[{"timestamp":1742371200000,"open":3.122,"high":3.132,"low":3.117,"close":3.123,"volume":26},{"timestamp":1742371260000,"open":3.13,"high":3.13,"low":3.118,"close":3.129,"volume":16.25},{"timestamp":1742371320000,"open":3.129,"high":3.129,"low":3.107,"close":3.111,"volume":52.01179885864258},{"timestamp":1742371380000,"open":3.114,"high":3.121,"low":3.114,"close":3.121,"volume":19.5},{"timestamp":1742371440000,"open":3.109,"high":3.12,"low":3.105,"close":3.116,"volume":26},{"timestamp":1742371500000,"open":3.104,"high":3.117,"low":3.104,"close":3.107,"volume":22.75},{"timestamp":1742371560000,"open":3.109,"high":3.109,"low":3.105,"close":3.106,"volume":9.75},{"timestamp":1742371620000,"open":3.103,"high":3.122,"low":3.103,"close":3.119,"volume":32.5},{"timestamp":1742371680000,"open":3.108,"high":3.12,"low":3.108,"close":3.12,"volume":6.5},{"timestamp":1742371740000,"open":3.112,"high":3.113,"low":3.109,"close":3.111,"volume":19.5},{"timestamp":1742371800000,"open":3.12,"high":3.123,"low":3.106,"close":3.123,"volume":19.52359962463379},{"timestamp":1742371860000,"open":3.121,"high":3.121,"low":3.109,"close":3.111,"volume":11.34000015258789},{"timestamp":1742371920000,"open":3.114,"high":3.121,"low":3.106,"close":3.107,"volume":55.25},{"timestamp":1742371980000,"open":3.12,"high":3.12,"low":3.105,"close":3.117,"volume":26},{"timestamp":1742372040000,"open":3.108,"high":3.118,"low":3.102,"close":3.102,"volume":28.420000076293945},{"timestamp":1742372100000,"open":3.106,"high":3.118,"low":3.102,"close":3.116,"volume":32.5},{"timestamp":1742372160000,"open":3.106,"high":3.121,"low":3.105,"close":3.108,"volume":45.5},{"timestamp":1742372220000,"open":3.123,"high":3.124,"low":3.112,"close":3.123,"volume":39.02360153198242},{"timestamp":1742372280000,"open":3.115,"high":3.127,"low":3.115,"close":3.115,"volume":26},{"timestamp":1742372340000,"open":3.123,"high":3.123,"low":3.115,"close":3.116,"volume":9.773599624633789},{"timestamp":1742372400000,"open":3.115,"high":3.123,"low":3.115,"close":3.116,"volume":16.25},{"timestamp":1742372460000,"open":3.125,"high":3.125,"low":3.11,"close":3.11,"volume":45.52360153198242},{"timestamp":1742372520000,"open":3.113,"high":3.128,"low":3.113,"close":3.115,"volume":55.25},{"timestamp":1742372580000,"open":3.124,"high":3.127,"low":3.112,"close":3.115,"volume":22.77359962463379},{"timestamp":1742372640000,"open":3.113,"high":3.13,"low":3.113,"close":3.116,"volume":45.5},{"timestamp":1742372700000,"open":3.12,"high":3.13,"low":3.114,"close":3.124,"volume":58.51179885864258},{"timestamp":1742372760000,"open":3.113,"high":3.13,"low":3.113,"close":3.118,"volume":42.25},{"timestamp":1742372820000,"open":3.115,"high":3.127,"low":3.115,"close":3.118,"volume":16.25},{"timestamp":1742372880000,"open":3.129,"high":3.129,"low":3.109,"close":3.124,"volume":58.5},{"timestamp":1742372940000,"open":3.121,"high":3.121,"low":3.112,"close":3.114,"volume":9.75},{"timestamp":1742373000000,"open":3.116,"high":3.13,"low":3.113,"close":3.118,"volume":32.5},{"timestamp":1742373060000,"open":3.124,"high":3.126,"low":3.118,"close":3.118,"volume":13},{"timestamp":1742373120000,"open":3.126,"high":3.126,"low":3.114,"close":3.114,"volume":13},{"timestamp":1742373180000,"open":3.126,"high":3.126,"low":3.118,"close":3.118,"volume":9.75},{"timestamp":1742373240000,"open":3.118,"high":3.119,"low":3.115,"close":3.116,"volume":13},{"timestamp":1742373300000,"open":3.126,"high":3.126,"low":3.115,"close":3.125,"volume":22.75},{"timestamp":1742373360000,"open":3.127,"high":3.128,"low":3.116,"close":3.128,"volume":13},{"timestamp":1742373420000,"open":3.127,"high":3.127,"low":3.114,"close":3.126,"volume":15.443599700927734},{"timestamp":1742373480000,"open":3.114,"high":3.127,"low":3.114,"close":3.127,"volume":6.5},{"timestamp":1742373540000,"open":3.116,"high":3.127,"low":3.113,"close":3.114,"volume":26},{"timestamp":1742373600000,"open":3.122,"high":3.125,"low":3.117,"close":3.117,"volume":19.5},{"timestamp":1742373660000,"open":3.115,"high":3.134,"low":3.115,"close":3.125,"volume":32.5},{"timestamp":1742373720000,"open":3.132,"high":3.132,"low":3.117,"close":3.121,"volume":32.5},{"timestamp":1742373780000,"open":3.126,"high":3.129,"low":3.126,"close":3.128,"volume":13},{"timestamp":1742373840000,"open":3.118,"high":3.121,"low":3.116,"close":3.116,"volume":16.25},{"timestamp":1742373900000,"open":3.13,"high":3.13,"low":3.114,"close":3.125,"volume":13},{"timestamp":1742373960000,"open":3.119,"high":3.129,"low":3.115,"close":3.122,"volume":45.54719924926758},{"timestamp":1742374020000,"open":3.112,"high":3.123,"low":3.111,"close":3.113,"volume":22.75},{"timestamp":1742374080000,"open":3.125,"high":3.125,"low":3.111,"close":3.125,"volume":16.25},{"timestamp":1742374140000,"open":3.112,"high":3.127,"low":3.112,"close":3.126,"volume":26},{"timestamp":1742374200000,"open":3.128,"high":3.128,"low":3.117,"close":3.123,"volume":19.459999084472656},{"timestamp":1742374260000,"open":3.116,"high":3.128,"low":3.112,"close":3.116,"volume":41.9900016784668},{"timestamp":1742374320000,"open":3.115,"high":3.123,"low":3.112,"close":3.112,"volume":12.920000076293945},{"timestamp":1742374380000,"open":3.127,"high":3.127,"low":3.107,"close":3.109,"volume":67.83000183105469},{"timestamp":1742374440000,"open":3.109,"high":3.12,"low":3.108,"close":3.109,"volume":25.