545,"close":3.3545,"volume":887.8800048828125},{"timestamp":1742364480000,"open":3.3545,"high":3.3548,"low":3.3545,"close":3.3546,"volume":66.44000244140625},{"timestamp":1742364540000,"open":3.3547,"high":3.3548,"low":3.3544,"close":3.3544,"volume":187.24000549316406},{"timestamp":1742364600000,"open":3.3545,"high":3.3547,"low":3.3543,"close":3.3544,"volume":302},{"timestamp":1742364660000,"open":3.3545,"high":3.3547,"low":3.3544,"close":3.3546,"volume":140.10000610351562},{"timestamp":1742364720000,"open":3.3547,"high":3.3547,"low":3.3545,"close":3.3545,"volume":199.89999389648438},{"timestamp":1742364780000,"open":3.3548,"high":3.3548,"low":3.3544,"close":3.3546,"volume":320.1199951171875},{"timestamp":1742364840000,"open":3.3545,"high":3.3548,"low":3.3543,"close":3.3546,"volume":446.9599914550781},{"timestamp":1742364900000,"open":3.3544,"high":3.3548,"low":3.3544,"close":3.3545,"volume":622.1199951171875},{"timestamp":1742364960000,"open":3.3545,"high":3.3547,"low":3.3544,"close":3.3544,"volume":120.80000305175781},{"timestamp":1742365020000,"open":3.3547,"high":3.3547,"low":3.3543,"close":3.3544,"volume":265.760009765625},{"timestamp":1742365080000,"open":3.3544,"high":3.3546,"low":3.3542,"close":3.3544,"volume":179.3800048828125},{"timestamp":1742365140000,"open":3.3545,"high":3.3547,"low":3.3542,"close":3.3546,"volume":248.1999969482422},{"timestamp":1742365200000,"open":3.3545,"high":3.3548,"low":3.3545,"close":3.3547,"volume":128.63999938964844},{"timestamp":1742365260000,"open":3.3547,"high":3.355,"low":3.3546,"close":3.3546,"volume":353.32000732421875},{"timestamp":1742365320000,"open":3.3546,"high":3.3549,"low":3.3546,"close":3.3548,"volume":428.8399963378906},{"timestamp":1742365380000,"open":3.3547,"high":3.3549,"low":3.3546,"close":3.3548,"volume":984.52001953125},{"timestamp":1742365440000,"open":3.3548,"high":3.355,"low":3.3544,"close":3.3545,"volume":1014.719970703125},{"timestamp":1742365500000,"open":3.3548,"high":3.3548,"low":3.354,"close":3.3542,"volume":453},{"timestamp":1742365560000,"open":3.3543,"high":3.3547,"low":3.3543,"close":3.3544,"volume":398.6199951171875},{"timestamp":1742365620000,"open":3.3542,"high":3.3545,"low":3.354,"close":3.3542,"volume":324.94000244140625},{"timestamp":1742365680000,"open":3.3544,"high":3.3545,"low":3.3542,"close":3.3544,"volume":96.63999938964844},{"timestamp":1742365740000,"open":3.3545,"high":3.3545,"low":3.3545,"close":3.3545,"volume":6.039999961853027},{"timestamp":1742365800000,"open":3.3544,"high":3.3545,"low":3.354,"close":3.3544,"volume":653.4400024414062},{"timestamp":1742365860000,"open":3.3544,"high":3.3546,"low":3.3541,"close":3.3543,"volume":660.7000122070312},{"timestamp":1742365920000,"open":3.3543,"high":3.3544,"low":3.354,"close":3.3541,"volume":338.239990234375},{"timestamp":1742365980000,"open":3.3539,"high":3.3543,"low":3.3537,"close":3.3538,"volume":272.9800109863281},{"timestamp":1742366040000,"open":3.3538,"high":3.3541,"low":3.3536,"close":3.3536,"volume":806.219970703125},{"timestamp":1742366100000,"open":3.3535,"high":3.3536,"low":3.353,"close":3.3532,"volume":764.5999755859375},{"timestamp":1742366160000,"open":3.3532,"high":3.3535,"low":3.3529,"close":3.3532,"volume":460.1600036621094},{"timestamp":1742366220000,"open":3.3531,"high":3.3536,"low":3.3531,"close":3.3533,"volume":173.9199981689453},{"timestamp":1742366280000,"open":3.3533,"high":3.3543,"low":3.3533,"close":3.3539,"volume":269.32000732421875},{"timestamp":1742366340000,"open":3.3538,"high":3.3541,"low":3.3538,"close":3.3539,"volume":140.10000610351562},{"timestamp":1742366400000,"open":3.3538,"high":3.3543,"low":3.3538,"close":3.3539,"volume":336.9800109863281},{"timestamp":1742366460000,"open":3.354,"high":3.3543,"low":3.3538,"close":3.3542,"volume":163.02000427246094},{"timestamp":1742366520000,"open":3.3541,"high":3.3543,"low":3.3541,"close":3.3542,"volume":204.0800018310547},{"timestamp":1742366580000,"open":3.3538,"high":3.3544,"low":3.3538,"close":3.3541,"volume":200.5},{"timestamp":1742366640000,"open":3.3541,"high":3.3542,"low":3.3536,"close":3.3538,"volume":473.4800109863281},{"timestamp":1742366700000,"open":3.3538,"high":3.3539,"low":3.3532,"close":3.3532,"volume":587.0399780273438},{"timestamp":1742366760000,"open":3.3532,"high":3.3536,"low":3.3529,"close":3.3531,"volume":1166.6800537109375},{"timestamp":1742366820000,"open":3.3531,"high":3.3536,"low":3.353,"close":3.3534,"volume":1118.239990234375},{"timestamp":1742366880000,"open":3.3534,"high":3.3536,"low":3.3529,"close":3.3531,"volume":1206.4200439453125},{"timestamp":1742366940000,"open":3.3532,"high":3.3533,"low":3.3527,"close":3.3529,"volume":539.7999877929688},{"timestamp":1742367000000,"open":3.3528,"high":3.353,"low":3.3527,"close":3.3527,"volume":297.05999755859375},{"timestamp":1742367060000,"open":3.3528,"high":3.353,"low":3.3527,"close":3.3527,"volume":329.5},{"timestamp":1742367120000,"open":3.3528,"high":3.3534,"low":3.3527,"close":3.3528,"volume":752.9299926757812},{"timestamp":1742367180000,"open":3.3529,"high":3.3532,"low":3.3527,"close":3.3528,"volume":393.1300048828125},{"timestamp":1742367240000,"open":3.3527,"high":3.3531,"low":3.3527,"close":3.3527,"volume":233.05999755859375},{"timestamp":1742367300000,"open":3.3528,"high":3.3532,"low":3.3527,"close":3.3529,"volume":652.1199951171875},{"timestamp":1742367360000,"open":3.3528,"high":3.3538,"low":3.3528,"close":3.3535,"volume":1305.4200439453125},{"timestamp":1742367420000,"open":3.3534,"high":3.3541,"low":3.3534,"close":3.3538,"volume":1713.699951171875},{"timestamp":1742367480000,"open":3.3539,"high":3.3543,"low":3.3538,"close":3.3542,"volume":1021.6199951171875},{"timestamp":1742367540000,"open":3.3543,"high":3.3545,"low":3.3541,"close":3.3543,"volume":439.6199951171875},{"timestamp":1742367600000,"open":3.3542,"high":3.3542,"low":3.3533,"close":3.3534,"volume":132.8800048828125},{"timestamp":1742367660000,"open":3.3534,"high":3.3535,"low":3.3531,"close":3.3535,"volume":172.74000549316406},{"timestamp":1742367720000,"open":3.3534,"high":3.3539,"low":3.3533,"close":3.3538,"volume":206.52000427246094},{"timestamp":1742367780000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3536,"volume":118.95999908447266},{"timestamp":1742367840000,"open":3.3536,"high":3.3537,"low":3.3535,"close":3.3536,"volume":67.04000091552734},{"timestamp":1742367900000,"open":3.3537,"high":3.3537,"low":3.3535,"close":3.3537,"volume":30.200000762939453},{"timestamp":1742367960000,"open":3.3536,"high":3.3537,"low":3.3535,"close":3.3535,"volume":30.200000762939453},{"timestamp":1742368020000,"open":3.3536,"high":3.3537,"low":3.3536,"close":3.3537,"volume":30.200000762939453},{"timestamp":1742368080000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3537,"volume":66.44000244140625},{"timestamp":1742368140000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3538,"volume":36.2400016784668},{"timestamp":1742368200000,"open":3.3538,"high":3.3539,"low":3.3536,"close":3.3538,"volume":48.31999969482422},{"timestamp":1742368260000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3538,"volume":18.1200008392334},{"timestamp":1742368320000,"open":3.3538,"high":3.3539,"low":3.3538,"close":3.3539,"volume":24.15999984741211},{"timestamp":1742368380000,"open":3.354,"high":3.354,"low":3.3538,"close":3.354,"volume":42.279998779296875},{"timestamp":1742368440000,"open":3.3538,"high":3.354,"low":3.3538,"close":3.354,"volume":18.1200008392334},{"timestamp":1742368500000,"open":3.3538,"high":3.3541,"low":3.3538,"close":3.3541,"volume":90.5999984741211},{"timestamp":1742368560000,"open":3.3539,"high":3.354,"low":3.3537,"close":3.3539,"volume":102.68000030517578},{"timestamp":1742368620000,"open":3.3538,"high":3.3539,"low":3.3538,"close":3.3539,"volume":30.200000762939453},{"timestamp":1742368680000,"open":3.3539,"high":3.3539,"low":3.3539,"close":3.3539,"volume":12.079999923706055},{"timestamp":1742368740000,"open":3.3538,"high":3.3539,"low":3.3538,"close":3.3538,"volume":30.200000762939453},{"timestamp":1742368800000,"open":3.3538,"high":3.3539,"low":3.3537,"close":3.3538,"volume":84.55999755859375},{"timestamp":1742368860000,"open":3.3538,"high":3.3538,"low":3.3538,"close":3.3538,"volume":6.039999961853027},{"timestamp":1742368920000,"open":3.3538,"high":3.3538,"low":3.3538,"close":3.3538,"volume":6.039999961853027},{"timestamp":1742368980000,"open":3.3538,"high":3.354,"low":3.3537,"close":3.3538,"volume":138.9199981689453},{"timestamp":1742369040000,"open":3.3539,"high":3.3546,"low":3.3539,"close":3.3543,"volume":54.36000061035156},{"timestamp":1742369160000,"open":3.3543,"high":3.3545,"low":3.3543,"close":3.3545,"volume":48.31999969482422},{"timestamp":1742369220000,"open":3.3545,"high":3.3545,"low":3.3545,"close":3.3545,"volume":12.079999923706055},{"timestamp":1742369280000,"open":3.3551,"high":3.3562,"low":3.3542,"close":3.3546,"volume":157.0399932861328},{"timestamp":1742369340000,"open":3.3546,"high":3.3548,"low":3.3545,"close":3.3548,"volume":30.200000762939453},{"timestamp":1742369400000,"open":3.355,"high":3.3554,"low":3.355,"close":3.3554,"volume":30.200000762939453},{"timestamp":1742369460000,"open":3.3554,"high":3.3559,"low":3.3553,"close":3.3559,"volume":48.31999969482422},{"timestamp":1742369520000,"open":3.356,"high":3.3569,"low":3.3558,"close":3.3569,"volume":72.4800033569336},{"timestamp":1742369580000,"open":3.357,"high":3.3578,"low":3.3569,"close":3.3574,"volume":241.60000610351562},{"timestamp":1742369640000,"open":3.3574,"high":3.3578,"low":3.3574,"close":3.3574,"volume":60.400001525878906},{"timestamp":1742369700000,"open":3.3575,"high":3.3577,"low":3.3569,"close":3.3577,"volume":140.1199951171875},{"timestamp":1742369760000,"open":3.3577,"high":3.3582,"low":3.3577,"close":3.3581,"volume":167.89999389648438},{"timestamp":1742369820000,"open":3.3582,"high":3.3589,"low":3.3582,"close":3.3584,"volume":175.16000366210938},{"timestamp":1742369880000,"open":3.3584,"high":3.3584,"low":3.3577,"close":3.3579,"volume":78.5199966430664},{"timestamp":1742369940000,"open":3.3578,"high":3.3579,"low":3.3571,"close":3.3571,"volume":84.55999755859375},{"timestamp":1742370000000,"open":3.3571,"high":3.3574,"low":3.357,"close":3.357,"volume":229.52000427246094},{"timestamp":1742370060000,"open":3.3571,"high":3.3578,"low":3.357,"close":3.3573,"volume":543.5999755859375},{"timestamp":1742370120000,"open":3.3574,"high":3.3575,"low":3.357,"close":3.3571,"volume":465.0799865722656},{"timestamp":1742370180000,"open":3.3571,"high":3.358,"low":3.357,"close":3.3575,"volume":537.5599975585938},{"timestamp":1742370240000,"open":3.3576,"high":3.3576,"low":3.3572,"close":3.3572,"volume":54.36000061035156},{"timestamp":1742370300000,"open":3.3572,"high":3.3573,"low":3.357,"close":3.357,"volume":48.31999969482422},{"timestamp":1742370360000,"open":3.357,"high":3.3574,"low":3.3569,"close":3.3573,"volume":235.55999755859375},{"timestamp":1742370420000,"open":3.3574,"high":3.3575,"low":3.3571,"close":3.3573,"volume":308.0400085449219},{"timestamp":1742370480000,"open":3.3575,"high":3.3586,"low":3.3575,"close":3.3581,"volume":314.0799865722656},{"timestamp":1742370540000,"open":3.3579,"high":3.3581,"low":3.3573,"close":3.3575,"volume":501.32000732421875},{"timestamp":1742370600000,"open":3.3575,"high":3.3575,"low":3.3565,"close":3.3567,"volume":283.8800048828125},{"timestamp":1742370660000,"open":3.3567,"high":3.3567,"low":3.3562,"close":3.3563,"volume":755},{"timestamp":1742370720000,"open":3.3562,"high":3.3562,"low":3.3554,"close":3.3557,"volume":144.9600067138672},{"timestamp":1742370780000,"open":3.3555,"high":3.356,"low":3.3554,"close":3.3558,"volume":616.0800170898438},{"timestamp":1742370840000,"open":3.3558,"high":3.3561,"low":3.3557,"close":3.356,"volume":380.5199890136719},{"timestamp":1742370900000,"open":3.3558,"high":3.3559,"low":3.3551,"close":3.3552,"volume":138.9199981689453},{"timestamp":1742370960000,"open":3.3554,"high":3.3555,"low":3.3551,"close":3.3554,"volume":380.5199890136719},{"timestamp":1742371020000,"open":3.3555,"high":3.3555,"low":3.3552,"close":3.3555,"volume":54.36000061035156},{"timestamp":1742371080000,"open":3.3554,"high":3.3555,"low":3.3552,"close":3.3554,"volume":120.80000305175781},{"timestamp":1742371140000,"open":3.3555,"high":3.3567,"low":3.3555,"close":3.3559,"volume":199.9199981689453},{"timestamp":1742371200000,"open":3.3559,"high":3.3559,"low":3.3551,"close":3.3558,"volume":455.1000061035156},{"timestamp":1742371260000,"open":3.3559,"high":3.3565,"low":3.3556,"close":3.3556,"volume":272.9800109863281},{"timestamp":1742371320000,"open":3.3557,"high":3.3557,"low":3.3554,"close":3.3557,"volume":97.83999633789062},{"timestamp":1742371380000,"open":3.3555,"high":3.3565,"low":3.3553,"close":3.3553,"volume":362.3999938964844},{"timestamp":1742371440000,"open":3.3553,"high":3.3554,"low":3.3551,"close":3.3554,"volume":114.76000213623047},{"timestamp":1742371500000,"open":3.3553,"high":3.3555,"low":3.3552,"close":3.3554,"volume":97.83999633789062},{"timestamp":1742371560000,"open":3.3553,"high":3.3557,"low":3.3553,"close":3.3554,"volume":138.89999389648438},{"timestamp":1742371620000,"open":3.3555,"high":3.3556,"low":3.3553,"close":3.3554,"volume":72.4800033569336},{"timestamp":1742371680000,"open":3.3552,"high":3.3555,"low":3.3552,"close":3.3554,"volume":90.5999984741211},{"timestamp":1742371740000,"open":3.3554,"high":3.3555,"low":3.355,"close