84000015258789},{"timestamp":1742374500000,"open":3.107,"high":3.121,"low":3.105,"close":3.109,"volume":51.68000030517578},{"timestamp":1742374560000,"open":3.106,"high":3.12,"low":3.106,"close":3.107,"volume":12.920000076293945},{"timestamp":1742374620000,"open":3.112,"high":3.112,"low":3.107,"close":3.107,"volume":6.460000038146973},{"timestamp":1742374680000,"open":3.109,"high":3.118,"low":3.109,"close":3.118,"volume":6.460000038146973},{"timestamp":1742374740000,"open":3.113,"high":3.113,"low":3.113,"close":3.113,"volume":3.2300000190734863},{"timestamp":1742374800000,"open":3.111,"high":3.111,"low":3.111,"close":3.111,"volume":3.2300000190734863},{"timestamp":1742374860000,"open":3.108,"high":3.108,"low":3.108,"close":3.108,"volume":3.2300000190734863},{"timestamp":1742374920000,"open":3.113,"high":3.124,"low":3.108,"close":3.114,"volume":35.529998779296875},{"timestamp":1742374980000,"open":3.113,"high":3.121,"low":3.101,"close":3.102,"volume":45.220001220703125},{"timestamp":1742375100000,"open":3.101,"high":3.111,"low":3.101,"close":3.101,"volume":12.960000038146973},{"timestamp":1742375160000,"open":3.111,"high":3.113,"low":3.111,"close":3.113,"volume":6.5},{"timestamp":1742375220000,"open":3.102,"high":3.111,"low":3.1,"close":3.1,"volume":19.5},{"timestamp":1742375280000,"open":3.114,"high":3.114,"low":3.1,"close":3.1,"volume":6.5},{"timestamp":1742375340000,"open":3.1,"high":3.109,"low":3.1,"close":3.1,"volume":9.761799812316895},{"timestamp":1742375400000,"open":3.107,"high":3.111,"low":3.097,"close":3.097,"volume":9.75},{"timestamp":1742375460000,"open":3.096,"high":3.096,"low":3.096,"close":3.096,"volume":3.25},{"timestamp":1742375520000,"open":3.106,"high":3.107,"low":3.091,"close":3.098,"volume":48.75},{"timestamp":1742375580000,"open":3.099,"high":3.105,"low":3.087,"close":3.087,"volume":19.5},{"timestamp":1742375640000,"open":3.099,"high":3.1,"low":3.096,"close":3.099,"volume":19.5},{"timestamp":1742375700000,"open":3.096,"high":3.1,"low":3.085,"close":3.085,"volume":19.5},{"timestamp":1742375760000,"open":3.087,"high":3.101,"low":3.087,"close":3.089,"volume":16.25},{"timestamp":1742375820000,"open":3.1,"high":3.1,"low":3.087,"close":3.087,"volume":19.5},{"timestamp":1742375880000,"open":3.091,"high":3.092,"low":3.088,"close":3.092,"volume":9.75},{"timestamp":1742375940000,"open":3.102,"high":3.102,"low":3.089,"close":3.09,"volume":9.75},{"timestamp":1742376000000,"open":3.101,"high":3.101,"low":3.091,"close":3.091,"volume":3.2736001014709473},{"timestamp":1742376060000,"open":3.102,"high":3.102,"low":3.085,"close":3.095,"volume":42.25},{"timestamp":1742376120000,"open":3.087,"high":3.099,"low":3.085,"close":3.099,"volume":19.5},{"timestamp":1742376240000,"open":3.091,"high":3.099,"low":3.091,"close":3.099,"volume":6.5},{"timestamp":1742376420000,"open":3.097,"high":3.099,"low":3.096,"close":3.096,"volume":9.75},{"timestamp":1742376480000,"open":3.095,"high":3.096,"low":3.083,"close":3.089,"volume":19.5},{"timestamp":1742376540000,"open":3.097,"high":3.099,"low":3.095,"close":3.099,"volume":9.75},{"timestamp":1742376600000,"open":3.085,"high":3.095,"low":3.084,"close":3.087,"volume":28.420000076293945},{"timestamp":1742376660000,"open":3.086,"high":3.101,"low":3.085,"close":3.101,"volume":13},{"timestamp":1742376720000,"open":3.1,"high":3.1,"low":3.089,"close":3.089,"volume":6.5},{"timestamp":1742376780000,"open":3.098,"high":3.098,"low":3.098,"close":3.098,"volume":3.25},{"timestamp":1742376840000,"open":3.094,"high":3.094,"low":3.091,"close":3.092,"volume":13},{"timestamp":1742376900000,"open":3.095,"high":3.106,"low":3.095,"close":3.106,"volume":13},{"timestamp":1742376960000,"open":3.092,"high":3.105,"low":3.092,"close":3.094,"volume":26},{"timestamp":1742377020000,"open":3.104,"high":3.104,"low":3.09,"close":3.09,"volume":35.75},{"timestamp":1742377080000,"open":3.095,"high":3.103,"low":3.095,"close":3.103,"volume":13},{"timestamp":1742377140000,"open":3.101,"high":3.104,"low":3.086,"close":3.086,"volume":48.75},{"timestamp":1742377200000,"open":3.087,"high":3.102,"low":3.087,"close":3.097,"volume":9.75},{"timestamp":1742377260000,"open":3.09,"high":3.101,"low":3.086,"close":3.086,"volume":13},{"timestamp":1742377320000,"open":3.092,"high":3.102,"low":3.089,"close":3.09,"volume":16.27359962463379},{"timestamp":1742377380000,"open":3.103,"high":3.103,"low":3.09,"close":3.09,"volume":13},{"timestamp":1742377500000,"open":3.093,"high":3.103,"low":3.092,"close":3.1,"volume":26.02359962463379},{"timestamp":1742377560000,"open":3.1,"high":3.101,"low":3.089,"close":3.101,"volume":22.75},{"timestamp":1742377620000,"open":3.099,"high":3.099,"low":3.091,"close":3.091,"volume":5.670000076293945},{"timestamp":1742377680000,"open":3.104,"high":3.104,"low":3.091,"close":3.091,"volume":13},{"timestamp":1742377740000,"open":3.103,"high":3.103,"low":3.102,"close":3.102,"volume":6.5},{"timestamp":1742377800000,"open":3.086,"high":3.088,"low":3.086,"close":3.088,"volume":9.75},{"timestamp":1742377860000,"open":3.096,"high":3.096,"low":3.087,"close":3.087,"volume":9.75},{"timestamp":1742377920000,"open":3.097,"high":3.099,"low":3.09,"close":3.095,"volume":19.5},{"timestamp":1742378040000,"open":3.087,"high":3.094,"low":3.087,"close":3.087,"volume":9.75},{"timestamp":1742378100000,"open":3.085,"high":3.085,"low":3.085,"close":3.085,"volume":3.25},{"timestamp":1742378160000,"open":3.097,"high":3.1,"low":3.086,"close":3.086,"volume":9.773599624633789},{"timestamp":1742378220000,"open":3.098,"high":3.099,"low":3.085,"close":3.085,"volume":16.25},{"timestamp":1742378520000,"open":3.091,"high":3.091,"low":3.091,"close":3.091,"volume":6.5},{"timestamp":1742378700000,"open":3.085,"high":3.096,"low":3.085,"close":3.096,"volume":6.5},{"timestamp":1742378760000,"open":3.09,"high":3.099,"low":3.089,"close":3.089,"volume":13},{"timestamp":1742378820000,"open":3.103,"high":3.103,"low":3.101,"close":3.103,"volume":9.75},{"timestamp":1742378880000,"open":3.09,"high":3.103,"low":3.09,"close":3.1,"volume":26},{"timestamp":1742378940000,"open":3.102,"high":3.102,"low":3.09,"close":3.09,"volume":9.773599624633789},{"timestamp":1742379000000,"open":3.1,"high":3.104,"low":3.099,"close":3.104,"volume":16.25},{"timestamp":1742379060000,"open":3.092,"high":3.1,"low":3.092,"close":3.093,"volume":16.25},{"timestamp":1742379120000,"open":3.105,"high":3.105,"low":3.103,"close":3.103,"volume":6.523600101470947},{"timestamp":1742379180000,"open":3.095,"high":3.104,"low":3.09,"close":3.092,"volume":32.5},{"timestamp":1742379240000,"open":3.103,"high":3.104,"low":3.09,"close":3.104,"volume":52},{"timestamp":1742379300000,"open":3.105,"high":3.105,"low":3.091,"close":3.102,"volume":22.75},{"timestamp":1742379360000,"open":3.099,"high":3.102,"low":3.089,"close":3.097,"volume":24.34000015258789},{"timestamp":1742379420000,"open":3.086,"high":3.086,"low":3.086,"close":3.086,"volume":3.25},{"timestamp":1742379480000,"open":3.09,"high":3.101,"low":3.087,"close":3.091,"volume":70.66999816894531},{"timestamp":1742379540000,"open":3.088,"high":3.099,"low":3.087,"close":3.087,"volume":16.25},{"timestamp":1742379600000,"open":3.098,"high":3.103,"low":3.091,"close":3.092,"volume":45.5},{"timestamp":1742379660000,"open":3.094,"high":3.101,"low":3.093,"close":3.101,"volume":13},{"timestamp":1742379720000,"open":3.102,"high":3.104,"low":3.093,"close":3.104,"volume":16.25},{"timestamp":1742379780000,"open":3.106,"high":3.106,"low":3.093,"close":3.093,"volume":51.193599700927734},{"timestamp":1742379840000,"open":3.105,"high":3.107,"low":3.092,"close":3.096,"volume":78.02359771728516},{"timestamp":1742379900000,"open":3.108,"high":3.111,"low":3.097,"close":3.099,"volume":22.75},{"timestamp":1742379960000,"open":3.096,"high":3.111,"low":3.096,"close":3.111,"volume":6.5},{"timestamp":1742380020000,"open":3.095,"high":3.106,"low":3.095,"close":3.106,"volume":6.5},{"timestamp":1742380080000,"open":3.106,"high":3.109,"low":3.094,"close":3.105,"volume":35.75},{"timestamp":1742380140000,"open":3.106,"high":3.108,"low":3.093,"close":3.104,"volume":39.01179885864258},{"timestamp":1742380260000,"open":3.103,"high":3.104,"low":3.102,"close":3.102,"volume":9.75},{"timestamp":1742380320000,"open":3.092,"high":3.092,"low":3.092,"close":3.092,"volume":3.25},{"timestamp":1742380380000,"open":3.095,"high":3.106,"low":3.092,"close":3.092,"volume":22.75},{"timestamp":1742380440000,"open":3.106,"high":3.106,"low":3.093,"close":3.093,"volume":26},{"timestamp":1742380620000,"open":3.105,"high":3.105,"low":3.094,"close":3.104,"volume":9.75},{"timestamp":1742380680000,"open":3.104,"high":3.109,"low":3.096,"close":3.096,"volume":22.75},{"timestamp":1742380860000,"open":3.094,"high":3.11,"low":3.094,"close":3.098,"volume":13},{"timestamp":1742380920000,"open":3.11,"high":3.11,"low":3.11,"close":3.11,"volume":3.25},{"timestamp":1742380980000,"open":3.099,"high":3.099,"low":3.094,"close":3.095,"volume":13},{"timestamp":1742381100000,"open":3.109,"high":3.109,"low":3.095,"close":3.097,"volume":9.75},{"timestamp":1742381220000,"open":3.107,"high":3.107,"low":3.094,"close":3.104,"volume":16.25},{"timestamp":1742381280000,"open":3.102,"high":3.102,"low":3.091,"close":3.091,"volume":15.420000076293945},{"timestamp":1742381340000,"open":3.094,"high":3.102,"low":3.094,"close":3.102,"volume":6.5},{"timestamp":1742381400000,"open":3.091,"high":3.102,"low":3.089,"close":3.102,"volume":22.75},{"timestamp":1742381520000,"open":3.092,"high":3.092,"low":3.09,"close":3.09,"volume":6.5},{"timestamp":1742381580000,"open":3.092,"high":3.102,"low":3.089,"close":3.101,"volume":16.27359962463379},{"timestamp":1742381640000,"open":3.1,"high":3.1,"low":3.091,"close":3.091,"volume":6.5},{"timestamp":1742381700000,"open":3.101,"high":3.101,"low":3.097,"close":3.097,"volume":6.5},{"timestamp":1742381760000,"open":3.09,"high":3.1,"low":3.09,"close":3.1,"volume":13},{"timestamp":1742381880000,"open":3.097,"high":3.105,"low":3.09,"close":3.105,"volume":45.52360153198242},{"timestamp":1742381940000,"open":3.092,"high":3.104,"low":3.092,"close":3.102,"volume":25.18000030517578},{"timestamp":1742382000000,"open":3.094,"high":3.1,"low":3.089,"close":3.093,"volume":22.75},{"timestamp":1742382060000,"open":3.089,"high":3.103,"low":3.089,"close":3.094,"volume":9.75},{"timestamp":1742382120000,"open":3.102,"high":3.102,"low":3.102,"close":3.102,"volume":6.5},{"timestamp":1742382180000,"open":3.094,"high":3.094,"low":3.094,"close":3.094,"volume":3.25},{"timestamp":1742382240000,"open":3.092,"high":3.102,"low":3.092,"close":3.101,"volume":13},{"timestamp":1742382300000,"open":3.103,"high":3.103,"low":3.098,"close":3.101,"volume":13},{"timestamp":1742382360000,"open":3.098,"