":3.355,"volume":187.24000549316406},{"timestamp":1742371800000,"open":3.3551,"high":3.3552,"low":3.355,"close":3.3552,"volume":78.5199966430664},{"timestamp":1742371860000,"open":3.3552,"high":3.3554,"low":3.355,"close":3.3553,"volume":205.36000061035156},{"timestamp":1742371920000,"open":3.3556,"high":3.3556,"low":3.3551,"close":3.3554,"volume":157.0399932861328},{"timestamp":1742371980000,"open":3.3554,"high":3.3555,"low":3.3553,"close":3.3555,"volume":36.2400016784668},{"timestamp":1742372040000,"open":3.3556,"high":3.3556,"low":3.3553,"close":3.3555,"volume":126.83999633789062},{"timestamp":1742372100000,"open":3.3554,"high":3.3554,"low":3.355,"close":3.3552,"volume":48.31999969482422},{"timestamp":1742372220000,"open":3.3551,"high":3.3554,"low":3.3551,"close":3.3553,"volume":18.1200008392334},{"timestamp":1742372280000,"open":3.3552,"high":3.3553,"low":3.3549,"close":3.3549,"volume":126.83999633789062},{"timestamp":1742372340000,"open":3.3551,"high":3.3551,"low":3.3551,"close":3.3551,"volume":6.039999961853027},{"timestamp":1742372400000,"open":3.3549,"high":3.3551,"low":3.3548,"close":3.3551,"volume":114.76000213623047},{"timestamp":1742372460000,"open":3.355,"high":3.3551,"low":3.3547,"close":3.3548,"volume":54.36000061035156},{"timestamp":1742372520000,"open":3.3549,"high":3.3551,"low":3.3549,"close":3.355,"volume":42.279998779296875},{"timestamp":1742372580000,"open":3.3549,"high":3.3557,"low":3.3549,"close":3.3557,"volume":157.0399932861328},{"timestamp":1742372640000,"open":3.3557,"high":3.3561,"low":3.3542,"close":3.3542,"volume":295.9599914550781},{"timestamp":1742372700000,"open":3.3542,"high":3.3543,"low":3.3541,"close":3.3542,"volume":102.68000030517578},{"timestamp":1742372760000,"open":3.3543,"high":3.3543,"low":3.3538,"close":3.3538,"volume":283.8800048828125},{"timestamp":1742372820000,"open":3.3539,"high":3.354,"low":3.3537,"close":3.3537,"volume":102.68000030517578},{"timestamp":1742372880000,"open":3.3538,"high":3.3546,"low":3.3538,"close":3.3545,"volume":108.72000122070312},{"timestamp":1742372940000,"open":3.3546,"high":3.3547,"low":3.3545,"close":3.3546,"volume":202.94000244140625},{"timestamp":1742373000000,"open":3.3546,"high":3.3549,"low":3.3546,"close":3.3549,"volume":114.76000213623047},{"timestamp":1742373060000,"open":3.355,"high":3.3553,"low":3.355,"close":3.3551,"volume":120.80000305175781},{"timestamp":1742373120000,"open":3.3549,"high":3.3553,"low":3.3549,"close":3.3552,"volume":66.44000244140625},{"timestamp":1742373180000,"open":3.3554,"high":3.3554,"low":3.3549,"close":3.3549,"volume":78.5199966430664},{"timestamp":1742373240000,"open":3.3549,"high":3.3551,"low":3.3548,"close":3.3551,"volume":163.0800018310547},{"timestamp":1742373300000,"open":3.3552,"high":3.3552,"low":3.3551,"close":3.3551,"volume":12.079999923706055},{"timestamp":1742373360000,"open":3.355,"high":3.3552,"low":3.3549,"close":3.355,"volume":42.279998779296875},{"timestamp":1742373420000,"open":3.355,"high":3.3552,"low":3.3549,"close":3.3552,"volume":60.400001525878906},{"timestamp":1742373480000,"open":3.3551,"high":3.3552,"low":3.355,"close":3.3551,"volume":66.44000244140625},{"timestamp":1742373540000,"open":3.3552,"high":3.3552,"low":3.3551,"close":3.3551,"volume":12.079999923706055},{"timestamp":1742373600000,"open":3.3552,"high":3.3552,"low":3.355,"close":3.3552,"volume":48.31999969482422},{"timestamp":1742373660000,"open":3.3552,"high":3.3555,"low":3.3551,"close":3.3552,"volume":193.27999877929688},{"timestamp":1742373720000,"open":3.3553,"high":3.3557,"low":3.3552,"close":3.3553,"volume":272.9599914550781},{"timestamp":1742373780000,"open":3.3552,"high":3.3557,"low":3.355,"close":3.3557,"volume":489.7200012207031},{"timestamp":1742373840000,"open":3.3556,"high":3.357,"low":3.3556,"close":3.357,"volume":285.0799865722656},{"timestamp":1742373900000,"open":3.3569,"high":3.3571,"low":3.3566,"close":3.3571,"volume":409.5},{"timestamp":1742373960000,"open":3.357,"high":3.3572,"low":3.357,"close":3.3571,"volume":367.8500061035156},{"timestamp":1742374020000,"open":3.357,"high":3.3572,"low":3.3568,"close":3.357,"volume":189.6199951171875},{"timestamp":1742374080000,"open":3.3569,"high":3.3573,"low":3.3568,"close":3.357,"volume":130.83999633789062},{"timestamp":1742374140000,"open":3.357,"high":3.3571,"low":3.3568,"close":3.357,"volume":52.29999923706055},{"timestamp":1742374200000,"open":3.3568,"high":3.3568,"low":3.3565,"close":3.3567,"volume":138.9199981689453},{"timestamp":1742374260000,"open":3.3566,"high":3.357,"low":3.3566,"close":3.3568,"volume":102.68000030517578},{"timestamp":1742374320000,"open":3.357,"high":3.357,"low":3.3568,"close":3.3569,"volume":54.36000061035156},{"timestamp":1742374380000,"open":3.3568,"high":3.357,"low":3.3568,"close":3.3568,"volume":84.55999755859375},{"timestamp":1742374440000,"open":3.3568,"high":3.3571,"low":3.3568,"close":3.3571,"volume":90.5999984741211},{"timestamp":1742374500000,"open":3.357,"high":3.3573,"low":3.3566,"close":3.3566,"volume":48.29999923706055},{"timestamp":1742374560000,"open":3.3568,"high":3.3569,"low":3.3566,"close":3.3569,"volume":34.20000076293945},{"timestamp":1742374620000,"open":3.357,"high":3.357,"low":3.3568,"close":3.3568,"volume":24.1200008392334},{"timestamp":1742374680000,"open":3.3569,"high":3.357,"low":3.3568,"close":3.3569,"volume":48.2400016784668},{"timestamp":1742374740000,"open":3.357,"high":3.3572,"low":3.357,"close":3.3571,"volume":40.20000076293945},{"timestamp":1742374800000,"open":3.3571,"high":3.3572,"low":3.357,"close":3.357,"volume":97.98999786376953},{"timestamp":1742374860000,"open":3.357,"high":3.3571,"low":3.3568,"close":3.3569,"volume":132.8800048828125},{"timestamp":1742374920000,"open":3.3569,"high":3.3569,"low":3.3566,"close":3.3568,"volume":169.1199951171875},{"timestamp":1742374980000,"open":3.3568,"high":3.3568,"low":3.3556,"close":3.3556,"volume":144.9600067138672},{"timestamp":1742375040000,"open":3.3557,"high":3.3566,"low":3.3555,"close":3.3564,"volume":144.9600067138672},{"timestamp":1742375100000,"open":3.3563,"high":3.3564,"low":3.3563,"close":3.3563,"volume":42.279998779296875},{"timestamp":1742375160000,"open":3.3563,"high":3.3564,"low":3.3562,"close":3.3563,"volume":24.15999984741211},{"timestamp":1742375220000,"open":3.3561,"high":3.3563,"low":3.3561,"close":3.3561,"volume":66.44000244140625},{"timestamp":1742375280000,"open":3.3562,"high":3.3562,"low":3.3562,"close":3.3562,"volume":12.079999923706055},{"timestamp":1742375340000,"open":3.3562,"high":3.3562,"low":3.3561,"close":3.3561,"volume":12.079999923706055},{"timestamp":1742375400000,"open":3.3561,"high":3.3562,"low":3.3561,"close":3.3562,"volume":12.079999923706055},{"timestamp":1742375460000,"open":3.356,"high":3.3561,"low":3.356,"close":3.356,"volume":30.200000762939453},{"timestamp":1742375520000,"open":3.3559,"high":3.3561,"low":3.3559,"close":3.3561,"volume":60.400001525878906},{"timestamp":1742375580000,"open":3.356,"high":3.3562,"low":3.3559,"close":3.3562,"volume":79.72000122070312},{"timestamp":1742375640000,"open":3.356,"high":3.3561,"low":3.3559,"close":3.3559,"volume":27.780000686645508},{"timestamp":1742375700000,"open":3.3559,"high":3.3559,"low":3.3558,"close":3.3558,"volume":51.939998626708984},{"timestamp":1742375760000,"open":3.3559,"high":3.3559,"low":3.3557,"close":3.3558,"volume":144.9600067138672},{"timestamp":1742375820000,"open":3.3559,"high":3.3559,"low":3.3557,"close":3.3557,"volume":24.15999984741211},{"timestamp":1742375880000,"open":3.356,"high":3.356,"low":3.3559,"close":3.3559,"volume":40.2599983215332},{"timestamp":1742375940000,"open":3.356,"high":3.356,"low":3.3554,"close":3.3556,"volume":139.52000427246094},{"timestamp":1742376000000,"open":3.3555,"high":3.3558,"low":3.3555,"close":3.3557,"volume":79.68000030517578},{"timestamp":1742376060000,"open":3.3555,"high":3.3556,"low":3.3555,"close":3.3556,"volume":13.680000305175781},{"timestamp":1742376120000,"open":3.3556,"high":3.3558,"low":3.3556,"close":3.3558,"volume":24.15999984741211},{"timestamp":1742376180000,"open":3.3556,"high":3.3556,"low":3.3556,"close":3.3556,"volume":6.039999961853027},{"timestamp":1742376240000,"open":3.3556,"high":3.3556,"low":3.3555,"close":3.3555,"volume":24.15999984741211},{"timestamp":1742376300000,"open":3.3554,"high":3.3555,"low":3.3553,"close":3.3554,"volume":42.279998779296875},{"timestamp":1742376360000,"open":3.3553,"high":3.3555,"low":3.3552,"close":3.3553,"volume":84.55999755859375},{"timestamp":1742376420000,"open":3.3554,"high":3.3554,"low":3.3548,"close":3.3548,"volume":60.400001525878906},{"timestamp":1742376480000,"open":3.3548,"high":3.3549,"low":3.3547,"close":3.3548,"volume":30.200000762939453},{"timestamp":1742376540000,"open":3.3547,"high":3.3548,"low":3.3546,"close":3.3546,"volume":24.15999984741211},{"timestamp":1742376600000,"open":3.3548,"high":3.355,"low":3.3547,"close":3.3547,"volume":72.4800033569336},{"timestamp":1742376660000,"open":3.3547,"high":3.3547,"low":3.3542,"close":3.3544,"volume":124.81999969482422},{"timestamp":1742376720000,"open":3.3543,"high":3.3547,"low":3.3542,"close":3.3545,"volume":126.83999633789062},{"timestamp":1742376780000,"open":3.3543,"high":3.3545,"low":3.3542,"close":3.3543,"volume":88.58000183105469},{"timestamp":1742376840000,"open":3.3542,"high":3.3544,"low":3.3542,"close":3.3544,"volume":24.15999984741211},{"timestamp":1742376960000,"open":3.3544,"high":3.3546,"low":3.3544,"close":3.3545,"volume":18.1200008392334},{"timestamp":1742377020000,"open":3.3545,"high":3.3546,"low":3.3545,"close":3.3545,"volume":60.400001525878906},{"timestamp":1742377080000,"open":3.3544,"high":3.3547,"low":3.3541,"close":3.3542,"volume":117.94999694824219},{"timestamp":1742377140000,"open":3.3543,"high":3.3544,"low":3.3542,"close":3.3542,"volume":54.36000061035156},{"timestamp":1742377200000,"open":3.3543,"high":3.3543,"low":3.3541,"close":3.3541,"volume":18.1200008392334},{"timestamp":1742377260000,"open":3.3542,"high":3.3543,"low":3.3542,"close":3.3543,"volume":18.1200008392334},{"timestamp":1742377320000,"open":3.3541,"high":3.3544,"low":3.3541,"close":3.3542,"volume":42.279998779296875},{"timestamp":1742377380000,"open":3.3541,"high":3.3543,"low":3.354,"close":3.3542,"volume":72.48999786376953},{"timestamp":1742377440000,"open":3.3543,"high":3.3547,"low":3.3543,"close":3.3545,"volume":72.4800033569336},{"timestamp":1742377500000,"open":3.3547,"high":3.3547,"low":3.3545,"close":3.3546,"volume":60.400001525878906},{"timestamp":1742377560000,"open":3.3546,"high":3.3547,"low":3.3545,"close":3.3547,"volume":36.2400016784668},{"timestamp":1742377620000,"open":3.3545,"high":3.3546,"low":3.3544,"close":3.3544,"volume":30.200000762939453},{"timestamp":1742377680000,"open":3.3544,"high":3.3544,"low":3.3543,"close":3.3543,"volume":18.1200008392334},{"timestamp":1742377740000,"open":3.3543,"high":3.3544,"low":3.3543,"close":3.3543,"volume":18.1200008392334},{"timestamp":1742377800000,"open":3.3543,"high":3.3543,"low":3.3543,"close":3.3543,"volume":12.079999923706055},{"timestamp":1742377860000,"open":3.3544,"high":3.3548,"low":3.3543,"close":3.3546,"volume":126.83999633789062},{"timestamp":1742377920000,"open":3.3547,"high":3.3553,"low":3.3545,"close":3.3547,"volume":102.68000030517578},{"timestamp":1742377980000,"open":3.3546,"high":3.3547,"low":3.3545,"close":3.3545,"volume":42.279998779296875},{"timestamp":1742378040000,"open":3.3546,"high":3.3547,"low":3.3543,"close":3.3543,"volume":54.36000061035156},{"timestamp":1742378100000,"open":3.3544,"high":3.3544,"low":3.3543,"close":3.3543,"volume":12.079999923706055},{"timestamp":1742378160000,"open":3.3544,"high":3.3545,"low":3.3543,"close":3.3545,"volume":84.55999755859375},{"timestamp":1742378220000,"open":3.3545,"high":3.3546,"low":3.3543,"close":3.3544,"volume":467.44000244140625},{"timestamp":1742378280000,"open":3.3545,"high":3.3547,"low":3.3544,"close":3.3547,"volume":178.75999450683594},{"timestamp":1742378340000,"open":3.3546,"high":3.3547,"low":3.3542,"close":3.3544,"volume":171.05999755859375},{"timestamp":1742378400000,"open":3.3543,"high":3.3546,"low":3.3538,"close":3.3538,"volume":159.02000427246094},{"timestamp":1742378460000,"open":3.354,"high":3.3541,"low":3.3535,"close":3.3536,"volume":761.0399780273438},{"timestamp":1742378520000,"open":3.3537,"high":3.3542,"low":3.3535,"close":3.3535,"volume":748.9600219726562},{"timestamp":1742378580000,"open":3.3537,"high":3.354,"low":3.3534,"close":3.3539,"volume":857.6799926757812},{"timestamp":1742378640000,"open":3.3539,"high":3.354,"low":3.3538,"close":3.3538,"volume":688.5599975585938},{"timestamp":1742378700000,"open":3.3539,"high":3.3539,"low":3.3538,"close":3.3539,"volume":483.20001220703125},{"timestamp":1742378760000,"open":3.3538,"high":3.3539,"low":3.3535,"close":3.3537,"volume":338.239990234375},{"timestamp":1742378820000,"open":3.3538,"high":3.3538,"low":3.3535,"close":3.3536,"volume":392.6000061035156},{"timestamp":1742378880000,"open":3.3537,"high":3.3541,"low":3.3536,"close":3.354,"volume":1214.0400390625},{"timestamp":1742378940000,"open":3.3541,"high":3.3543,"low":3.3538,"close":3.3539,"volume":1733.47998046875},{"timestamp":1742379000000,"open":3.3541,"high":3.3541,"low":3.3536,"close":3.354,"volume":1884.47998046875},{"timestamp":1742379060000,"open":3.3541,"high":3.3544,"low":3.3538,"close":3.3541,"volume":863.719970703125},{"timestamp":1742379120000,"open":3.3539,"high":3.3543