high":3.098,"low":3.089,"close":3.091,"volume":13},{"timestamp":1742382540000,"open":3.091,"high":3.101,"low":3.09,"close":3.09,"volume":9.75},{"timestamp":1742382600000,"open":3.09,"high":3.103,"low":3.088,"close":3.089,"volume":31.693599700927734},{"timestamp":1742382660000,"open":3.099,"high":3.102,"low":3.099,"close":3.102,"volume":6.5},{"timestamp":1742382720000,"open":3.097,"high":3.106,"low":3.091,"close":3.096,"volume":34.91999816894531},{"timestamp":1742382780000,"open":3.096,"high":3.104,"low":3.096,"close":3.104,"volume":6.5},{"timestamp":1742382840000,"open":3.096,"high":3.096,"low":3.094,"close":3.094,"volume":6.5},{"timestamp":1742382900000,"open":3.105,"high":3.105,"low":3.101,"close":3.101,"volume":3.2618000507354736},{"timestamp":1742382960000,"open":3.107,"high":3.107,"low":3.093,"close":3.093,"volume":19.5},{"timestamp":1742383020000,"open":3.092,"high":3.093,"low":3.092,"close":3.093,"volume":6.5},{"timestamp":1742383140000,"open":3.094,"high":3.094,"low":3.094,"close":3.094,"volume":3.25},{"timestamp":1742383200000,"open":3.104,"high":3.108,"low":3.092,"close":3.103,"volume":22.75},{"timestamp":1742383260000,"open":3.106,"high":3.106,"low":3.094,"close":3.105,"volume":29.25},{"timestamp":1742383380000,"open":3.104,"high":3.106,"low":3.103,"close":3.106,"volume":13},{"timestamp":1742383440000,"open":3.103,"high":3.103,"low":3.093,"close":3.093,"volume":9.75},{"timestamp":1742383500000,"open":3.104,"high":3.105,"low":3.104,"close":3.105,"volume":6.5},{"timestamp":1742383620000,"open":3.094,"high":3.105,"low":3.094,"close":3.103,"volume":9.75},{"timestamp":1742383680000,"open":3.101,"high":3.103,"low":3.101,"close":3.103,"volume":9.75},{"timestamp":1742383740000,"open":3.103,"high":3.104,"low":3.09,"close":3.104,"volume":22.75},{"timestamp":1742383800000,"open":3.1,"high":3.1,"low":3.09,"close":3.099,"volume":8.920000076293945},{"timestamp":1742383920000,"open":3.102,"high":3.102,"low":3.094,"close":3.098,"volume":13},{"timestamp":1742383980000,"open":3.09,"high":3.09,"low":3.09,"close":3.09,"volume":3.25},{"timestamp":1742384040000,"open":3.093,"high":3.093,"low":3.093,"close":3.093,"volume":3.25},{"timestamp":1742384220000,"open":3.094,"high":3.094,"low":3.091,"close":3.091,"volume":6.5},{"timestamp":1742384280000,"open":3.105,"high":3.105,"low":3.092,"close":3.094,"volume":13},{"timestamp":1742384580000,"open":3.103,"high":3.103,"low":3.086,"close":3.1,"volume":32.5},{"timestamp":1742384640000,"open":3.086,"high":3.1,"low":3.083,"close":3.088,"volume":35.75},{"timestamp":1742384700000,"open":3.08,"high":3.087,"low":3.08,"close":3.082,"volume":9.75},{"timestamp":1742384760000,"open":3.083,"high":3.088,"low":3.083,"close":3.088,"volume":6.5},{"timestamp":1742384820000,"open":3.089,"high":3.089,"low":3.087,"close":3.087,"volume":6.5},{"timestamp":1742384940000,"open":3.094,"high":3.096,"low":3.094,"close":3.096,"volume":6.5},{"timestamp":1742385000000,"open":3.085,"high":3.098,"low":3.084,"close":3.086,"volume":21.920000076293945},{"timestamp":1742385060000,"open":3.088,"high":3.088,"low":3.088,"close":3.088,"volume":3.25},{"timestamp":1742385120000,"open":3.096,"high":3.096,"low":3.086,"close":3.086,"volume":6.5},{"timestamp":1742385240000,"open":3.087,"high":3.087,"low":3.087,"close":3.087,"volume":3.25},{"timestamp":1742385300000,"open":3.096,"high":3.096,"low":3.096,"close":3.096,"volume":3.25},{"timestamp":1742385360000,"open":3.098,"high":3.098,"low":3.085,"close":3.091,"volume":30.86359977722168},{"timestamp":1742385420000,"open":3.086,"high":3.096,"low":3.083,"close":3.091,"volume":15.443599700927734},{"timestamp":1742385480000,"open":3.084,"high":3.084,"low":3.081,"close":3.081,"volume":6.5},{"timestamp":1742385540000,"open":3.094,"high":3.094,"low":3.094,"close":3.094,"volume":6.5},{"timestamp":1742385600000,"open":3.094,"high":3.094,"low":3.091,"close":3.091,"volume":6.5},{"timestamp":1742385660000,"open":3.085,"high":3.094,"low":3.081,"close":3.081,"volume":9.75},{"timestamp":1742385720000,"open":3.091,"high":3.093,"low":3.09,"close":3.092,"volume":13},{"timestamp":1742385780000,"open":3.083,"high":3.095,"low":3.083,"close":3.095,"volume":19.5},{"timestamp":1742385840000,"open":3.096,"high":3.096,"low":3.08,"close":3.08,"volume":35.75},{"timestamp":1742385900000,"open":3.093,"high":3.093,"low":3.085,"close":3.093,"volume":13},{"timestamp":1742385960000,"open":3.082,"high":3.095,"low":3.082,"close":3.095,"volume":6.5},{"timestamp":1742386020000,"open":3.093,"high":3.093,"low":3.09,"close":3.09,"volume":6.5},{"timestamp":1742386140000,"open":3.089,"high":3.09,"low":3.084,"close":3.09,"volume":13},{"timestamp":1742386200000,"open":3.081,"high":3.098,"low":3.081,"close":3.091,"volume":29.25},{"timestamp":1742386260000,"open":3.095,"high":3.096,"low":3.083,"close":3.096,"volume":22.75},{"timestamp":1742386320000,"open":3.083,"high":3.083,"low":3.083,"close":3.083,"volume":3.25},{"timestamp":1742386380000,"open":3.09,"high":3.095,"low":3.083,"close":3.091,"volume":19.5},{"timestamp":1742386440000,"open":3.091,"high":3.091,"low":3.081,"close":3.081,"volume":6.5},{"timestamp":1742386500000,"open":3.082,"high":3.091,"low":3.082,"close":3.091,"volume":6.5},{"timestamp":1742386620000,"open":3.089,"high":3.094,"low":3.081,"close":3.082,"volume":16.25},{"timestamp":1742386680000,"open":3.085,"high":3.091,"low":3.08,"