,"low":3.3538,"close":3.354,"volume":821.4400024414062},{"timestamp":1742379180000,"open":3.354,"high":3.3543,"low":3.3537,"close":3.3542,"volume":1026.800048828125},{"timestamp":1742379240000,"open":3.3542,"high":3.3542,"low":3.3538,"close":3.3542,"volume":802.8800048828125},{"timestamp":1742379300000,"open":3.3543,"high":3.3545,"low":3.3541,"close":3.3544,"volume":314.0799865722656},{"timestamp":1742379360000,"open":3.3544,"high":3.3544,"low":3.3541,"close":3.3543,"volume":169.1199951171875},{"timestamp":1742379420000,"open":3.3542,"high":3.3544,"low":3.3541,"close":3.3541,"volume":151},{"timestamp":1742379480000,"open":3.3542,"high":3.3544,"low":3.3541,"close":3.3541,"volume":271.79998779296875},{"timestamp":1742379540000,"open":3.3542,"high":3.3544,"low":3.3541,"close":3.3542,"volume":84.55999755859375},{"timestamp":1742379600000,"open":3.3543,"high":3.3544,"low":3.354,"close":3.3541,"volume":175.16000366210938},{"timestamp":1742379660000,"open":3.354,"high":3.3542,"low":3.3538,"close":3.3541,"volume":1172.800048828125},{"timestamp":1742379720000,"open":3.3541,"high":3.3541,"low":3.3533,"close":3.3538,"volume":543.5999755859375},{"timestamp":1742379780000,"open":3.3538,"high":3.354,"low":3.3537,"close":3.3539,"volume":628.1599731445312},{"timestamp":1742379840000,"open":3.3539,"high":3.3539,"low":3.3538,"close":3.3539,"volume":314.0799865722656},{"timestamp":1742379900000,"open":3.3539,"high":3.354,"low":3.3539,"close":3.354,"volume":78.5199966430664},{"timestamp":1742379960000,"open":3.3543,"high":3.3543,"low":3.354,"close":3.3541,"volume":90.5999984741211},{"timestamp":1742380020000,"open":3.354,"high":3.3541,"low":3.354,"close":3.3541,"volume":54.36000061035156},{"timestamp":1742380080000,"open":3.3541,"high":3.3541,"low":3.354,"close":3.3541,"volume":30.200000762939453},{"timestamp":1742380140000,"open":3.3541,"high":3.3541,"low":3.3539,"close":3.3539,"volume":176.33999633789062},{"timestamp":1742380200000,"open":3.354,"high":3.354,"low":3.354,"close":3.354,"volume":15.699999809265137},{"timestamp":1742380260000,"open":3.354,"high":3.3541,"low":3.3539,"close":3.354,"volume":90.5999984741211},{"timestamp":1742380320000,"open":3.3541,"high":3.3541,"low":3.3539,"close":3.3541,"volume":102.68000030517578},{"timestamp":1742380380000,"open":3.3548,"high":3.3549,"low":3.3544,"close":3.3544,"volume":78.5199966430664},{"timestamp":1742380440000,"open":3.3543,"high":3.3543,"low":3.3541,"close":3.3542,"volume":90.5999984741211},{"timestamp":1742380500000,"open":3.3543,"high":3.3544,"low":3.3542,"close":3.3543,"volume":90.5999984741211},{"timestamp":1742380560000,"open":3.3543,"high":3.3543,"low":3.3542,"close":3.3543,"volume":36.2400016784668},{"timestamp":1742380620000,"open":3.3543,"high":3.3545,"low":3.3542,"close":3.3545,"volume":42.279998779296875},{"timestamp":1742380680000,"open":3.3543,"high":3.355,"low":3.3542,"close":3.3545,"volume":66.44000244140625},{"timestamp":1742380740000,"open":3.3545,"high":3.3546,"low":3.3543,"close":3.3544,"volume":48.31999969482422},{"timestamp":1742380800000,"open":3.3544,"high":3.3551,"low":3.3543,"close":3.355,"volume":72.4800033569336},{"timestamp":1742380860000,"open":3.3547,"high":3.3547,"low":3.3545,"close":3.3546,"volume":24.15999984741211},{"timestamp":1742380920000,"open":3.3549,"high":3.3549,"low":3.3537,"close":3.3538,"volume":132.8800048828125},{"timestamp":1742380980000,"open":3.3537,"high":3.3542,"low":3.3536,"close":3.3542,"volume":132.8800048828125},{"timestamp":1742381040000,"open":3.3542,"high":3.3543,"low":3.354,"close":3.354,"volume":102.68000030517578},{"timestamp":1742381100000,"open":3.3542,"high":3.3542,"low":3.3536,"close":3.3538,"volume":229.52000427246094},{"timestamp":1742381160000,"open":3.3538,"high":3.3541,"low":3.3538,"close":3.3539,"volume":84.55999755859375},{"timestamp":1742381220000,"open":3.354,"high":3.3544,"low":3.3539,"close":3.3543,"volume":66.44000244140625},{"timestamp":1742381280000,"open":3.3543,"high":3.3546,"low":3.3543,"close":3.3545,"volume":36.2400016784668},{"timestamp":1742381340000,"open":3.3545,"high":3.3545,"low":3.3544,"close":3.3544,"volume":18.1200008392334},{"timestamp":1742381400000,"open":3.3543,"high":3.3545,"low":3.3543,"close":3.3545,"volume":18.1200008392334},{"timestamp":1742381460000,"open":3.3546,"high":3.3546,"low":3.3542,"close":3.3542,"volume":54.36000061035156},{"timestamp":1742381520000,"open":3.3543,"high":3.3543,"low":3.3541,"close":3.3541,"volume":12.079999923706055},{"timestamp":1742381580000,"open":3.3542,"high":3.3542,"low":3.354,"close":3.354,"volume":18.1200008392334},{"timestamp":1742381760000,"open":3.3541,"high":3.3541,"low":3.3541,"close":3.3541,"volume":6.039999961853027},{"timestamp":1742381820000,"open":3.3542,"high":3.3542,"low":3.354,"close":3.354,"volume":163.0800018310547},{"timestamp":1742381880000,"open":3.354,"high":3.3542,"low":3.3539,"close":3.3542,"volume":521.760009765625},{"timestamp":1742381940000,"open":3.3541,"high":3.3542,"low":3.3538,"close":3.3541,"volume":336.94000244140625},{"timestamp":1742382000000,"open":3.3542,"high":3.3542,"low":3.3538,"close":3.354,"volume":136.4600067138672},{"timestamp":1742382060000,"open":3.3539,"high":3.354,"low":3.3538,"close":3.3538,"volume":356.17999267578125},{"timestamp":1742382120000,"open":3.3537,"high":3.3538,"low":3.3535,"close":3.3536,"volume":41.060001373291016},{"timestamp":1742382240000,"open":3.3538,"high":3.3539,"low":3.3535,"close":3.3535,"volume":54.36000061035156},{"timestamp":1742382300000,"open":3.3535,"high":3.3537,"low":3.3534,"close":3.3534,"volume":48.31999969482422},{"timestamp":1742382360000,"open":3.3534,"high":3.3536,"low":3.3534,"close":3.3536,"volume":42.279998779296875},{"timestamp":1742382420000,"open":3.3535,"high":3.3536,"low":3.3533,"close":3.3533,"volume":48.31999969482422},{"timestamp":1742382480000,"open":3.3532,"high":3.3533,"low":3.3532,"close":3.3533,"volume":24.15999984741211},{"timestamp":1742382540000,"open":3.3532,"high":3.3534,"low":3.3532,"close":3.3533,"volume":27.780000686645508},{"timestamp":1742382660000,"open":3.3534,"high":3.3536,"low":3.3534,"close":3.3536,"volume":67.62000274658203},{"timestamp":1742382720000,"open":3.3536,"high":3.3536,"low":3.3531,"close":3.3531,"volume":35.02000045776367},{"timestamp":1742382780000,"open":3.3533,"high":3.3536,"low":3.353,"close":3.3536,"volume":178.75999450683594},{"timestamp":1742382840000,"open":3.3536,"high":3.3536,"low":3.3536,"close":3.3536,"volume":9.65999984741211},{"timestamp":1742382900000,"open":3.3536,"high":3.3537,"low":3.3536,"close":3.3537,"volume":15.699999809265137},{"timestamp":1742382960000,"open":3.3537,"high":3.3537,"low":3.3534,"close":3.3534,"volume":12.079999923706055},{"timestamp":1742383080000,"open":3.3533,"high":3.3533,"low":3.3533,"close":3.3533,"volume":6.039999961853027},{"timestamp":1742383140000,"open":3.3534,"high":3.3534,"low":3.3533,"close":3.3534,"volume":36.2400016784668},{"timestamp":1742383200000,"open":3.3533,"high":3.3534,"low":3.3532,"close":3.3534,"volume":72.4800033569336},{"timestamp":1742383260000,"open":3.3533,"high":3.3534,"low":3.3533,"close":3.3534,"volume":15.699999809265137},{"timestamp":1742383320000,"open":3.3533,"high":3.3533,"low":3.3532,"close":3.3532,"volume":31.399999618530273},{"timestamp":1742383380000,"open":3.3533,"high":3.3533,"low":3.353,"close":3.3532,"volume":54.36000061035156},{"timestamp":1742383440000,"open":3.3531,"high":3.3532,"low":3.353,"close":3.3531,"volume":66.44000244140625},{"timestamp":1742383500000,"open":3.3531,"high":3.3532,"low":3.3529,"close":3.353,"volume":30.200000762939453},{"timestamp":1742383620000,"open":3.353,"high":3.353,"low":3.3529,"close":3.353,"volume":24.15999984741211},{"timestamp":1742383740000,"open":3.353,"high":3.353,"low":3.3529,"close":3.353,"volume":30.200000762939453},{"timestamp":1742383800000,"open":3.353,"high":3.3531,"low":3.353,"close":3.3531,"volume":30.200000762939453},{"timestamp":1742383860000,"open":3.3532,"high":3.3532,"low":3.353,"close":3.353,"volume":12.079999923706055},{"timestamp":1742383920000,"open":3.353,"high":3.3532,"low":3.3529,"close":3.3529,"volume":30.200000762939453},{"timestamp":1742383980000,"open":3.3531,"high":3.3531,"low":3.3531,"close":3.3531,"volume":6.039999961853027},{"timestamp":1742384040000,"open":3.3529,"high":3.3533,"low":3.3529,"close":3.3529,"volume":24.15999984741211},{"timestamp":1742384100000,"open":3.3531,"high":3.3538,"low":3.3531,"close":3.3536,"volume":60.400001525878906},{"timestamp":1742384160000,"open":3.3536,"high":3.354,"low":3.3536,"close":3.3537,"volume":90.5999984741211},{"timestamp":1742384220000,"open":3.3539,"high":3.354,"low":3.3537,"close":3.3537,"volume":66.44000244140625},{"timestamp":1742384280000,"open":3.3536,"high":3.3536,"low":3.3536,"close":3.3536,"volume":18.1200008392334},{"timestamp":1742384460000,"open":3.3537,"high":3.3537,"low":3.3536,"close":3.3536,"volume":12.079999923706055},{"timestamp":1742384520000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742384580000,"open":3.354,"high":3.354,"low":3.3536,"close":3.3537,"volume":51.939998626708984},{"timestamp":1742384640000,"open":3.3537,"high":3.3538,"low":3.3536,"close":3.3536,"volume":35.02000045776367},{"timestamp":1742384700000,"open":3.3537,"high":3.3537,"low":3.3534,"close":3.3535,"volume":79.69999694824219},{"timestamp":1742384760000,"open":3.3534,"high":3.3535,"low":3.3534,"close":3.3535,"volume":12.079999923706055},{"timestamp":1742384880000,"open":3.3536,"high":3.3536,"low":3.3536,"close":3.3536,"volume":6.039999961853027},{"timestamp":1742385000000,"open":3.3537,"high":3.3537,"low":3.3537,"close":3.3537,"volume":6.039999961853027},{"timestamp":1742385060000,"open":3.3537,"high":3.3539,"low":3.3534,"close":3.3536,"volume":97.83999633789062},{"timestamp":1742385120000,"open":3.3535,"high":3.3536,"low":3.3533,"close":3.3533,"volume":27.780000686645508},{"timestamp":1742385180000,"open":3.3537,"high":3.3537,"low":3.3535,"close":3.3535,"volume":12.079999923706055},{"timestamp":1742385240000,"open":3.3536,"high":3.354,"low":3.3536,"close":3.354,"volume":18.1200008392334},{"timestamp":1742385300000,"open":3.3539,"high":3.3539,"low":3.3536,"close":3.3536,"volume":48.31999969482422},{"timestamp":1742385360000,"open":3.3535,"high":3.3543,"low":3.3535,"close":3.3539,"volume":114.76000213623047},{"timestamp":1742385420000,"open":3.354,"high":3.3541,"low":3.3536,"close":3.3536,"volume":120.80000305175781},{"timestamp":1742385480000,"open":3.3538,"high":3.3539,"low":3.3538,"close":3.3539,"volume":12.079999923706055},{"timestamp":1742385540000,"open":3.3537,"high":3.3538,"low":3.3537,"close":3.3538,"volume":24.15999984741211},{"timestamp":1742385600000,"open":3.3538,"high":3.3539,"low":3.3537,"close":3.3537,"volume":37.439998626708984},{"timestamp":1742385660000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3539,"volume":18.1200008392334},{"timestamp":1742385720000,"open":3.3537,"high":3.354,"low":3.3537,"close":3.3539,"volume":114.76000213623047},{"timestamp":1742385780000,"open":3.354,"high":3.354,"low":3.3538,"close":3.354,"volume":48.31999969482422},{"timestamp":1742385840000,"open":3.3539,"high":3.354,"low":3.3538,"close":3.3539,"volume":90.5999984741211},{"timestamp":1742385900000,"open":3.3539,"high":3.3539,"low":3.3537,"close":3.3538,"volume":48.31999969482422},{"timestamp":1742385960000,"open":3.3538,"high":3.3538,"low":3.3536,"close":3.3537,"volume":54.36000061035156},{"timestamp":1742386020000,"open":3.3537,"high":3.3538,"low":3.3537,"close":3.3538,"volume":42.279998779296875},{"timestamp":1742386080000,"open":3.3536,"high":3.3539,"low":3.3536,"close":3.3537,"volume":18.1200008392334},{"timestamp":1742386140000,"open":3.3536,"high":3.3539,"low":3.3536,"close":3.3539,"volume":86.58000183105469},{"timestamp":1742386200000,"open":3.354,"high":3.354,"low":3.3538,"close":3.3538,"volume":18.1200008392334},{"timestamp":1742386260000,"open":3.3537,"high":3.3537,"low":3.3533,"close":3.3534,"volume":60.400001525878906},{"timestamp":1742386320000,"open":3.3534,"high":3.3534,"low":3.3532,"close":3.3532,"volume":30.200000762939453},{"timestamp":1742386380000,"open":3.3532,"high":3.3532,"low":3.3532,"close":3.3532,"volume":6.039999961853027},{"timestamp":1742386440000,"open":3.3534,"high":3.3534,"low":3.3534,"close":3.3534,"volume":6.039999961853027},{"timestamp":1742386500000,"open":3.3535,"high":3.3535,"low":3.3535,"close":3.3535,"volume":12.079999923706055},{"timestamp":1742386560000,"open":3.3534,"high":3.3535,"low":3.3534,"close":3.3535,"volume":24.15999984741211},{"timestamp":1742386620000,"open":3.3534,"high":3.3534,"low":3.3533,"close":3.3534,"volume":40.27000045776367},{"timestamp":1742386680000,"open":3.3535,"high":3.3535,"low":3.3534,"close":3.3534,"volume":12.079999923706055},{"timestamp":1742386740000,"open":3.3532,"high":3.3533,"low":3.3532,"close":3.3532,"volume":36.2400016784668},{"timestamp":1742386800000,"open":3.3534,"high":3.3534,"low":3.3531,"close":3.3532,"volume":42.279998779296875},{"timestamp":1742386860000,"open":3.3532,"high":3.3533,"low":3.3525,"close":3.3526,"volume":122.81999969482422},{"timestamp":1742386920000,"open":3.3527,"high":3.3528,"low":3.3527,"close":3.3527,"volume":18.1200008392334},{"timestamp":1742386980000,"open":3.3527,"high":3.3527,"low":3.3526,"close":3.3526,"volume":37.84000015258789},{"timestamp":1742387040000,"open":3.3527,"high":3.3527,"low":3.3526,"close":3.3527,"volume":40.2400016784668},{"timestamp":1742387100000,"open":3.3526,"high":3.3527,"low":3.3524,"close":3.3525,"volume":48.31999969482422},{"timestamp":1742387160000,"open":3.3525,"high":3.3525,"low":3.3517,"close":3.3518,"volume":106.23999786376953},{"timestamp":1742387220000,"open":3.352,"high":3.3522,"low":3.352,"close":3.352,"volume":39.439998626708984},{"timestamp":1742387280000,"open":3.352,"high":3.352,"low":3.3517,"close":3.3519,"volume":54.36000061035156},{"timestamp":1742387340000,"open":3.3519,"high":3.3519,"low":3.3517,"close":3.3519,"volume":66.44000244140625},{"timestamp":1742387400000,"open":3.3518,"high":3.3518,"low":3.3509,"close":3.3511,"volume":108.72000122070312},{"timestamp":1742387460000,"open":3.3511,"high":3.3511,"low":3.3508,"close":3.3508,"volume":90.5999984741211},{"timestamp":1742387520000,"open":3.3509,"high":3.3512,"low":3.3509,"close":3.3512,"volume":37.439998626708984},{"timestamp":1742387580000,"open":3.3512,"high":3.3512,"low":3.351,"close":3.351,"volume":84.55999755859375},{"timestamp":1742387640000,"open":3.351,"high":3.351,"low":3.3509,"close":3.3509,"volume":12.079999923706055},{"timestamp":1742387700000,"open":3.3509,"high":3.3509,"low":3.3509,"close":3.3509,"volume":6.039999961853027},{"timestamp":1742388000000,"open":3.3511,"high":3.3511,"low":3.351,"close":3.3511,"volume":18.1200008392334},{"timestamp":1742388060000,"open":3.3511,"high":3.3511,"low":3.351,"close":3.3511,"volume":36.2400016784668},{"timestamp":1742388120000,"open":3.351,"high":3.351,"low":3.3508,"close":3.351,"volume":42.279998779296875},{"timestamp":1742388180000,"open":3.3509,"high":3.3509,"low":3.3509,"close":3.3509,"volume":18.1200008392334},{"timestamp":1742388240000,"open":3.3509,"high":3.3509,"low":3.3507,"close":3.3509,"volume":30.200000762939453},{"timestamp":1742388300000,"open":3.3508,"high":3.3508,"low":3.3508,"close":3.3508,"volume":12.079999923706055},{"timestamp":1742388360000,"open":3.351,"high":3.351,"low":3.3508,"close":3.3508,"volume":24.15999984741211},{"timestamp":1742388420000,"open":3.3508,"high":3.3509,"low":3.3507,"close":3.3507,"volume":54.36000061035156},{"timestamp":1742388480000,"open":3.3505,"high":3.3507,"low":3.3504,"close":3.3507,"volume":18.1200008392334},{"timestamp":1742388540000,"open":3.3506,"high":3.3507,"low":3.3506,"close":3.3507,"volume":18.1200008392334},{"timestamp":1742388600000,"open":3.3507,"high":3.3507,"low":3.3505,"close":3.3505,"volume":78.5199966430664},{"timestamp":1742388660000,"open":3.3508,"high":3.3508,"low":3.3507,"close":3.3508,"volume":30.200000762939453},{"timestamp":1742388720000,"open":3.3507,"high":3.3507,"low":3.3505,"close":3.3507,"volume":102.68000030517578},{"timestamp":1742388780000,"open":3.3506,"high":3.3507,"low":3.3505,"close":3.3506,"volume":84.55999755859375},{"timestamp":1742388840000,"open":3.3506,"high":3.3508,"low":3.3506,"close":3.3508,"volume":30.200000762939453},{"timestamp":1742388900000,"open":3.351,"high":3.351,"low":3.351,"close":3.351,"volume":12.079999923706055},{"timestamp":1742389080000,"open":3.3508,"high":3.3509,"low":3.3508,"close":3.3508,"volume":30.200000762939453},{"timestamp":1742389140000,"open":3.3509,"high":3.351,"low":3.3508,"close":3.351,"volume":24.15999984741211},{"timestamp":1742389200000,"open":3.3511,"high":3.3511,"low":3.3507,"close":3.3509,"volume":42.279998779296875},{"timestamp":1742389260000,"open":3.351,"high":3.3513,"low":3.3505,"close":3.3507,"volume":90.5999984741211},{"timestamp":1742389320000,"open":3.3509,"high":3.3509,"low":3.3506,"close":3.3508,"volume":36.2400016784668},{"timestamp":1742389380000,"open":3.3509,"high":3.3513,"low":3.3507,"close":3.3508,"volume":78.5199966430664},{"timestamp":1742389440000,"open":3.3507,"high":3.3507,"low":3.3492,"close":3.3492,"volume":72.4800033569336},{"timestamp":1742389500000,"open":3.3493,"high":3.3493,"low":3.3492,"close":3.3492,"volume":72.4800033569336},{"timestamp":1742389560000,"open":3.3493,"high":3.35,"low":3.349,"close":3.35,"volume":84.55999755859375},{"timestamp":1742389620000,"open":3.35,"high":3.3506,"low":3.35,"close":3.3506,"volume":78.5199966430664},{"timestamp":1742389680000,"open":3.3506,"high":3.3507,"low":3.3506,"close":3.3507,"volume":66.44000244140625},{"timestamp":1742389740000,"open":3.3506,"high":3.3506,"low":3.3503,"close":3.3503,"volume":18.1200008392334},{"timestamp":1742389800000,"open":3.3503,"high":3.3503,"low":3.3503,"close":3.3503,"volume":6.039999961853027},{"timestamp":1742389860000,"open":3.3502,"high":3.3503,"low":3.3499,"close":3.3503,"volume":42.279998779296875},{"timestamp":1742389920000,"open":3.3504,"high":3.3505,"low":3.3501,"close":3.3505,"volume":39.86000061035156},{"timestamp":1742389980000,"open":3.3504,"high":3.3507,"low":3.35,"close":3.3506,"volume":66.44000244140625},{"timestamp":1742390040000,"open":3.3505,"high":3.3508,"low":3.3505,"close":3.3508,"volume":24.15999984741211},{"timestamp":1742390100000,"open":3.3508,"high":3.3508,"low":3.3508,"close":3.3508,"volume":18.1200008392334},{"timestamp":1742390220000,"open":3.3509,"high":3.3509,"low":3.3509,"close":3.3509,"volume":6.039999961853027},{"timestamp":1742390280000,"open":3.3508,"high":3.3509,"low":3.3508,"close":3.3509,"volume":18.1200008392334},{"timestamp":1742390340000,"open":3.3509,"high":3.351,"low":3.3508,"close":3.351,"volume":48.31999969482422},{"timestamp":1742390400000,"open":3.3509,"high":3.351,"low":3.3509,"close":3.351,"volume":42.279998779296875},{"timestamp":1742390460000,"open":3.351,"high":3.351,"low":3.3506,"close":3.3508,"volume":60.400001525878906},{"timestamp":1742390520000,"open":3.3506,"high":3.3508,"low":3.3506,"close":3.3508,"volume":66.44000244140625},{"timestamp":1742390580000,"open":3.3508,"high":3.3508,"low":3.3508,"close":3.3508,"volume":6.039999961853027},{"timestamp":1742390640000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":6.039999961853027},{"timestamp":1742390700000,"open":3.3507,"high":3.3508,"low":3.3507,"close":3.3507,"volume":24.15999984741211},{"timestamp":1742390760000,"open":3.3509,"high":3.3509,"low":3.3506,"close":3.3507,"volume":42.279998779296875},{"timestamp":1742390820000,"open":3.3507,"high":3.3508,"low":3.3505,"close":3.3506,"volume":72.4800033569336},{"timestamp":1742390880000,"open":3.3506,"high":3.3506,"low":3.3506,"close":3.3506,"volume":36.2400016784668},{"timestamp":1742390940000,"open":3.3505,"high":3.3505,"low":3.3505,"close":3.3505,"volume":6.039999961853027},{"timestamp":1742391000000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":6.039999961853027},{"timestamp":1742391060000,"open":3.3507,"high":3.3508,"low":3.3506,"close":3.3508,"volume":36.2400016784668},{"timestamp":1742391120000,"open":3.3509,"high":3.3509,"low":3.3508,"close":3.3508,"volume":66.44000244140625},{"timestamp":1742391180000,"open":3.3509,"high":3.3513,"low":3.3509,"close":3.3509,"volume":132.8800048828125},{"timestamp":1742391240000,"open":3.3508,"high":3.3508,"low":3.3505,"close":3.3506,"volume":54.36000061035156},{"timestamp":1742391300000,"open":3.3505,"high":3.3505,"low":3.3504,"close":3.3504,"volume":12.079999923706055},{"timestamp":1742391360000,"open":3.3506,"high":3.3509,"low":3.3506,"close":3.3509,"volume":54.36000061035156},{"timestamp":1742391420000,"open":3.3509,"high":3.3509,"low":3.3506,"close":3.3507,"volume":48.31999969482422},{"timestamp":1742391480000,"open":3.3507,"high":3.3514,"low":3.3507,"close":3.3513,"volume":60.400001525878906},{"timestamp":1742391540000,"open":3.3514,"high":3.352,"low":3.3513,"close":3.3519,"volume":169.1199951171875},{"timestamp":1742391600000,"open":3.3518,"high":3.3519,"low":3.3517,"close":3.3517,"volume":54.36000061035156},{"timestamp":1742391660000,"open":3.3516,"high":3.3518,"low":3.3515,"close":3.3518,"volume":78.5199966430664},{"timestamp":1742391720000,"open":3.3518,"high":3.352,"low":3.3517,"close":3.3519,"volume":42.279998779296875},{"timestamp":1742391780000,"open":3.3519,"high":3.3519,"low":3.3518,"close":3.3519,"volume":36.2400016784668},{"timestamp":1742391840000,"open":3.3519,"high":3.3519,"low":3.3514,"close":3.3515,"volume":78.5199966430664},{"timestamp":1742391900000,"open":3.3514,"high":3.3515,"low":3.3514,"close":3.3514,"volume":24.15999984741211},{"timestamp":1742391960000,"open":3.3513,"high":3.3515,"low":3.3513,"close":3.3514,"volume":36.2400016784668},{"timestamp":1742392020000,"open":3.3515,"high":3.3515,"low":3.3515,"close":3.3515,"volume":36.2400016784668},{"timestamp":1742392080000,"open":3.3516,"high":3.3522,"low":3.3516,"close":3.3519,"volume":36.2400016784668},{"timestamp":1742392140000,"open":3.3521,"high":3.3526,"low":3.3521,"close":3.3524,"volume":102.68000030517578},{"timestamp":1742392200000,"open":3.3523,"high":3.3523,"low":3.3523,"close":3.3523,"volume":6.039999961853027},{"timestamp":1742392260000,"open":3.3523,"high":3.3526,"low":3.3523,"close":3.3525,"volume":30.200000762939453},{"timestamp":1742392440000,"open":3.3525,"high":3.3525,"low":3.3525,"close":3.3525,"volume":6.039999961853027},{"timestamp":1742392500000,"open":3.3528,"high":3.3528,"low":3.3525,"close":3.3525,"volume":21.739999771118164},{"timestamp":1742392560000,"open":3.3526,"high":3.3531,"low":3.3525,"close":3.3527,"volume":91.80000305175781},{"timestamp":1742392620000,"open":3.3527,"high":3.3527,"low":3.352,"close":3.352,"volume":36.84000015258789},{"timestamp":1742392680000,"open":3.3518,"high":3.3523,"low":3.3516,"close":3.3522,"volume":134.0800018310547},{"timestamp":1742392740000,"open":3.3521,"high":3.3523,"low":3.3521,"close":3.3521,"volume":70.05999755859375},{"timestamp":1742392800000,"open":3.3521,"high":3.3523,"low":3.3519,"close":3.3519,"volume":89.9800033569336},{"timestamp":1742392860000,"open":3.3521,"high":3.3521,"low":3.3507,"close":3.3512,"volume":49.52000045776367},{"timestamp":1742392920000,"open":3.3511,"high":3.3511,"low":3.3507,"close":3.3508,"volume":102.68000030517578},{"timestamp":1742393100000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":6.039999961853027},{"timestamp":1742393160000,"open":3.3509,"high":3.3509,"low":3.3508,"close":3.3508,"volume":12.079999923706055},{"timestamp":1742393220000,"open":3.3507,"high":3.3508,"low":3.3507,"close":3.3507,"volume":66.44000244140625},{"timestamp":1742393280000,"open":3.3508,"high":3.3509,"low":3.3507,"close":3.3507,"volume":24.15999984741211},{"timestamp":1742393340000,"open":3.3509,"high":3.3514,"low":3.3508,"close":3.351,"volume":45.900001525878906},{"timestamp":1742393460000,"open":3.3512,"high":3.3512,"low":3.351,"close":3.351,"volume":30.200000762939453},{"timestamp":1742393520000,"open":3.3511,"high":3.3511,"low":3.3509,"close":3.3511,"volume":42.279998779296875},{"timestamp":1742393580000,"open":3.3509,"high":3.3509,"low":3.3508,"close":3.3508,"volume":12.079999923706055},{"timestamp":1742393640000,"open":3.3507,"high":3.3508,"low":3.3507,"close":3.3507,"volume":18.1200008392334},{"timestamp":1742393700000,"open":3.3507,"high":3.351,"low":3.3507,"close":3.3509,"volume":30.200000762939453},{"timestamp":1742393760000,"open":3.3509,"high":3.3509,"low":3.35,"close":3.3501,"volume":84.55999755859375},{"timestamp":1742393820000,"open":3.3504,"high":3.3508,"low":3.3502,"close":3.3502,"volume":102.68000030517578},{"timestamp":1742393880000,"open":3.3501,"high":3.3504,"low":3.3501,"close":3.3504,"volume":54.36000061035156},{"timestamp":1742393940000,"open":3.3501,"high":3.3502,"low":3.3496,"close":3.3497,"volume":78.5199966430664},{"timestamp":1742394000000,"open":3.3495,"high":3.3497,"low":3.3493,"close":3.3495,"volume":72.4800033569336},{"timestamp":1742394060000,"open":3.3496,"high":3.3496,"low":3.3494,"close":3.3494,"volume":42.279998779296875},{"timestamp":1742394120000,"open":3.3494,"high":3.3494,"low":3.3493,"close":3.3493,"volume":30.200000762939453},{"timestamp":1742394180000,"open":3.3494,"high":3.3499,"low":3.3491,"close":3.3499,"volume":108.0999984741211},{"timestamp":1742394240000,"open":3.3499,"high":3.3499,"low":3.3497,"close":3.3497,"volume":24.15999984741211},{"timestamp":1742394300000,"open":3.3498,"high":3.35,"low":3.3497,"close":3.35,"volume":18.1200008392334},{"timestamp":1742394360000,"open":3.3502,"high":3.3503,"low":3.3502,"close":3.3503,"volume":12.079999923706055},{"timestamp":1742394420000,"open":3.3503,"high":3.3504,"low":3.3503,"close":3.3504,"volume":12.079999923706055},{"timestamp":1742394480000,"open":3.3503,"high":3.3506,"low":3.3501,"close":3.3506,"volume":152.17999267578125},{"timestamp":1742394540000,"open":3.3505,"high":3.3508,"low":3.3503,"close":3.3508,"volume":196.27999877929688},{"timestamp":1742394600000,"open":3.3507,"high":3.3507,"low":3.3506,"close":3.3506,"volume":48.31999969482422},{"timestamp":1742394660000,"open":3.3506,"high":3.3508,"low":3.3506,"close":3.3506,"volume":24.15999984741211},{"timestamp":1742394720000,"open":3.3508,"high":3.3508,"low":3.3506,"close":3.3506,"volume":48.31999969482422},{"timestamp":1742394780000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":18.1200008392334},{"timestamp":1742394840000,"open":3.3506,"high":3.3506,"low":3.3506,"close":3.3506,"volume":6.039999961853027},{"timestamp":1742394900000,"open":3.3507,"high":3.3507,"low":3.3506,"close":3.3507,"volume":24.15999984741211},{"timestamp":1742394960000,"open":3.3506,"high":3.3507,"low":3.3498,"close":3.35,"volume":48.31999969482422},{"timestamp":1742395020000,"open":3.3501,"high":3.3502,"low":3.35,"close":3.35,"volume":36.2400016784668},{"timestamp":1742395140