close":3.08,"volume":16.25},{"timestamp":1742386800000,"open":3.092,"high":3.092,"low":3.08,"close":3.08,"volume":6.5},{"timestamp":1742386860000,"open":3.081,"high":3.081,"low":3.081,"close":3.081,"volume":3.25},{"timestamp":1742386920000,"open":3.093,"high":3.093,"low":3.081,"close":3.083,"volume":13},{"timestamp":1742387040000,"open":3.082,"high":3.096,"low":3.082,"close":3.096,"volume":13},{"timestamp":1742387100000,"open":3.097,"high":3.097,"low":3.087,"close":3.096,"volume":19.5},{"timestamp":1742387220000,"open":3.095,"high":3.095,"low":3.095,"close":3.095,"volume":3.25},{"timestamp":1742387280000,"open":3.098,"high":3.098,"low":3.085,"close":3.085,"volume":6.5},{"timestamp":1742387400000,"open":3.082,"high":3.092,"low":3.082,"close":3.092,"volume":9.75},{"timestamp":1742387460000,"open":3.095,"high":3.095,"low":3.082,"close":3.095,"volume":9.75},{"timestamp":1742387520000,"open":3.082,"high":3.082,"low":3.081,"close":3.081,"volume":6.5},{"timestamp":1742387580000,"open":3.095,"high":3.095,"low":3.083,"close":3.083,"volume":13},{"timestamp":1742387640000,"open":3.091,"high":3.091,"low":3.091,"close":3.091,"volume":3.25},{"timestamp":1742387700000,"open":3.084,"high":3.093,"low":3.084,"close":3.09,"volume":13},{"timestamp":1742387880000,"open":3.081,"high":3.081,"low":3.081,"close":3.081,"volume":3.25},{"timestamp":1742387940000,"open":3.08,"high":3.095,"low":3.08,"close":3.086,"volume":22.75},{"timestamp":1742388000000,"open":3.096,"high":3.096,"low":3.096,"close":3.096,"volume":3.25},{"timestamp":1742388060000,"open":3.082,"high":3.093,"low":3.082,"close":3.093,"volume":16.25},{"timestamp":1742388120000,"open":3.096,"high":3.096,"low":3.096,"close":3.096,"volume":3.25},{"timestamp":1742388180000,"open":3.096,"high":3.096,"low":3.083,"close":3.093,"volume":18.670000076293945},{"timestamp":1742388240000,"open":3.097,"high":3.098,"low":3.084,"close":3.097,"volume":13},{"timestamp":1742388300000,"open":3.088,"high":3.098,"low":3.084,"close":3.088,"volume":26},{"timestamp":1742388360000,"open":3.095,"high":3.097,"low":3.085,"close":3.085,"volume":16.25},{"timestamp":1742388420000,"open":3.098,"high":3.098,"low":3.086,"close":3.096,"volume":16.25},{"timestamp":1742388480000,"open":3.088,"high":3.094,"low":3.088,"close":3.09,"volume":9.75},{"timestamp":1742388540000,"open":3.085,"high":3.085,"low":3.085,"close":3.085,"volume":3.25},{"timestamp":1742388660000,"open":3.088,"high":3.088,"low":3.088,"close":3.088,"volume":3.25},{"timestamp":1742388720000,"open":3.084,"high":3.084,"low":3.084,"close":3.084,"volume":3.25},{"timestamp":1742388780000,"open":3.087,"high":3.101,"low":3.087,"close":3.101,"volume":13},{"timestamp":1742388900000,"open":3.091,"high":3.101,"low":3.086,"close":3.088,"volume":28.420000076293945},{"timestamp":1742388960000,"open":3.098,"high":3.099,"low":3.085,"close":3.098,"volume":32.5},{"timestamp":1742389020000,"open":3.097,"high":3.1,"low":3.085,"close":3.088,"volume":35.77360153198242},{"timestamp":1742389080000,"open":3.089,"high":3.089,"low":3.089,"close":3.089,"volume":3.25},{"timestamp":1742389140000,"open":3.087,"high":3.099,"low":3.087,"close":3.09,"volume":16.25},{"timestamp":1742389200000,"open":3.101,"high":3.102,"low":3.09,"close":3.102,"volume":29.25},{"timestamp":1742389260000,"open":3.098,"high":3.102,"low":3.088,"close":3.088,"volume":8.920000076293945},{"timestamp":1742389320000,"open":3.092,"high":3.092,"low":3.09,"close":3.09,"volume":13},{"timestamp":1742389380000,"open":3.092,"high":3.101,"low":3.092,"close":3.101,"volume":13.011799812316895},{"timestamp":1742389440000,"open":3.091,"high":3.091,"low":3.089,"close":3.09,"volume":9.75},{"timestamp":1742389500000,"open":3.09,"high":3.09,"low":3.09,"close":3.09,"volume":3.25},{"timestamp":1742389560000,"open":3.088,"high":3.091,"low":3.088,"close":3.091,"volume":6.5117998123168945},{"timestamp":1742389620000,"open":3.099,"high":3.1,"low":3.093,"close":3.1,"volume":16.25},{"timestamp":1742389680000,"open":3.1,"high":3.102,"low":3.085,"close":3.098,"volume":42.26179885864258},{"timestamp":1742389740000,"open":3.089,"high":3.099,"low":3.087,"close":3.095,"volume":26},{"timestamp":1742389800000,"open":3.098,"high":3.101,"low":3.088,"close":3.088,"volume":29.26180076599121},{"timestamp":1742389860000,"open":3.09,"high":3.096,"low":3.09,"close":3.096,"volume":6.5},{"timestamp":1742389920000,"open":3.099,"high":3.099,"low":3.099,"close":3.099,"volume":3.25},{"timestamp":1742389980000,"open":3.098,"high":3.098,"low":3.089,"close":3.096,"volume":13},{"timestamp":1742390040000,"open":3.084,"high":3.098,"low":3.084,"close":3.087,"volume":22.75},{"timestamp":1742390100000,"open":3.097,"high":3.097,"low":3.083,"close":3.084,"volume":19.52359962463379},{"timestamp":1742390160000,"open":3.095,"high":3.098,"low":3.088,"close":3.093,"volume":29.25},{"timestamp":1742390280000,"open":3.083,"high":3.095,"low":3.082,"close":3.089,"volume":32.5},{"timestamp":1742390340000,"open":3.083,"high":3.09,"low":3.078,"close":3.088,"volume":16.25},{"timestamp":1742390400000,"open":3.089,"high":3.09,"low":3.077,"close":3.082,"volume":26},{"timestamp":1742390460000,"open":3.089,"high":3.092,"low":3.078,"close":3.087,"volume":19.5},{"timestamp":1742390520000,"open":3.078,"high":3.087,"low":3.078,"close":3.087,"volume":6.5},{"timestamp":1742390580000,"open":3.08,"high":3.092,"low":3