000,"open":3.3502,"high":3.3502,"low":3.3499,"close":3.3499,"volume":30.200000762939453},{"timestamp":1742395260000,"open":3.3501,"high":3.3503,"low":3.3501,"close":3.3503,"volume":30.200000762939453},{"timestamp":1742395320000,"open":3.3502,"high":3.3504,"low":3.3501,"close":3.3503,"volume":54.36000061035156},{"timestamp":1742395380000,"open":3.3503,"high":3.3504,"low":3.3502,"close":3.3503,"volume":68.83999633789062},{"timestamp":1742395440000,"open":3.3503,"high":3.3503,"low":3.3502,"close":3.3502,"volume":25.360000610351562},{"timestamp":1742395500000,"open":3.3504,"high":3.3504,"low":3.3503,"close":3.3503,"volume":15.699999809265137},{"timestamp":1742395560000,"open":3.3505,"high":3.3505,"low":3.3505,"close":3.3505,"volume":6.039999961853027},{"timestamp":1742395620000,"open":3.3504,"high":3.3504,"low":3.3503,"close":3.3504,"volume":25.360000610351562},{"timestamp":1742395680000,"open":3.3504,"high":3.3504,"low":3.3504,"close":3.3504,"volume":6.039999961853027},{"timestamp":1742395740000,"open":3.3504,"high":3.3504,"low":3.3504,"close":3.3504,"volume":6.039999961853027},{"timestamp":1742395800000,"open":3.3504,"high":3.3504,"low":3.3504,"close":3.3504,"volume":6.039999961853027},{"timestamp":1742395860000,"open":3.3503,"high":3.3503,"low":3.3503,"close":3.3503,"volume":12.079999923706055},{"timestamp":1742395920000,"open":3.3504,"high":3.3508,"low":3.3503,"close":3.3506,"volume":114.68000030517578},{"timestamp":1742395980000,"open":3.3505,"high":3.3506,"low":3.3503,"close":3.3503,"volume":108.0999984741211},{"timestamp":1742396040000,"open":3.3503,"high":3.3504,"low":3.3502,"close":3.3503,"volume":24.15999984741211},{"timestamp":1742396100000,"open":3.3502,"high":3.3505,"low":3.3497,"close":3.3497,"volume":78.5199966430664},{"timestamp":1742396160000,"open":3.3496,"high":3.3501,"low":3.3489,"close":3.3501,"volume":42.279998779296875},{"timestamp":1742396220000,"open":3.3501,"high":3.3501,"low":3.3501,"close":3.3501,"volume":12.079999923706055},{"timestamp":1742396280000,"open":3.35,"high":3.3501,"low":3.35,"close":3.35,"volume":18.1200008392334},{"timestamp":1742396340000,"open":3.35,"high":3.3501,"low":3.35,"close":3.3501,"volume":30.200000762939453},{"timestamp":1742396400000,"open":3.3502,"high":3.3502,"low":3.3501,"close":3.3502,"volume":66.44000244140625},{"timestamp":1742396460000,"open":3.3502,"high":3.3503,"low":3.3502,"close":3.3503,"volume":12.079999923706055},{"timestamp":1742396520000,"open":3.3502,"high":3.3503,"low":3.3502,"close":3.3502,"volume":54.7400016784668},{"timestamp":1742396580000,"open":3.3501,"high":3.3501,"low":3.3501,"close":3.3501,"volume":6.039999961853027},{"timestamp":1742396640000,"open":3.3501,"high":3.3502,"low":3.3501,"close":3.3501,"volume":24.15999984741211},{"timestamp":1742396700000,"open":3.3501,"high":3.3503,"low":3.3501,"close":3.3503,"volume":18.1200008392334},{"timestamp":1742396760000,"open":3.3503,"high":3.3503,"low":3.35,"close":3.35,"volume":36.2400016784668},{"timestamp":1742396820000,"open":3.3502,"high":3.3502,"low":3.35,"close":3.3502,"volume":24.15999984741211},{"timestamp":1742396880000,"open":3.3503,"high":3.3503,"low":3.3501,"close":3.3502,"volume":18.719999313354492},{"timestamp":1742397000000,"open":3.3503,"high":3.3505,"low":3.3503,"close":3.3504,"volume":18.1200008392334},{"timestamp":1742397060000,"open":3.3505,"high":3.3509,"low":3.3503,"close":3.3503,"volume":67.63999938964844},{"timestamp":1742397120000,"open":3.3502,"high":3.3503,"low":3.3501,"close":3.3503,"volume":31.399999618530273},{"timestamp":1742397180000,"open":3.3501,"high":3.3503,"low":3.3501,"close":3.3503,"volume":15.699999809265137},{"timestamp":1742397240000,"open":3.3503,"high":3.3506,"low":3.3503,"close":3.3506,"volume":51.939998626708984},{"timestamp":1742397300000,"open":3.3505,"high":3.3509,"low":3.3504,"close":3.3508,"volume":95.41999816894531},{"timestamp":1742397360000,"open":3.3509,"high":3.3509,"low":3.3507,"close":3.3507,"volume":79.72000122070312},{"timestamp":1742397420000,"open":3.3506,"high":3.3512,"low":3.3506,"close":3.3511,"volume":108.72000122070312},{"timestamp":1742397480000,"open":3.3511,"high":3.3517,"low":3.3511,"close":3.3516,"volume":108.72000122070312},{"timestamp":1742397540000,"open":3.3517,"high":3.3517,"low":3.3515,"close":3.3517,"volume":136.5},{"timestamp":1742397600000,"open":3.3516,"high":3.3516,"low":3.3516,"close":3.3516,"volume":6.039999961853027},{"timestamp":1742397660000,"open":3.3514,"high":3.3514,"low":3.3512,"close":3.3512,"volume":60.400001525878906},{"timestamp":1742397720000,"open":3.3513,"high":3.3513,"low":3.3513,"close":3.3513,"volume":6.039999961853027},{"timestamp":1742397780000,"open":3.3514,"high":3.3514,"low":3.3513,"close":3.3513,"volume":12.079999923706055},{"timestamp":1742398020000,"open":3.3511,"high":3.3511,"low":3.3507,"close":3.3508,"volume":36.2400016784668},{"timestamp":1742398080000,"open":3.3509,"high":3.3511,"low":3.3507,"close":3.3509,"volume":96.63999938964844},{"timestamp":1742398140000,"open":3.3508,"high":3.351,"low":3.3507,"close":3.3509,"volume":66.44000244140625},{"timestamp":1742398200000,"open":3.3508,"high":3.351,"low":3.35,"close":3.3505,"volume":120.80000305175781},{"timestamp":1742398260000,"open":3.3507,"high":3.3507,"low":3.3499,"close":3.35,"volume":66.44000244140625},{"timestamp":1742398320000,"open":3.35,"high":3.3511,"low":3.3499,"close":3.3507,"volume":351.54998779296875},{"timestamp":1742398380000,"open":3.3508,"high":3.3508,"low":3.3507,"close":3.3508,"volume":18.1200008392334},{"timestamp":1742398440000,"open":3.3507,"high":3.3514,"low":3.3501,"close":3.3509,"volume":144.9600067138672},{"timestamp":1742398500000,"open":3.3511,"high":3.3513,"low":3.351,"close":3.351,"volume":54.36000061035156},{"timestamp":1742398560000,"open":3.3509,"high":3.3509,"low":3.3509,"close":3.3509,"volume":6.039999961853027},{"timestamp":1742398620000,"open":3.351,"high":3.351,"low":3.351,"close":3.351,"volume":24.15999984741211},{"timestamp":1742398680000,"open":3.351,"high":3.3511,"low":3.3507,"close":3.3511,"volume":114.76000213623047},{"timestamp":1742398740000,"open":3.351,"high":3.3515,"low":3.3506,"close":3.3506,"volume":221.47000122070312},{"timestamp":1742398800000,"open":3.3508,"high":3.3512,"low":3.3507,"close":3.3508,"volume":42.279998779296875},{"timestamp":1742398860000,"open":3.3508,"high":3.351,"low":3.3508,"close":3.3509,"volume":18.1200008392334},{"timestamp":1742398920000,"open":3.3509,"high":3.351,"low":3.3506,"close":3.3506,"volume":67.63999938964844},{"timestamp":1742398980000,"open":3.3507,"high":3.3507,"low":3.3506,"close":3.3506,"volume":109.9000015258789},{"timestamp":1742399040000,"open":3.3505,"high":3.3513,"low":3.3505,"close":3.3513,"volume":55.560001373291016},{"timestamp":1742399100000,"open":3.3513,"high":3.3515,"low":3.351,"close":3.351,"volume":211.39999389648438},{"timestamp":1742399160000,"open":3.3511,"high":3.3511,"low":3.351,"close":3.351,"volume":18.1200008392334},{"timestamp":1742399280000,"open":3.3511,"high":3.3512,"low":3.3509,"close":3.3511,"volume":54.36000061035156},{"timestamp":1742399340000,"open":3.3511,"high":3.3511,"low":3.3503,"close":3.3505,"volume":108.72000122070312},{"timestamp":1742399400000,"open":3.3505,"high":3.3509,"low":3.3505,"close":3.3509,"volume":176.50999450683594},{"timestamp":1742399460000,"open":3.3508,"high":3.3509,"low":3.3508,"close":3.3509,"volume":35.02000045776367},{"timestamp":1742399520000,"open":3.3508,"high":3.3509,"low":3.3508,"close":3.3509,"volume":15.699999809265137},{"timestamp":1742399580000,"open":3.3506,"high":3.3506,"low":3.3505,"close":3.3505,"volume":13.680000305175781},{"timestamp":1742399640000,"open":3.3505,"high":3.3505,"low":3.3504,"close":3.3504,"volume":27.360000610351562},{"timestamp":1742399700000,"open":3.3507,"high":3.3507,"low":3.3505,"close":3.3505,"volume":19.719999313354492},{"timestamp":1742399760000,"open":3.3506,"high":3.3509,"low":3.3506,"close":3.3509,"volume":18.1200008392334},{"timestamp":1742399820000,"open":3.3507,"high":3.3507,"low":3.3505,"close":3.3506,"volume":85.37999725341797},{"timestamp":1742399880000,"open":3.3506,"high":3.3508,"low":3.3506,"close":3.3507,"volume":98.66000366210938},{"timestamp":1742399940000,"open":3.3508,"high":3.351,"low":3.3508,"close":3.3509,"volume":76.27999877929688},{"timestamp":1742400000000,"open":3.351,"high":3.351,"low":3.3509,"close":3.351,"volume":31.799999237060547},{"timestamp":1742400060000,"open":3.3509,"high":3.351,"low":3.3507,"close":3.3507,"volume":30.200000762939453},{"timestamp":1742400120000,"open":3.3506,"high":3.3507,"low":3.3505,"close":3.3506,"volume":57.97999954223633},{"timestamp":1742400180000,"open":3.3507,"high":3.3509,"low":3.3507,"close":3.3508,"volume":30.200000762939453},{"timestamp":1742400240000,"open":3.3509,"high":3.3516,"low":3.3509,"close":3.3516,"volume":48.31999969482422},{"timestamp":1742400300000,"open":3.3516,"high":3.3516,"low":3.3511,"close":3.3512,"volume":42.279998779296875},{"timestamp":1742400360000,"open":3.3512,"high":3.3513,"low":3.3512,"close":3.3513,"volume":36.2400016784668},{"timestamp":1742400420000,"open":3.3513,"high":3.3513,"low":3.3508,"close":3.3508,"volume":48.31999969482422},{"timestamp":1742400480000,"open":3.3507,"high":3.3508,"low":3.3496,"close":3.3497,"volume":193.27999877929688},{"timestamp":1742400540000,"open":3.3496,"high":3.3496,"low":3.3496,"close":3.3496,"volume":42.279998779296875},{"timestamp":1742400600000,"open":3.3496,"high":3.3497,"low":3.3495,"close":3.3496,"volume":45.900001525878906},{"timestamp":1742400660000,"open":3.3497,"high":3.3497,"low":3.3497,"close":3.3497,"volume":12.079999923706055},{"timestamp":1742400720000,"open":3.3497,"high":3.35,"low":3.3497,"close":3.35,"volume":54.34000015258789},{"timestamp":1742400780000,"open":3.3501,"high":3.3502,"low":3.35,"close":3.3502,"volume":96.63999938964844},{"timestamp":1742400840000,"open":3.3503,"high":3.3503,"low":3.3499,"close":3.35,"volume":54.36000061035156},{"timestamp":1742400900000,"open":3.3498,"high":3.3501,"low":3.3491,"close":3.3501,"volume":90.5999984741211},{"timestamp":1742400960000,"open":3.3501,"high":3.3507,"low":3.3495,"close":3.3506,"volume":102.68000030517578},{"timestamp":1742401020000,"open":3.3508,"high":3.3508,"low":3.3505,"close":3.3506,"volume":30.200000762939453},{"timestamp":1742401080000,"open":3.3507,"high":3.3509,"low":3.3505,"close":3.3507,"volume":102.68000030517578},{"timestamp":1742401140000,"open":3.3506,"high":3.3507,"low":3.3506,"close":3.3506,"volume":48.31999969482422},{"timestamp":1742401200000,"open":3.3506,"high":3.3507,"low":3.3505,"close":3.3506,"volume":54.36000061035156},{"timestamp":1742401260000,"open":3.3506,"high":3.3507,"low":3.3505,"close":3.3506,"volume":48.31999969482422},{"timestamp":1742401320000,"open":3.3506,"high":3.3507,"low":3.3505,"close":3.3505,"volume":42.279998779296875},{"timestamp":1742401380000,"open":3.3507,"high":3.3508,"low":3.3507,"close":3.3507,"volume":27.780000686645508},{"timestamp":1742401440000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":33.81999969482422},{"timestamp":1742401500000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":15.699999809265137},{"timestamp":1742401560000,"open":3.351,"high":3.351,"low":3.3507,"close":3.3507,"volume":18.1200008392334},{"timestamp":1742401680000,"open":3.3507,"high":3.3507,"low":3.3505,"close":3.3505,"volume":42.279998779296875},{"timestamp":1742401740000,"open":3.3505,"high":3.3506,"low":3.3504,"close":3.3506,"volume":36.2400016784668},{"timestamp":1742401800000,"open":3.3505,"high":3.3506,"low":3.3505,"close":3.3506,"volume":15.699999809265137},{"timestamp":1742401860000,"open":3.3505,"high":3.3509,"low":3.3505,"close":3.3509,"volume":24.15999984741211},{"timestamp":1742401920000,"open":3.351,"high":3.3511,"low":3.351,"close":3.3511,"volume":24.15999984741211},{"timestamp":1742401980000,"open":3.3513,"high":3.3517,"low":3.3511,"close":3.3512,"volume":42.279998779296875},{"timestamp":1742402040000,"open":3.3511,"high":3.3511,"low":3.351,"close":3.351,"volume":18.1200008392334},{"timestamp":1742402100000,"open":3.3511,"high":3.3511,"low":3.351,"close":3.351,"volume":18.1200008392334},{"timestamp":1742402220000,"open":3.351,"high":3.3511,"low":3.351,"close":3.3511,"volume":30.200000762939453},{"timestamp":1742402280000,"open":3.351,"high":3.351,"low":3.351,"close":3.351,"volume":6.039999961853027},{"timestamp":1742402340000,"open":3.3511,"high":3.3511,"low":3.3511,"close":3.3511,"volume":12.079999923706055},{"timestamp":1742402400000,"open":3.351,"high":3.3512,"low":3.351,"close":3.3512,"volume":20.1200008392334},{"timestamp":1742402460000,"open":3.3511,"high":3.3511,"low":3.3511,"close":3.3511,"volume":6.639999866485596},{"timestamp":1742402580000,"open":3.3512,"high":3.3512,"low":3.3511,"close":3.3511,"volume":30.200000762939453},{"timestamp":1742402640000,"open":3.3511,"high":3.3512,"low":3.3511,"close":3.3512,"volume":12.880000114440918},{"timestamp":1742402700000,"open":3.3512,"high":3.3513,"low":3.3511,"close":3.3512,"volume":26.959999084472656},{"timestamp":1742402760000,"open":3.3511,"high":3.3513,"low":3.3509,"close":3.3509,"volume":27.360000610351562},{"timestamp":1742402820000,"open":3.3509,"high":3.3509,"low":3.3508,"close":3.3509,"volume":20.520000457763672},{"timestamp":1742402880000,"open":3.351,"high":3.351,"low":3.3508,"close":3.3508,"volume":42.279998779296875},{"timestamp":1742402940000