.08,"close":3.092,"volume":6.5},{"timestamp":1742390640000,"open":3.092,"high":3.093,"low":3.078,"close":3.091,"volume":16.25},{"timestamp":1742390700000,"open":3.09,"high":3.094,"low":3.081,"close":3.09,"volume":26},{"timestamp":1742390760000,"open":3.093,"high":3.093,"low":3.093,"close":3.093,"volume":3.25},{"timestamp":1742390820000,"open":3.089,"high":3.093,"low":3.081,"close":3.081,"volume":29.25},{"timestamp":1742390880000,"open":3.089,"high":3.095,"low":3.081,"close":3.095,"volume":19.5},{"timestamp":1742390940000,"open":3.09,"high":3.09,"low":3.081,"close":3.081,"volume":6.5},{"timestamp":1742391000000,"open":3.092,"high":3.093,"low":3.079,"close":3.081,"volume":44.681800842285156},{"timestamp":1742391060000,"open":3.094,"high":3.094,"low":3.078,"close":3.09,"volume":13},{"timestamp":1742391120000,"open":3.08,"high":3.092,"low":3.08,"close":3.081,"volume":16.25},{"timestamp":1742391180000,"open":3.08,"high":3.092,"low":3.08,"close":3.082,"volume":9.75},{"timestamp":1742391240000,"open":3.081,"high":3.09,"low":3.078,"close":3.086,"volume":26},{"timestamp":1742391300000,"open":3.075,"high":3.088,"low":3.075,"close":3.088,"volume":6.5},{"timestamp":1742391360000,"open":3.077,"high":3.089,"low":3.076,"close":3.076,"volume":16.25},{"timestamp":1742391420000,"open":3.086,"high":3.086,"low":3.086,"close":3.086,"volume":3.25},{"timestamp":1742391540000,"open":3.079,"high":3.085,"low":3.073,"close":3.075,"volume":26.02359962463379},{"timestamp":1742391600000,"open":3.088,"high":3.089,"low":3.073,"close":3.082,"volume":52},{"timestamp":1742391780000,"open":3.083,"high":3.088,"low":3.073,"close":3.088,"volume":35.77360153198242},{"timestamp":1742391840000,"open":3.087,"high":3.089,"low":3.078,"close":3.078,"volume":13},{"timestamp":1742391900000,"open":3.086,"high":3.088,"low":3.086,"close":3.086,"volume":9.75},{"timestamp":1742391960000,"open":3.084,"high":3.087,"low":3.074,"close":3.074,"volume":28.420000076293945},{"timestamp":1742392020000,"open":3.087,"high":3.09,"low":3.079,"close":3.087,"volume":25.181800842285156},{"timestamp":1742392080000,"open":3.088,"high":3.093,"low":3.078,"close":3.08,"volume":45.52360153198242},{"timestamp":1742392140000,"open":3.091,"high":3.093,"low":3.077,"close":3.092,"volume":51.16999816894531},{"timestamp":1742392200000,"open":3.08,"high":3.089,"low":3.076,"close":3.085,"volume":26},{"timestamp":1742392260000,"open":3.088,"high":3.089,"low":3.073,"close":3.089,"volume":32.52360153198242},{"timestamp":1742392320000,"open":3.087,"high":3.088,"low":3.076,"close":3.088,"volume":13},{"timestamp":1742392380000,"open":3.09,"high":3.091,"low":3.08,"close":3.091,"volume":13.023599624633789},{"timestamp":1742392440000,"open":3.088,"high":3.088,"low":3.08,"close":3.088,"volume":8.930000305175781},{"timestamp":1742392500000,"open":3.091,"high":3.093,"low":3.091,"close":3.093,"volume":6.5},{"timestamp":1742392560000,"open":3.081,"high":3.081,"low":3.079,"close":3.079,"volume":6.5},{"timestamp":1742392620000,"open":3.082,"high":3.088,"low":3.077,"close":3.088,"volume":9.75},{"timestamp":1742392680000,"open":3.079,"high":3.09,"low":3.079,"close":3.09,"volume":6.5},{"timestamp":1742392740000,"open":3.079,"high":3.09,"low":3.077,"close":3.077,"volume":16.25},{"timestamp":1742392800000,"open":3.091,"high":3.091,"low":3.077,"close":3.087,"volume":19.5},{"timestamp":1742392860000,"open":3.092,"high":3.092,"low":3.078,"close":3.089,"volume":32.5},{"timestamp":1742392920000,"open":3.089,"high":3.092,"low":3.086,"close":3.09,"volume":13},{"timestamp":1742392980000,"open":3.082,"high":3.092,"low":3.081,"close":3.081,"volume":13},{"timestamp":1742393040000,"open":3.089,"high":3.094,"low":3.082,"close":3.092,"volume":16.27359962463379},{"timestamp":1742393100000,"open":3.097,"high":3.097,"low":3.086,"close":3.097,"volume":9.773599624633789},{"timestamp":1742393160000,"open":3.098,"high":3.098,"low":3.085,"close":3.096,"volume":16.25},{"timestamp":1742393220000,"open":3.083,"high":3.096,"low":3.083,"close":3.083,"volume":22.75},{"timestamp":1742393280000,"open":3.079,"high":3.095,"low":3.079,"close":3.08,"volume":16.27359962463379},{"timestamp":1742393340000,"open":3.091,"high":3.093,"low":3.082,"close":3.092,"volume":19.52359962463379},{"timestamp":1742393400000,"open":3.081,"high":3.081,"low":3.081,"close":3.081,"volume":3.25},{"timestamp":1742393460000,"open":3.08,"high":3.093,"low":3.079,"close":3.091,"volume":32.5},{"timestamp":1742393520000,"open":3.082,"high":3.093,"low":3.082,"close":3.093,"volume":13},{"timestamp":1742393580000,"open":3.093,"high":3.093,"low":3.09,"close":3.09,"volume":6.5},{"timestamp":1742393700000,"open":3.082,"high":3.082,"low":3.082,"close":3.082,"volume":3.25},{"timestamp":1742393760000,"open":3.089,"high":3.091,"low":3.08,"close":3.08,"volume":13},{"timestamp":1742393820000,"open":3.09,"high":3.093,"low":3.081,"close":3.089,"volume":26},{"timestamp":1742393880000,"open":3.082,"high":3.095,"low":3.081,"close":3.085,"volume":35.77360153198242},{"timestamp":1742393940000,"open":3.091,"high":3.095,"low":3.081,"close":3.083,"volume":22.75},{"timestamp":1742394000000,"open":3.095,"high":3.098,"low":3.095,"close":3.098,"volume":6.5},{"timestamp":1742394060000,"open":3.095,"high":3.098,"low":3.085,"close":3.085,"volume":13.023599624633789},{"timestamp":1742394120000,"open":3.089,"high":3.099,"low":3.088