,"open":3.3509,"high":3.351,"low":3.3507,"close":3.3509,"volume":70.83999633789062},{"timestamp":1742403000000,"open":3.3508,"high":3.351,"low":3.3508,"close":3.351,"volume":20.520000457763672},{"timestamp":1742403060000,"open":3.3509,"high":3.3514,"low":3.3508,"close":3.3511,"volume":84.55999755859375},{"timestamp":1742403120000,"open":3.3512,"high":3.3512,"low":3.351,"close":3.351,"volume":24.15999984741211},{"timestamp":1742403180000,"open":3.3509,"high":3.3509,"low":3.3508,"close":3.3509,"volume":30.200000762939453},{"timestamp":1742403240000,"open":3.3508,"high":3.3508,"low":3.3508,"close":3.3508,"volume":12.880000114440918},{"timestamp":1742403300000,"open":3.3507,"high":3.3507,"low":3.3507,"close":3.3507,"volume":6.840000152587891},{"timestamp":1742403360000,"open":3.3508,"high":3.3509,"low":3.3507,"close":3.3509,"volume":34.20000076293945},{"timestamp":1742403420000,"open":3.3508,"high":3.3508,"low":3.3508,"close":3.3508,"volume":6.840000152587891},{"timestamp":1742403480000,"open":3.3509,"high":3.3509,"low":3.3509,"close":3.3509,"volume":6.840000152587891},{"timestamp":1742403540000,"open":3.3508,"high":3.3508,"low":3.3508,"close":3.3508,"volume":18.920000076293945},{"timestamp":1742403600000,"open":3.3507,"high":3.3508,"low":3.3507,"close":3.3508,"volume":54.36000061035156},{"timestamp":1742403720000,"open":3.3494,"high":3.3508,"low":3.3494,"close":3.3507,"volume":36.2400016784668},{"timestamp":1742403780000,"open":3.3503,"high":3.3512,"low":3.3503,"close":3.3511,"volume":24.15999984741211},{"timestamp":1742403840000,"open":3.3512,"high":3.3514,"low":3.351,"close":3.3514,"volume":90.5999984741211},{"timestamp":1742404020000,"open":3.3507,"high":3.3514,"low":3.3507,"close":3.3514,"volume":12.079999923706055},{"timestamp":1742404080000,"open":3.3515,"high":3.3515,"low":3.3513,"close":3.3513,"volume":12.079999923706055},{"timestamp":1742404140000,"open":3.3516,"high":3.3516,"low":3.3514,"close":3.3514,"volume":30.200000762939453},{"timestamp":1742404200000,"open":3.3508,"high":3.3514,"low":3.3508,"close":3.3514,"volume":18.1200008392334},{"timestamp":1742404260000,"open":3.3513,"high":3.3514,"low":3.3513,"close":3.3514,"volume":30.200000762939453},{"timestamp":1742404320000,"open":3.3513,"high":3.3513,"low":3.3505,"close":3.3505,"volume":114.76000213623047},{"timestamp":1742404380000,"open":3.3507,"high":3.3508,"low":3.3506,"close":3.3506,"volume":48.31999969482422},{"timestamp":1742404440000,"open":3.3508,"high":3.3508,"low":3.3506,"close":3.3507,"volume":126.83999633789062},{"timestamp":1742404500000,"open":3.3508,"high":3.3514,"low":3.3505,"close":3.3513,"volume":48.31999969482422},{"timestamp":1742404560000,"open":3.3512,"high":3.3516,"low":3.3512,"close":3.3516,"volume":54.36000061035156},{"timestamp":1742404620000,"open":3.3518,"high":3.3518,"low":3.3514,"close":3.3518,"volume":84.55999755859375},{"timestamp":1742404680000,"open":3.3517,"high":3.3519,"low":3.3516,"close":3.3518,"volume":108.72000122070312},{"timestamp":1742404740000,"open":3.3517,"high":3.3518,"low":3.3517,"close":3.3518,"volume":18.1200008392334},{"timestamp":1742404800000,"open":3.352,"high":3.352,"low":3.3518,"close":3.352,"volume":30.200000762939453},{"timestamp":1742404860000,"open":3.3517,"high":3.352,"low":3.3517,"close":3.3519,"volume":132.8800048828125},{"timestamp":1742404920000,"open":3.3519,"high":3.352,"low":3.3518,"close":3.352,"volume":42.279998779296875},{"timestamp":1742404980000,"open":3.3518,"high":3.352,"low":3.3517,"close":3.352,"volume":30.200000762939453},{"timestamp":1742405040000,"open":3.3518,"high":3.352,"low":3.3517,"close":3.3519,"volume":105.22000122070312},{"timestamp":1742405100000,"open":3.352,"high":3.3521,"low":3.3519,"close":3.3519,"volume":28.139999389648438},{"timestamp":1742405160000,"open":3.3522,"high":3.3523,"low":3.3519,"close":3.3521,"volume":94.58000183105469},{"timestamp":1742405220000,"open":3.3521,"high":3.3521,"low":3.3516,"close":3.3517,"volume":57.349998474121094},{"timestamp":1742405280000,"open":3.3516,"high":3.3517,"low":3.3513,"close":3.3513,"volume":199.32000732421875},{"timestamp":1742405340000,"open":3.3514,"high":3.3515,"low":3.3513,"close":3.3513,"volume":155.02000427246094},{"timestamp":1742405400000,"open":3.3512,"high":3.3515,"low":3.3512,"close":3.3515,"volume":78.41999816894531},{"timestamp":1742405460000,"open":3.3516,"high":3.3518,"low":3.3515,"close":3.3516,"volume":117.75},{"timestamp":1742405520000,"open":3.3515,"high":3.3518,"low":3.3515,"close":3.3518,"volume":205.36000061035156},{"timestamp":1742405580000,"open":3.3516,"high":3.3518,"low":3.3516,"close":3.3517,"volume":120.80000305175781},{"timestamp":1742405640000,"open":3.3518,"high":3.3518,"low":3.3516,"close":3.3517,"volume":126.83999633789062},{"timestamp":1742405700000,"open":3.3517,"high":3.3517,"low":3.3516,"close":3.3517,"volume":78.5199966430664},{"timestamp":1742405760000,"open":3.3517,"high":3.3517,"low":3.3516,"close":3.3517,"volume":72.4800033569336},{"timestamp":1742405820000,"open":3.3516,"high":3.3517,"low":3.3516,"close":3.3517,"volume":102.68000030517578},{"timestamp":1742405880000,"open":3.3516,"high":3.3517,"low":3.3513,"close":3.3513,"volume":146.16000366210938},{"timestamp":1742405940000,"open":3.3513,"high":3.3516,"low":3.3508,"close":3.3509,"volume":166.67999267578125},{"timestamp":1742406000000,"open":3.3509,"high":3.3511,"low":3.3509,"close":3.3511,"volume":109.91999816894531},{"timestamp":1742406060000,"open":3.351,"high":3.351,"low":3.3508,"close":3.3508,"volume":30.200000762939453},{"timestamp":1742406120000,"open":3.3508,"high":3.3513,"low":3.3507,"close":3.3512,"volume":113.54000091552734},{"timestamp":1742406180000,"open":3.3513,"high":3.3513,"low":3.3509,"close":3.3512,"volume":514.5399780273438},{"timestamp":1742406240000,"open":3.3511,"high":3.3513,"low":3.3509,"close":3.3511,"volume":601.5399780273438},{"timestamp":1742406300000,"open":3.3512,"high":3.3513,"low":3.3509,"close":3.3509,"volume":264.5199890136719},{"timestamp":1742406360000,"open":3.3511,"high":3.3511,"low":3.3506,"close":3.3507,"volume":644.9600219726562},{"timestamp":1742406420000,"open":3.3507,"high":3.351,"low":3.3506,"close":3.3509,"volume":302},{"timestamp":1742406480000,"open":3.3509,"high":3.3511,"low":3.3508,"close":3.351,"volume":290.4800109863281},{"timestamp":1742406540000,"open":3.351,"high":3.3512,"low":3.3509,"close":3.3511,"volume":422.6400146484375},{"timestamp":1742406600000,"open":3.351,"high":3.3512,"low":3.3508,"close":3.3512,"volume":309.2200012207031},{"timestamp":1742406660000,"open":3.3511,"high":3.3513,"low":3.3505,"close":3.3506,"volume":266.94000244140625},{"timestamp":1742406720000,"open":3.3506,"high":3.351,"low":3.3505,"close":3.351,"volume":434.8800048828125},{"timestamp":1742406780000,"open":3.3508,"high":3.351,"low":3.3505,"close":3.3505,"volume":520.6400146484375},{"timestamp":1742406840000,"open":3.3507,"high":3.3509,"low":3.3504,"close":3.3508,"volume":643.8200073242188},{"timestamp":1742406900000,"open":3.3507,"high":3.3509,"low":3.3504,"close":3.3504,"volume":655.9400024414062},{"timestamp":1742406960000,"open":3.3505,"high":3.3505,"low":3.35,"close":3.3502,"volume":521.739990234375},{"timestamp":1742407020000,"open":3.3503,"high":3.3503,"low":3.3499,"close":3.35,"volume":283.8399963378906},{"timestamp":1742407080000,"open":3.35,"high":3.3501,"low":3.3495,"close":3.3496,"volume":218.0399932861328},{"timestamp":1742407140000,"open":3.3496,"high":3.3498,"low":3.349,"close":3.349,"volume":303.79998779296875},{"timestamp":1742407200000,"open":3.3491,"high":3.3491,"low":3.3469,"close":3.3485,"volume":291.1600036621094},{"timestamp":1742407260000,"open":3.3484,"high":3.3484,"low":3.3479,"close":3.3481,"volume":106.23999786376953},{"timestamp":1742407320000,"open":3.348,"high":3.349,"low":3.348,"close":3.3489,"volume":149.13999938964844},{"timestamp":1742407380000,"open":3.3489,"high":3.3494,"low":3.3488,"close":3.349,"volume":336.9200134277344},{"timestamp":1742407440000,"open":3.349,"high":3.3494,"low":3.3489,"close":3.3492,"volume":421.55999755859375},{"timestamp":1742407500000,"open":3.3493,"high":3.3494,"low":3.3487,"close":3.3487,"volume":356.3599853515625},{"timestamp":1742407560000,"open":3.3488,"high":3.3489,"low":3.3484,"close":3.3487,"volume":202.94000244140625},{"timestamp":1742407620000,"open":3.3487,"high":3.3491,"low":3.3486,"close":3.3487,"volume":277.8399963378906},{"timestamp":1742407680000,"open":3.3487,"high":3.3489,"low":3.3486,"close":3.3487,"volume":42.279998779296875},{"timestamp":1742407740000,"open":3.3488,"high":3.3489,"low":3.3481,"close":3.3485,"volume":454.0799865722656},{"timestamp":1742407800000,"open":3.3482,"high":3.3485,"low":3.348,"close":3.3483,"volume":934.3400268554688},{"timestamp":1742407860000,"open":3.3483,"high":3.3486,"low":3.3481,"close":3.3484,"volume":1867.1199951171875},{"timestamp":1742407920000,"open":3.3485,"high":3.3487,"low":3.3481,"close":3.3485,"volume":1008.5999755859375},{"timestamp":1742407980000,"open":3.3481,"high":3.3487,"low":3.348,"close":3.3484,"volume":1890.3199462890625},{"timestamp":1742408040000,"open":3.3483,"high":3.3486,"low":3.3481,"close":3.3483,"volume":823.0599975585938},{"timestamp":1742408100000,"open":3.3483,"high":3.3487,"low":3.3482,"close":3.3486,"volume":445.0799865722656},{"timestamp":1742408160000,"open":3.3485,"high":3.3487,"low":3.3483,"close":3.3487,"volume":658.3599853515625},{"timestamp":1742408220000,"open":3.3486,"high":3.3487,"low":3.3484,"close":3.3485,"volume":363.6000061035156},{"timestamp":1742408280000,"open":3.3487,"high":3.3487,"low":3.3484,"close":3.3485,"volume":768.7000122070312},{"timestamp":1742408340000,"open":3.3486,"high":3.3488,"low":3.3484,"close":3.3487,"volume":570.0399780273438},{"timestamp":1742408400000,"open":3.3486,"high":3.3488,"low":3.3485,"close":3.3487,"volume":430.70001220703125},{"timestamp":1742408460000,"open":3.3488,"high":3.3488,"low":3.3486,"close":3.3487,"volume":337.1600036621094},{"timestamp":1742408520000,"open":3.3486,"high":3.3489,"low":3.3485,"close":3.3486,"volume":925.1599731445312},{"timestamp":1742408580000,"open":3.3487,"high":3.3488,"low":3.3484,"close":3.3486,"volume":931.239990234375},{"timestamp":1742408640000,"open":3.3486,"high":3.3486,"low":3.3482,"close":3.3485,"volume":650.3800048828125},{"timestamp":1742408700000,"open":3.3484,"high":3.3486,"low":3.3482,"close":3.3485,"volume":1230.760009765625},{"timestamp":1742408760000,"open":3.3485,"high":3.3488,"low":3.3483,"close":3.3485,"volume":730.8400268554688},{"timestamp":1742408820000,"open":3.3486,"high":3.3488,"low":3.3485,"close":3.3487,"volume":833.280029296875},{"timestamp":1742408880000,"open":3.3487,"high":3.3488,"low":3.3484,"close":3.3486,"volume":515},{"timestamp":1742408940000,"open":3.3487,"high":3.3488,"low":3.3484,"close":3.3486,"volume":370.8399963378906},{"timestamp":1742409000000,"open":3.3486,"high":3.3487,"low":3.3483,"close":3.3485,"volume":1283.6800537109375},{"timestamp":1742409060000,"open":3.3486,"high":3.3487,"low":3.3482,"close":3.3485,"volume":1481.3599853515625},{"timestamp":1742409120000,"open":3.3484,"high":3.3486,"low":3.3482,"close":3.3483,"volume":2387.52001953125},{"timestamp":1742409180000,"open":3.3483,"high":3.3485,"low":3.348,"close":3.3484,"volume":1155.760009765625},{"timestamp":1742409240000,"open":3.3485,"high":3.3485,"low":3.3481,"close":3.3482,"volume":1075.239990234375},{"timestamp":1742409300000,"open":3.3481,"high":3.3485,"low":3.3481,"close":3.3481,"volume":2106.280029296875},{"timestamp":1742409360000,"open":3.3482,"high":3.3484,"low":3.348,"close":3.3483,"volume":2019.8199462890625},{"timestamp":1742409420000,"open":3.3484,"high":3.3484,"low":3.3484,"close":3.3484,"volume":6.840000152587891},{"timestamp":1742409480000,"open":3.3483,"high":3.3486,"low":3.3483,"close":3.3486,"volume":387.5799865722656},{"timestamp":1742409540000,"open":3.3485,"high":3.3487,"low":3.3485,"close":3.3486,"volume":411.67999267578125},{"timestamp":1742409600000,"open":3.3487,"high":3.3487,"low":3.3481,"close":3.3483,"volume":495.1199951171875},{"timestamp":1742409660000,"open":3.3481,"high":3.3485,"low":3.3481,"close":3.3482,"volume":585.8800048828125},{"timestamp":1742409720000,"open":3.3482,"high":3.3485,"low":3.348,"close":3.3485,"volume":573.7999877929688},{"timestamp":1742409780000,"open":3.3483,"high":3.3486,"low":3.3481,"close":3.3482,"volume":676.5},{"timestamp":1742409840000,"open":3.3483,"high":3.3484,"low":3.3481,"close":3.3482,"volume":271.82000732421875},{"timestamp":1742409900000,"open":3.3482,"high":3.3484,"low":3.348,"close":3.3481,"volume":616.1599731445312},{"timestamp":1742409960000,"open":3.3482,"high":3.3484,"low":3.3481,"close":3.3483,"volume":555.739990234375},{"timestamp":1742410020000,"open":3.3482,"high":3.3484,"low":3.3481,"close":3.3483,"volume":652.3200073242188},{"timestamp":1742410080000,"open":3.3481,"high":3.3484,"low":3.3481,"close":3.3482,"volume":489.239990234375},{"timestamp":1742410140000,"open":3.3482,"high":3.3484,"low":3.3481,"close":3.3482,"volume":386.55999755859375},{"timestamp":1742410200000,"open":3.3482,"high":3.3484,"low":3.3481,"close":3.3483,"volume":833.7000122070312},{"timestamp":1742410260000,"open":3.3482,"high":3.3484,"low":3.3481,"close":3.3482,"volume":96.63999938964844},{"timestamp":1742410320000,"open":3.3483,"high":3.3484,"low":3.3481,"close":3.3483,"volume":114.76000213623047},{"timestamp":1742410380000,"open":3.3483,"high":3.3485,"low":3.3481,"close":3.3482,"volume":326.1600036621094},{"timestamp":1742410440000,"open":3.3482,"high":3.3483,"low":3.3481,"close":3.3481,"volume":356.3599853515625},{"timestamp":1742410500000,"open":3.3483,"high":3.3484,"low":3.348,"close":3.3483,"volume":404.67999267578125},{"timestamp":1742410560000,"open":3.3482,"high":3.3484,"low":3.3481,"close":3.3482,"volume":529.5399780273438},{"timestamp":1742410620000,"open":3.3483,"high":3.3484,"low":3.348,"close":3.3481,"volume":120.80000305175781},{"timestamp":1742410680000,"open":3.3481,"high":3.3482,"low":3.348,"close":3.3482,"volume":138.9199981689453},{"timestamp":1742410740000,"open":3.3481,"high":3.3482,"low":3.3479,"close":3.348,"volume":253.67999267578125},{"timestamp":1742410800000,"open":3.3478,"high":3.3484,"low":3.3475,"close":3.3477,"volume":408.2799987792969},{"timestamp":1742410860000,"open":3.3478,"high":3.3479,"low":3.3474,"close":3.3479,"volume":340.6400146484375},{"timestamp":1742410920000,"open":3.3477,"high":3.3479,"low":3.3476,"close":3.3477,"volume":362.3999938964844},{"timestamp":1742410980000,"open":3.3477,"high":3.3477,"low":3.3476,"close":3.3476,"volume":217.44000244140625},{"timestamp":1742411040000,"open":3.3476,"high":3.3478,"low":3.3476,"close":3.3476,"volume":144.9600067138672},{"timestamp":1742411100000,"open":3.3478,"high":3.3479,"low":3.3476,"close":3.3476,"volume":120.80000305175781},{"timestamp":1742411160000,"open":3.3477,"high":3.348,"low":3.3476,"close":3.3479,"volume":570.239990234375},{"timestamp":1742411220000,"open":3.3479,"high":3.348,"low":3.3479,"close":3.3479,"volume":235.55999755859375},{"timestamp":1742411280000,"open":3.3479,"high":3.348,"low":3.3478,"close":3.3479,"volume":252.44000244140625},{"timestamp":1742411340000,"open":3.3479,"high":3.348,"low":3.3478,"close":3.3479,"volume":176.32000732421875},{"timestamp":1742411400000,"open":3.348,"high":3.348,"low":3.3476,"close":3.3477,"volume":318.79998779296875},{"timestamp":1742411460000,"open":3.3477,"high":3.3478,"low":3.3474,"close":3.3477,"volume":468.2300109863281},{"timestamp":1742411520000,"open":3.3477,"high":3.3478,"low":3.3476,"close":3.3476,"volume":713.8200073242188},{"timestamp":1742411580000,"open":3.3477,"high":3.3479,"low":3.3476,"close":3.3476,"volume":1081.1600341796875},{"timestamp":1742411640000,"open":3.3477,"high":3.348,"low":3.3476,"close":3.3476,"volume":1122.77001953125},{"timestamp":1742411700000,"open":3.3476,"high":3.348,"low":3.3475,"close":3.3477,"volume":1009.4299926757812},{"timestamp":1742411760000,"open":3.3477,"high":3.3482,"low":3.3475,"close":3.3481,"volume":1251.47998046875},{"timestamp":1742411820000,"open":3.3481,"high":3.3485,"low":3.348,"close":3.3483,"volume":555.6799926757812},{"timestamp":1742411880000,"open":3.3482,"high":3.3491,"low":3.3481,"close":3.349,"volume":422.79998779296875},{"timestamp":1742411940000,"open":3.3491,"high":3.3493,"low":3.3488,"close":3.3491,"volume":411.8800048828125},{"timestamp":1742412000000,"open":3.3489,"high":3.3493,"low":3.3483,"close":3.3493,"volume":320.1199951171875},{"timestamp":1742412060000,"open":3.3493,"high":3.3498,"low":3.349,"close":3.3491,"volume":285.0799865722656},{"timestamp":1742412120000,"open":3.349,"high":3.35,"low":3.3488,"close":3.3498,"volume":634.7999877929688},{"timestamp":1742412180000,"open":3.3495,"high":3.3501,"low":3.3494,"close":3.3496,"volume":555.6799926757812},{"timestamp":1742412240000,"open":3.3497,"high":3.3505,"low":3.3495,"close":3.3505,"volume":386.55999755859375},{"timestamp":1742412300000,"open":3.3505,"high":3.3507,"low":3.35,"close":3.3505,"volume":501.32000732421875},{"timestamp":1742412360000,"open":3.3502,"high":3.3509,"low":3.3501,"close":3.3508,"volume":233.13999938964844},{"timestamp":1742412420000,"open":3.3508,"high":3.3509,"low":3.3503,"close":3.3508,"volume":477.1600036621094},{"timestamp":1742412480000,"open":3.3507,"high":3.3509,"low":3.3502,"close":3.3506,"volume":815.4000244140625},{"timestamp":1742412540000,"open":3.3506,"high":3.351,"low":3.3504,"close":3.3506,"volume":555.6799926757812},{"timestamp":1742412600000,"open":3.3503,"high":3.3508,"low":3.3498,"close":3.3504,"volume":872.0999755859375},{"timestamp":1742412660000,"open":3.3505,"high":3.3509,"low":3.3503,"close":3.3507,"volume":906},{"timestamp":1742412720000,"open":3.3505,"high":3.3509,"low":3.3498,"close":3.3502,"volume":585.8800048828125},{"timestamp":1742412780000,"open":3.35,"high":3.3502,"low":3.3496,"close":3.3497,"volume":471.1199951171875},{"timestamp":1742412840000,"open":3.3495,"high":3.3499,"low":3.3494,"close":3.3499,"volume":338.239990234375},{"timestamp":1742412900000,"open":3.3499,"high":3.3499,"low":3.3495,"close":3.3499,"volume":350.32000732421875},{"timestamp":1742412960000,"open":3.3498,"high":3.3502,"low":3.3498,"close":3.3498,"volume":164.16000366210938},{"timestamp":1742413020000,"open":3.3498,"high":3.3502,"low":3.3497,"close":3.3501,"volume":314.6400146484375},{"timestamp":1742413080000,"open":3.3499,"high":3.3502,"low":3.3498,"close":3.3501,"volume":259.9200134277344},{"timestamp":1742413140000,"open":3.3499,"high":3.3502,"low":3.3498,"close":3.35,"volume":232.55999755859375},{"timestamp":1742413200000,"open":3.3502,"high":3.3503,"low":3.3497,"close":3.3499,"volume":642.9600219726562},{"timestamp":1742413260000,"open":3.3502,"high":3.3503,"low":3.3498,"close":3.35,"volume":745.5599975585938},{"timestamp":1742413320000,"open":3.3499,"high":3.3503,"low":3.3497,"close":3.35,"volume":902.8800048828125},{"timestamp":1742413380000,"open":3.3498,"high":3.3503,"low":3.3493,"close":3.3493,"volume":253.0800018310547},{"timestamp":1742413440000,"open":3.3495,"high":3.3497,"low":3.3493,"close":3.3494,"volume":454.44000244140625},{"timestamp":1742413500000,"open":3.3494,"high":3.3494,"low":3.3491,"close":3.3493,"volume":61.36000061035156},{"timestamp":1742413560000,"open":3.3493,"high":3.3497,"low":3.3493,"close":3.3496,"volume":114.87999725341797},{"timestamp":1742413620000,"open":3.3496,"high":3.3497,"low":3.3494,"close":3.3497,"volume":238.8000030517578},{"timestamp":1742413680000,"open":3.3497,"high":3.3498,"low":3.3496,"close":3.3497,"volume":47.880001068115234},{"timestamp":1742413740000,"open":3.3496,"high":3.3497,"low":3.3494,"close":3.3495,"volume":161.9600067138672},{"timestamp":1742413800000,"open":3.3496,"high":3.3496,"low":3.3491,"close":3.3495,"volume":191.32000732421875},{"timestamp":1742413860000,"open":3.3493,"high":3.3496,"low":3.3492,"close":3.3495,"volume":233.8000030517578},{"timestamp":1742413920000,"open":3.3493,"high":3.3496,"low":3.3493,"close":3.3496,"volume":74.27999877929688},{"timestamp":1742413980000,"open":3.3495,"high":3.3496,"low":3.3495,"close":3.3496,"volume":79.08000183105469},{"timestamp":1742414040000,"open":3.3496,"high":3.3497,"low":3.3495,"close":3.3496,"volume":87.31999969482422},{"timestamp":1742414100000,"open":3.3497,"high":3.3497,"low":3.3493,"close":3.3495,"volume":97.80000305175781},{"timestamp":1742414160000,"open":3.3494,"high":3.3496,"low":3.3494,"close":3.3495,"volume":36.84000015258789},{"timestamp":1742414220000,"open":3.3496,"high":3.3496,"low":3.3494,"close":3.3495,"volume":65.26000213623047},{"timestamp":1742414280000,"open":3.3496,"high":3.3497,"low":3.3496,"close":3.3497,"volume":13.680000305175781},{"timestamp":1742414340000,"open":3.3497,"high":3.3497,"low":3.3494,"close":3.3496,"volume":66},{"timestamp":1742414400000,"open":3.3495,"high":3.3495,"low":3.3492,"close":3.3495,"volume":110.08000183105469},{"timestamp":1742414460000,"open":3.3495,"high":3.3495,"low":3.3493,"close":3.3494,"volume":75.4800033569336},{"timestamp":1742414520000,"open":3.3495,"high":3.3495,"low":3.3492,"close":3.3493,"volume":99},{"timestamp":1742414580000,"open":3.3493,"high":3.3493,"low":3.3493,"close":3.3493,"volume":13.680000305175781},{"timestamp":1742414640000,"open":3.3494,"high":3.3494,"low":3.3476,"close":3.349,"volume":62.2599983215332},{"timestamp":1742414700000,"open":3.3474,"high":3.3475,"low":3.3474,"close":3.3475,"volume":12.079999923706055},{"timestamp":1742414760000,"open":3.3491,"high":3.3492,"low":3.3489,"close":3.349,"volume":36.2400016784668},{"timestamp":1742414820000,"open":3.3492,"high":3.3492,"low":3.3492,"close":3.3492,"volume":6.039999961853027},{"timestamp":1742414880000,"open":3.3491,"high":3.3493,"low":3.3491,"close":3.3493,"volume":42.279998779296875},{"timestamp":1742414940000,"open":3.3491,"high":3.3491,"low":3.3491,"close":3.3491,"volume":6.039999961853027},{"timestamp":1742415000000,"open":3.3476,"high":3.3492,"low":3.3476,"close":3.3491,"volume":30.200000762939453},{"timestamp":1742415060000,"open":3.349,"high":3.349,"low":3.349,"close":3.349,"volume":9.65999984741211},{"timestamp":1742415120000,"open":3.3491,"high":3.3492,"low":3.3489,"close":3.349,"volume":30.200000762939453},{"timestamp":1742415180000,"open":3.3491,"high":3.3491,"low":3.349,"close":3.349,"volume":12.079999923706055},{"timestamp":1742415240000,"open":3.349,"high":3.349,"low":3.349,"close":3.349,"volume":6.039999961853027},{"timestamp":1742415300000,"open":3.3474,"high":3.3491,"low":3.3472,"close":3.3491,"volume":18.1200008392334},{"timestamp":1742415360000,"open":3.3489,"high":3.3489,"low":3.3489,"close":3.3489,"volume":6.039999961853027},{"timestamp":1742415420000,"open":3.3489,"high":3.3489,"low":3.3489,"close":3.3489,"volume":6.039999961853027},{"timestamp":1742415480000,"open":3.349,"high":3.349,"low":3.349,"close":3.349,"volume":12.079999923706055},{"timestamp":1742415540000,"open":3.3474,"high":3.3491,"low":3.3474,"close":3.349,"volume":24.15999984741211},{"timestamp":1742415600000,"open":3.349,"high":3.349,"low":3.3475,"close":3.3475,"volume":18.1200008392334},{"timestamp":1742415720000,"open":3.3476,"high":3.3477,"low":3.3474,"close":3.3474,"volume":83.33999633789062},{"timestamp":1742415780000,"open":3.3476,"high":3.3476,"low":3.3473,"close":3.3476,"volume":42.279998779296875},{"timestamp":1742415840000,"open":3.3475,"high":3.3476,"low":3.3473,"close":3.3474,"volume":70.05999755859375},{"timestamp":1742415900000,"open":3.3475,"high":3.3475,"low":3.3475,"close":3.3475,"volume":6.039999961853027},{"timestamp":1742415960000,"open":3.3473,"high":3.3475,"low":3.3472,"close":3.3474,"volume":97.81999969482422},{"timestamp":1742416020000,"open":3.3473,"high":3.3474,"low":3.3473,"close":3.3474,"volume":12.079999923706055},{"timestamp":1742416080000,"open":3.3473,"high":3.3491,"low":3.3473,"close":3.3491,"volume":12.079999923706055},{"timestamp":1742416140000,"open":3.3473,"high":3.3476,"low":3.3471,"close":3.3473,"volume":134.9499969482422},{"timestamp":1742416200000,"open":3.3475,"high":3.3475,"low":3.3474,"close":3.3475,"volume":33.81999969482422},{"timestamp":1742416260000,"open":3.3473,"high":3.3491,"low":3.3473,"close":3.3491,"volume":18.1200008392334},{"timestamp":1742416320000,"open":3.3474,"high":3.3475,"low":3.3473,"close":3.3473,"volume":24.15999984741211},{"timestamp":1742416380000,"open":3.3492,"high":3.3492,"low":3.3492,"close":3.3492,"volume":6.039999961853027},{"timestamp":1742416440000,"open":3.3476,"high":3.3476,"low":3.3474,"close":3.3474,"volume":31.399999618530273},{"timestamp":1742416500000,"open":3.3474,"high":3.3492,"low":3.3474,"close":3.3492,"volume":31.399999618530273},{"timestamp":1742416560000,"open":3.3475,"high":3.3476,"low":3.3474,"close":3.3475,"volume":44.68000030517578},{"timestamp":1742416620000,"open":3.3477,"high":3.349,"low":3.3474,"close":3.349,"volume":27.780000686645508},{"timestamp":1742416680000,"open":3.3486,"high":3.3486,"low":3.3479,"close":3.348,"volume":166.63999938964844},{"timestamp":1742416740000,"open":3.348,"high":3.348,"low":3.3479,"close":3.348,"volume":36.2400016784668},{"timestamp":1742416800000,"open":3.3468,"high":3.3479,"low":3.3468,"close":3.3479,"volume":18.1200008392334},{"timestamp":1742416860000,"open":3.3467,"high":3.3474,"low":3.3466,"close":3.3474,"volume":36.2400016784668},{"timestamp":1742416920000,"open":3.3473,"high":3.3473,"low":3.3472,"close":3.3472,"volume":24.15999984741211},{"timestamp":1742416980000,"open":3.3473,"high":3.3473,"low":3.347,"close":3.3471,"volume":56.7599983215332},{"timestamp":1742417040000,"open":3.3471,"high":3.3474,"low":3.347,"close":3.347,"volume":57.959999084472656},{"timestamp":1742417220000,"open":3.347,"high":3.347,"low":3.347,"close":3.347,"volume":19.31999969482422},{"timestamp":1742417280000,"open":3.3471,"high":3.3471,"low":3.3471,"close":3.3471,"volume":19.31999969482422},{"timestamp":1742417340000,"open":3.347,"high":3.3473,"low":3.3466,"close":3.3471,"volume":155.77999877929688},{"timestamp":1742417400000,"open":3.347,"high":3.3471,"low":3.347,"close":3.3471,"volume":25.360000610351562},{"timestamp":1742417460000,"open":3.3471,"high":3.3471,"low":3.3471,"close":3.3471,"volume":9.65999984741211},{"timestamp":1742417640000,"open":3.3471,"high":3.3471,"low":3.3469,"close":3.3471,"volume":47.099998474121094},{"timestamp":1742417700000,"open":3.3471,"high":3.3473,"low":3.347,"close":3.3472,"volume":66.41999816894531},{"timestamp":1742417760000,"open":3.3464,"high":3.3473,"low":3.3461,"close":3.3473,"volume":81.19000244140625},{"timestamp":1742417820000,"open":3.347,"high":3.3471,"low":3.347,"close":3.3471,"volume":85.05999755859375},{"timestamp":1742417880000,"open":3.3472,"high":3.3479,"low":3.3465,"close":3.3469,"volume":142.1199951171875},{"timestamp":1742417940000,"open":3.3469,"high":3.3476,