,"close":3.096,"volume":29.27359962463379},{"timestamp":1742394180000,"open":3.087,"high":3.099,"low":3.085,"close":3.099,"volume":9.75},{"timestamp":1742394240000,"open":3.09,"high":3.1,"low":3.09,"close":3.1,"volume":9.75},{"timestamp":1742394300000,"open":3.099,"high":3.099,"low":3.099,"close":3.099,"volume":3.25},{"timestamp":1742394360000,"open":3.091,"high":3.091,"low":3.088,"close":3.09,"volume":9.75},{"timestamp":1742394420000,"open":3.09,"high":3.097,"low":3.09,"close":3.097,"volume":6.5},{"timestamp":1742394480000,"open":3.092,"high":3.092,"low":3.092,"close":3.092,"volume":3.25},{"timestamp":1742394540000,"open":3.089,"high":3.1,"low":3.086,"close":3.086,"volume":16.25},{"timestamp":1742394600000,"open":3.088,"high":3.102,"low":3.088,"close":3.09,"volume":35.75},{"timestamp":1742394660000,"open":3.102,"high":3.102,"low":3.091,"close":3.098,"volume":32.52360153198242},{"timestamp":1742394720000,"open":3.099,"high":3.099,"low":3.082,"close":3.083,"volume":41.41999816894531},{"timestamp":1742394780000,"open":3.097,"high":3.097,"low":3.079,"close":3.094,"volume":42.25},{"timestamp":1742394840000,"open":3.084,"high":3.095,"low":3.08,"close":3.08,"volume":13},{"timestamp":1742394900000,"open":3.09,"high":3.092,"low":3.082,"close":3.092,"volume":29.25},{"timestamp":1742394960000,"open":3.094,"high":3.098,"low":3.085,"close":3.098,"volume":25.170000076293945},{"timestamp":1742395020000,"open":3.09,"high":3.096,"low":3.089,"close":3.089,"volume":19.5},{"timestamp":1742395080000,"open":3.1,"high":3.1,"low":3.085,"close":3.085,"volume":6.5},{"timestamp":1742395140000,"open":3.099,"high":3.099,"low":3.094,"close":3.094,"volume":13},{"timestamp":1742395200000,"open":3.093,"high":3.097,"low":3.087,"close":3.095,"volume":16.25},{"timestamp":1742395260000,"open":3.098,"high":3.098,"low":3.085,"close":3.096,"volume":16.25},{"timestamp":1742395320000,"open":3.095,"high":3.095,"low":3.083,"close":3.093,"volume":15.420000076293945},{"timestamp":1742395380000,"open":3.097,"high":3.097,"low":3.086,"close":3.094,"volume":16.25},{"timestamp":1742395440000,"open":3.097,"high":3.097,"low":3.097,"close":3.097,"volume":6.5},{"timestamp":1742395500000,"open":3.086,"high":3.095,"low":3.086,"close":3.095,"volume":9.75},{"timestamp":1742395560000,"open":3.088,"high":3.088,"low":3.086,"close":3.087,"volume":9.75},{"timestamp":1742395620000,"open":3.085,"high":3.094,"low":3.085,"close":3.088,"volume":9.75},{"timestamp":1742395680000,"open":3.083,"high":3.097,"low":3.083,"close":3.084,"volume":35.75},{"timestamp":1742395740000,"open":3.087,"high":3.094,"low":3.086,"close":3.086,"volume":16.25},{"timestamp":1742395800000,"open":3.086,"high":3.098,"low":3.085,"close":3.098,"volume":13.023599624633789},{"timestamp":1742395860000,"open":3.097,"high":3.1,"low":3.085,"close":3.096,"volume":34.967201232910156},{"timestamp":1742395920000,"open":3.091,"high":3.102,"low":3.088,"close":3.1,"volume":45.5},{"timestamp":1742395980000,"open":3.098,"high":3.101,"low":3.087,"close":3.097,"volume":45.5099983215332},{"timestamp":1742396040000,"open":3.101,"high":3.101,"low":3.086,"close":3.087,"volume":19.5},{"timestamp":1742396100000,"open":3.089,"high":3.101,"low":3.089,"close":3.09,"volume":13},{"timestamp":1742396160000,"open":3.088,"high":3.101,"low":3.088,"close":3.09,"volume":32.5},{"timestamp":1742396280000,"open":3.091,"high":3.091,"low":3.089,"close":3.089,"volume":6.5},{"timestamp":1742396340000,"open":3.1,"high":3.1,"low":3.087,"close":3.087,"volume":42.25},{"timestamp":1742396400000,"open":3.085,"high":3.095,"low":3.085,"close":3.085,"volume":19.5},{"timestamp":1742396460000,"open":3.094,"high":3.095,"low":3.085,"close":3.095,"volume":19.5},{"timestamp":1742396520000,"open":3.097,"high":3.097,"low":3.081,"close":3.091,"volume":32.5},{"timestamp":1742396580000,"open":3.081,"high":3.095,"low":3.081,"close":3.091,"volume":32.5},{"timestamp":1742396640000,"open":3.086,"high":3.095,"low":3.08,"close":3.08,"volume":26},{"timestamp":1742396700000,"open":3.09,"high":3.094,"low":3.085,"close":3.092,"volume":19.5},{"timestamp":1742396760000,"open":3.095,"high":3.095,"low":3.079,"close":3.091,"volume":19.5},{"timestamp":1742396820000,"open":3.084,"high":3.093,"low":3.079,"close":3.079,"volume":19.5},{"timestamp":1742396880000,"open":3.078,"high":3.091,"low":3.076,"close":3.077,"volume":31.68000030517578},{"timestamp":1742396940000,"open":3.085,"high":3.085,"low":3.073,"close":3.073,"volume":13},{"timestamp":1742397000000,"open":3.077,"high":3.087,"low":3.072,"close":3.084,"volume":39},{"timestamp":1742397060000,"open":3.072,"high":3.083,"low":3.07,"close":3.074,"volume":26},{"timestamp":1742397120000,"open":3.073,"high":3.086,"low":3.071,"close":3.084,"volume":16.25},{"timestamp":1742397180000,"open":3.075,"high":3.085,"low":3.069,"close":3.075,"volume":26.02359962463379},{"timestamp":1742397240000,"open":3.076,"high":3.076,"low":3.076,"close":3.076,"volume":3.25},{"timestamp":1742397300000,"open":3.085,"high":3.085,"low":3.076,"close":3.076,"volume":6.5},{"timestamp":1742397360000,"open":3.083,"high":3.083,"low":3.075,"close":3.081,"volume":9.75},{"timestamp":1742397420000,"open":3.082,"high":3.084,"low":3.07,"close":3.081,"volume":28.420000076293945},{"timestamp":1742397480000,"open":3.072,"high":3.084,"low":3.068,"close":3.077,"volume":29.25},{"timestamp":1742397540000