"low":3.3464,"close":3.3464,"volume":84.54000091552734},{"timestamp":1742421600000,"open":3.3474,"high":3.3482,"low":3.3466,"close":3.3481,"volume":166.08999633789062},{"timestamp":1742421660000,"open":3.348,"high":3.348,"low":3.3477,"close":3.3477,"volume":30.200000762939453},{"timestamp":1742421720000,"open":3.3461,"high":3.3466,"low":3.346,"close":3.3464,"volume":63.40999984741211},{"timestamp":1742421780000,"open":3.3465,"high":3.3485,"low":3.3457,"close":3.3478,"volume":495.2799987792969},{"timestamp":1742421840000,"open":3.3479,"high":3.3483,"low":3.3472,"close":3.3482,"volume":175.16000366210938},{"timestamp":1742421900000,"open":3.3483,"high":3.3489,"low":3.3478,"close":3.3483,"volume":386.55999755859375},{"timestamp":1742421960000,"open":3.3481,"high":3.3485,"low":3.348,"close":3.3484,"volume":144.9600067138672},{"timestamp":1742422020000,"open":3.3482,"high":3.3486,"low":3.3478,"close":3.3485,"volume":169.1199951171875},{"timestamp":1742422080000,"open":3.3483,"high":3.3485,"low":3.3481,"close":3.3484,"volume":120.80000305175781},{"timestamp":1742422140000,"open":3.3485,"high":3.3485,"low":3.3479,"close":3.3484,"volume":114.76000213623047},{"timestamp":1742422200000,"open":3.3484,"high":3.3484,"low":3.3482,"close":3.3483,"volume":36.2400016784668},{"timestamp":1742422260000,"open":3.3484,"high":3.3484,"low":3.3467,"close":3.3483,"volume":30.200000762939453},{"timestamp":1742422320000,"open":3.3477,"high":3.3479,"low":3.3477,"close":3.3478,"volume":78.5199966430664},{"timestamp":1742422380000,"open":3.348,"high":3.348,"low":3.3462,"close":3.3478,"volume":72.4800033569336},{"timestamp":1742422440000,"open":3.3474,"high":3.3483,"low":3.3474,"close":3.3483,"volume":12.079999923706055},{"timestamp":1742422500000,"open":3.3483,"high":3.3486,"low":3.3474,"close":3.3486,"volume":374.4800109863281},{"timestamp":1742422560000,"open":3.3485,"high":3.3485,"low":3.3482,"close":3.3484,"volume":126.83999633789062},{"timestamp":1742422620000,"open":3.3485,"high":3.3487,"low":3.3483,"close":3.3487,"volume":66.44000244140625},{"timestamp":1742422680000,"open":3.3486,"high":3.3487,"low":3.3485,"close":3.3485,"volume":78.5199966430664},{"timestamp":1742422740000,"open":3.3487,"high":3.3487,"low":3.3477,"close":3.3485,"volume":96.63999938964844},{"timestamp":1742422800000,"open":3.3485,"high":3.3486,"low":3.3474,"close":3.3483,"volume":126.83999633789062},{"timestamp":1742422860000,"open":3.3484,"high":3.3484,"low":3.3484,"close":3.3484,"volume":18.1200008392334},{"timestamp":1742422920000,"open":3.3485,"high":3.3485,"low":3.3483,"close":3.3483,"volume":42.279998779296875},{"timestamp":1742422980000,"open":3.3483,"high":3.3485,"low":3.3483,"close":3.3484,"volume":48.31999969482422},{"timestamp":1742423040000,"open":3.3485,"high":3.3485,"low":3.3482,"close":3.3482,"volume":96.63999938964844},{"timestamp":1742423100000,"open":3.3484,"high":3.3484,"low":3.3483,"close":3.3483,"volume":48.31999969482422},{"timestamp":1742423160000,"open":3.3483,"high":3.3483,"low":3.3482,"close":3.3483,"volume":48.31999969482422},{"timestamp":1742423220000,"open":3.3478,"high":3.3484,"low":3.3477,"close":3.3484,"volume":24.15999984741211},{"timestamp":1742423280000,"open":3.3483,"high":3.3484,"low":3.3483,"close":3.3483,"volume":30.200000762939453},{"timestamp":1742423340000,"open":3.3485,"high":3.3485,"low":3.3483,"close":3.3484,"volume":54.36000061035156},{"timestamp":1742423400000,"open":3.3482,"high":3.3484,"low":3.3482,"close":3.3484,"volume":60.400001525878906},{"timestamp":1742423460000,"open":3.3482,"high":3.3489,"low":3.3473,"close":3.3486,"volume":295.9599914550781},{"timestamp":1742423520000,"open":3.3488,"high":3.3489,"low":3.3486,"close":3.3488,"volume":60.400001525878906},{"timestamp":1742423580000,"open":3.3484,"high":3.3485,"low":3.3482,"close":3.3484,"volume":60.400001525878906},{"timestamp":1742423640000,"open":3.3484,"high":3.3485,"low":3.3478,"close":3.3483,"volume":96.63999938964844},{"timestamp":1742423700000,"open":3.3485,"high":3.3485,"low":3.3483,"close":3.3484,"volume":36.2400016784668},{"timestamp":1742423760000,"open":3.3484,"high":3.3484,"low":3.3484,"close":3.3484,"volume":12.079999923706055},{"timestamp":1742423820000,"open":3.3484,"high":3.3485,"low":3.3483,"close":3.3485,"volume":72.4800033569336},{"timestamp":1742423880000,"open":3.3486,"high":3.3486,"low":3.3483,"close":3.3484,"volume":84.55999755859375},{"timestamp":1742423940000,"open":3.3483,"high":3.3485,"low":3.3483,"close":3.3485,"volume":48.31999969482422},{"timestamp":1742424000000,"open":3.3468,"high":3.3485,"low":3.3468,"close":3.3485,"volume":30.200000762939453},{"timestamp":1742424060000,"open":3.3486,"high":3.3486,"low":3.3473,"close":3.3485,"volume":211.39999389648438},{"timestamp":1742424120000,"open":3.3483,"high":3.3485,"low":3.3483,"close":3.3484,"volume":96.63999938964844},{"timestamp":1742424180000,"open":3.3484,"high":3.3485,"low":3.3484,"close":3.3484,"volume":60.400001525878906},{"timestamp":1742424240000,"open":3.3484,"high":3.3485,"low":3.3483,"close":3.3484,"volume":60.400001525878906},{"timestamp":1742424300000,"open":3.3485,"high":3.3485,"low":3.3483,"close":3.3484,"volume":60.400001525878906},{"timestamp":1742424360000,"open":3.3485,"high":3.3485,"low":3.3483,"close":3.3483,"volume":12.079999923706055},{"timestamp":1742424420000,"open":3.3484,"high":3.3484,"low":3.3483,"close":3.3484,"volume":60.400001525878906},{"timestamp":1742424480000,"open":3.3484,"high":3.3485,"low":3.3484,"close":3.3484,"volume":30.200000762939453},{"timestamp":1742424540000,"open":3.3483,"high":3.3485,"low":3.3482,"close":3.3483,"volume":108.72000122070312},{"timestamp":1742424600000,"open":3.3483,"high":3.3485,"low":3.3482,"close":3.3484,"volume":90.5999984741211},{"timestamp":1742424660000,"open":3.3484,"high":3.3486,"low":3.3474,"close":3.3483,"volume":241.60000610351562},{"timestamp":1742424720000,"open":3.3483,"high":3.3485,"low":3.3482,"close":3.3482,"volume":157.0399932861328},{"timestamp":1742424780000,"open":3.3484,"high":3.3484,"low":3.3482,"close":3.3483,"volume":54.36000061035156},{"timestamp":1742424840000,"open":3.3483,"high":3.3484,"low":3.3482,"close":3.3483,"volume":42.279998779296875},{"timestamp":1742424900000,"open":3.348,"high":3.348,"low":3.3478,"close":3.3478,"volume":18.1200008392334},{"timestamp":1742424960000,"open":3.3474,"high":3.3484,"low":3.3474,"close":3.3483,"volume":48.31999969482422},{"timestamp":1742425020000,"open":3.3478,"high":3.3484,"low":3.3477,"close":3.3483,"volume":60.400001525878906},{"timestamp":1742425080000,"open":3.3481,"high":3.3483,"low":3.3472,"close":3.3481,"volume":3444.179931640625},{"timestamp":1742425140000,"open":3.3471,"high":3.3482,"low":3.3471,"close":3.3481,"volume":985.3499755859375},{"timestamp":1742425200000,"open":3.3481,"high":3.3486,"low":3.3475,"close":3.3484,"volume":2306.830078125},{"timestamp":1742425260000,"open":3.3485,"high":3.349,"low":3.3477,"close":3.3485,"volume":3359.830078125},{"timestamp":1742425320000,"open":3.3477,"high":3.3486,"low":3.3472,"close":3.3485,"volume":5842.85986328125},{"timestamp":1742425380000,"open":3.3483,"high":3.3486,"low":3.3473,"close":3.3479,"volume":3234.760009765625},{"timestamp":1742425440000,"open":3.3478,"high":3.3487,"low":3.3476,"close":3.3479,"volume":3542.469970703125},{"timestamp":1742425500000,"open":3.348,"high":3.3485,"low":3.3478,"close":3.3484,"volume":1668.8199462890625},{"timestamp":1742425560000,"open":3.3483,"high":3.3485,"low":3.3479,"close":3.3483,"volume":984.0499877929688},{"timestamp":1742425620000,"open":3.3482,"high":3.3494,"low":3.3479,"close":3.3491,"volume":7013.97021484375},{"timestamp":1742425680000,"open":3.3485,"high":3.3497,"low":3.3478,"close":3.3485,"volume":4726.02978515625},{"timestamp":1742425740000,"open":3.3487,"high":3.3494,"low":3.3482,"close":3.3483,"volume":4819.4501953125},{"timestamp":1742425800000,"open":3.3482,"high":3.3496,"low":3.348,"close":3.3495,"volume":992.9199829101562},{"timestamp":1742425860000,"open":3.3495,"high":3.3497,"low":3.3484,"close":3.3487,"volume":507.3599853515625},{"timestamp":1742425920000,"open":3.3486,"high":3.3496,"low":3.3483,"close":3.3491,"volume":326.1600036621094},{"timestamp":1742425980000,"open":3.3495,"high":3.3498,"low":3.3485,"close":3.3495,"volume":295.9599914550781},{"timestamp":1742426040000,"open":3.3492,"high":3.3499,"low":3.3481,"close":3.3491,"volume":362.3999938964844},{"timestamp":1742426100000,"open":3.349,"high":3.3497,"low":3.3483,"close":3.3488,"volume":465.0799865722656},{"timestamp":1742426160000,"open":3.3484,"high":3.3497,"low":3.3482,"close":3.3496,"volume":320.1199951171875},{"timestamp":1742426220000,"open":3.3496,"high":3.3497,"low":3.3484,"close":3.3485,"volume":797.280029296875},{"timestamp":1742426280000,"open":3.3485,"high":3.3496,"low":3.3485,"close":3.3491,"volume":422.79998779296875},{"timestamp":1742426340000,"open":3.3494,"high":3.3496,"low":3.3484,"close":3.3493,"volume":374.4800109863281},{"timestamp":1742426400000,"open":3.3496,"high":3.3496,"low":3.3485,"close":3.3491,"volume":320.1199951171875},{"timestamp":1742426460000,"open":3.3493,"high":3.3493,"low":3.3483,"close":3.349,"volume":253.67999267578125},{"timestamp":1742426520000,"open":3.3487,"high":3.3492,"low":3.3483,"close":3.349,"volume":241.60000610351562},{"timestamp":1742426580000,"open":3.3491,"high":3.3491,"low":3.3483,"close":3.3489,"volume":265.760009765625},{"timestamp":1742426640000,"open":3.3485,"high":3.3491,"low":3.3485,"close":3.3487,"volume":235.55999755859375},{"timestamp":1742426700000,"open":3.3487,"high":3.3492,"low":3.3483,"close":3.3487,"volume":338.239990234375},{"timestamp":1742426760000,"open":3.3487,"high":3.3488,"low":3.3483,"close":3.3485,"volume":120.80000305175781},{"timestamp":1742426820000,"open":3.3484,"high":3.3491,"low":3.3484,"close":3.3487,"volume":144.9600067138672},{"timestamp":1742426880000,"open":3.3485,"high":3.3491,"low":3.3483,"close":3.3487,"volume":247.63999938964844},{"timestamp":1742426940000,"open":3.3487,"high":3.3491,"low":3.3483,"close":3.3488,"volume":326.1600036621094},{"timestamp":1742427000000,"open":3.3489,"high":3.3493,"low":3.3483,"close":3.3491,"volume":271.79998779296875},{"timestamp":1742427060000,"open":3.349,"high":3.3493,"low":3.3476,"close":3.3476,"volume":253.67999267578125},{"timestamp":1742427120000,"open":3.3481,"high":3.3491,"low":3.3474,"close":3.3486,"volume":193.27999877929688},{"timestamp":1742427180000,"open":3.3488,"high":3.3493,"low":3.3479,"close":3.3484,"volume":217.44000244140625},{"timestamp":1742427240000,"open":3.3486,"high":3.3494,"low":3.3483,"close":3.3494,"volume":114.76000213623047},{"timestamp":1742427300000,"open":3.3488,"high":3.3493,"low":3.3476,"close":3.3488,"volume":416.760009765625},{"timestamp":1742427360000,"open":3.3489,"high":3.3494,"low":3.348,"close":3.3493,"volume":271.79998779296875},{"timestamp":1742427420000,"open":3.3489,"high":3.3491,"low":3.3478,"close":3.3489,"volume":126.83999633789062},{"timestamp":1742427480000,"open":3.349,"high":3.3493,"low":3.3474,"close":3.3486,"volume":404.67999267578125},{"timestamp":1742427540000,"open":3.3488,"high":3.349,"low":3.3475,"close":3.3478,"volume":489.239990234375},{"timestamp":1742427600000,"open":3.348,"high":3.3493,"low":3.3478,"close":3.3483,"volume":271.79998779296875},{"timestamp":1742427660000,"open":3.3482,"high":3.3486,"low":3.3476,"close":3.348,"volume":428.8399963378906},{"timestamp":1742427720000,"open":3.3478,"high":3.3486,"low":3.3474,"close":3.348,"volume":338.239990234375},{"timestamp":1742427780000,"open":3.3482,"high":3.349,"low":3.3479,"close":3.3487,"volume":235.55999755859375},{"timestamp":1742427840000,"open":3.3487,"high":3.349,"low":3.348,"close":3.3487,"volume":380.5199890136719},{"timestamp":1742427900000,"open":3.3489,"high":3.3491,"low":3.3481,"close":3.3486,"volume":289.9200134277344},{"timestamp":1742427960000,"open":3.3483,"high":3.3492,"low":3.348,"close":3.3485,"volume":314.0799865722656},{"timestamp":1742428020000,"open":3.3487,"high":3.3492,"low":3.3473,"close":3.3492,"volume":338.239990234375},{"timestamp":1742428080000,"open":3.3489,"high":3.3491,"low":3.3477,"close":3.3485,"volume":368.44000244140625},{"timestamp":1742428140000,"open":3.3486,"high":3.3491,"low":3.3475,"close":3.3482,"volume":392.6000061035156},{"timestamp":1742428200000,"open":3.348,"high":3.3492,"low":3.3478,"close":3.3483,"volume":966.4000244140625},{"timestamp":1742428260000,"open":3.3483,"high":3.3492,"low":3.3478,"close":3.3481,"volume":1262.3599853515625},{"timestamp":1742428320000,"open":3.3486,"high":3.3491,"low":3.3479,"close":3.3487,"volume":887.8800048828125},{"timestamp":1742428380000,"open":3.3489,"high":3.3492,"low":3.3478,"close":3.3484,"volume":1123.43994140625},{"timestamp":1742428440000,"open":3.3486,"high":3.3495,"low":3.3478,"close":3.3489,"volume":1032.8399658203125},{"timestamp":1742428500000,"open":3.3485,"high":3.3488,"low":3.3474,"close":3.3474,"volume":48.31999969482422},{"timestamp":1742428560000,"open":3.3475,"high":3.3491,"low":3.3475,"close":3.349,"volume":126.83999633789062},{"timestamp":1742428620000,"open":3.3491,"high":3.3492,"low":3.3474,"close":3.3478,"volume":193.27999877929688},{"timestamp":1742428680000,"open":3.3481,"high":3.3491,"low":3.3476,"close":3.3487,"volume":247.63999938964844},{"timestamp":1742428740000,"open":3.3482,"high":3.3483,"low":3.3475,"close":3.3478,"volume":459.0400085449219}]