,"open":3.066,"high":3.079,"low":3.066,"close":3.07,"volume":29.25},{"timestamp":1742397600000,"open":3.068,"high":3.082,"low":3.068,"close":3.071,"volume":9.75},{"timestamp":1742397660000,"open":3.067,"high":3.081,"low":3.067,"close":3.07,"volume":19.5},{"timestamp":1742397720000,"open":3.071,"high":3.08,"low":3.071,"close":3.08,"volume":9.75},{"timestamp":1742397780000,"open":3.069,"high":3.08,"low":3.066,"close":3.07,"volume":16.25},{"timestamp":1742397840000,"open":3.082,"high":3.082,"low":3.067,"close":3.078,"volume":29.25},{"timestamp":1742397900000,"open":3.077,"high":3.081,"low":3.068,"close":3.079,"volume":35.75},{"timestamp":1742397960000,"open":3.068,"high":3.079,"low":3.068,"close":3.079,"volume":6.5},{"timestamp":1742398020000,"open":3.078,"high":3.078,"low":3.073,"close":3.073,"volume":6.5},{"timestamp":1742398080000,"open":3.068,"high":3.068,"low":3.068,"close":3.068,"volume":3.25},{"timestamp":1742398140000,"open":3.069,"high":3.075,"low":3.069,"close":3.073,"volume":9.773599624633789},{"timestamp":1742398200000,"open":3.082,"high":3.086,"low":3.072,"close":3.075,"volume":29.25},{"timestamp":1742398260000,"open":3.084,"high":3.086,"low":3.071,"close":3.081,"volume":22.75},{"timestamp":1742398320000,"open":3.07,"high":3.07,"low":3.07,"close":3.07,"volume":3.25},{"timestamp":1742398380000,"open":3.071,"high":3.079,"low":3.07,"close":3.07,"volume":16.25},{"timestamp":1742398440000,"open":3.083,"high":3.086,"low":3.071,"close":3.085,"volume":22.75},{"timestamp":1742398500000,"open":3.085,"high":3.085,"low":3.072,"close":3.072,"volume":9.75},{"timestamp":1742398560000,"open":3.075,"high":3.084,"low":3.075,"close":3.078,"volume":13},{"timestamp":1742398620000,"open":3.087,"high":3.089,"low":3.074,"close":3.089,"volume":29.27359962463379},{"timestamp":1742398680000,"open":3.079,"high":3.089,"low":3.075,"close":3.075,"volume":13.023599624633789},{"timestamp":1742398740000,"open":3.086,"high":3.089,"low":3.078,"close":3.084,"volume":19.52359962463379},{"timestamp":1742398800000,"open":3.075,"high":3.088,"low":3.075,"close":3.086,"volume":16.27359962463379},{"timestamp":1742398860000,"open":3.083,"high":3.085,"low":3.072,"close":3.073,"volume":19.5},{"timestamp":1742398920000,"open":3.077,"high":3.085,"low":3.073,"close":3.074,"volume":29.25},{"timestamp":1742398980000,"open":3.076,"high":3.087,"low":3.071,"close":3.075,"volume":34.93000030517578},{"timestamp":1742399040000,"open":3.085,"high":3.087,"low":3.072,"close":3.086,"volume":22.75},{"timestamp":1742399100000,"open":3.074,"high":3.086,"low":3.074,"close":3.086,"volume":22.77359962463379},{"timestamp":1742399160000,"open":3.084,"high":3.088,"low":3.084,"close":3.088,"volume":13},{"timestamp":1742399220000,"open":3.078,"high":3.089,"low":3.078,"close":3.085,"volume":9.75},{"timestamp":1742399280000,"open":3.076,"high":3.076,"low":3.076,"close":3.076,"volume":3.25},{"timestamp":1742399340000,"open":3.078,"high":3.09,"low":3.074,"close":3.074,"volume":39},{"timestamp":1742399400000,"open":3.077,"high":3.077,"low":3.075,"close":3.075,"volume":6.5},{"timestamp":1742399460000,"open":3.075,"high":3.083,"low":3.072,"close":3.081,"volume":16.25},{"timestamp":1742399580000,"open":3.076,"high":3.084,"low":3.071,"close":3.084,"volume":13},{"timestamp":1742399640000,"open":3.073,"high":3.073,"low":3.073,"close":3.073,"volume":3.25},{"timestamp":1742399700000,"open":3.069,"high":3.082,"low":3.069,"close":3.072,"volume":22.75},{"timestamp":1742399760000,"open":3.082,"high":3.085,"low":3.07,"close":3.071,"volume":19.5},{"timestamp":1742399820000,"open":3.074,"high":3.083,"low":3.069,"close":3.081,"volume":29.25},{"timestamp":1742399880000,"open":3.071,"high":3.081,"low":3.069,"close":3.072,"volume":16.25},{"timestamp":1742399940000,"open":3.081,"high":3.084,"low":3.081,"close":3.084,"volume":6.5},{"timestamp":1742400000000,"open":3.081,"high":3.081,"low":3.081,"close":3.081,"volume":6.5},{"timestamp":1742400060000,"open":3.078,"high":3.078,"low":3.072,"close":3.072,"volume":9.75},{"timestamp":1742400120000,"open":3.07,"high":3.08,"low":3.07,"close":3.077,"volume":13},{"timestamp":1742400180000,"open":3.083,"high":3.083,"low":3.067,"close":3.067,"volume":22.75},{"timestamp":1742400240000,"open":3.07,"high":3.08,"low":3.069,"close":3.077,"volume":21.920000076293945},{"timestamp":1742400300000,"open":3.076,"high":3.078,"low":3.063,"close":3.067,"volume":32.5},{"timestamp":1742400360000,"open":3.077,"high":3.077,"low":3.065,"close":3.066,"volume":19.5},{"timestamp":1742400420000,"open":3.073,"high":3.076,"low":3.065,"close":3.067,"volume":42.25},{"timestamp":1742400480000,"open":3.075,"high":3.077,"low":3.066,"close":3.068,"volume":19.5},{"timestamp":1742400540000,"open":3.076,"high":3.077,"low":3.064,"close":3.064,"volume":16.25},{"timestamp":1742400600000,"open":3.078,"high":3.08,"low":3.066,"close":3.069,"volume":32.5},{"timestamp":1742400660000,"open":3.077,"high":3.077,"low":3.077,"close":3.077,"volume":3.25},{"timestamp":1742400720000,"open":3.079,"high":3.082,"low":3.065,"close":3.065,"volume":39},{"timestamp":1742400780000,"open":3.071,"high":3.077,"low":3.07,"close":3.077,"volume":19.5},{"timestamp":1742400840000,"open":3.068,"high":3.068,"low":3.068,"close":3.068,"volume":3.25},{"timestamp":1742400900000,"open":3.069,"high":3.08,"low":3.069,"close":3.069,"volume":13},{"timestamp":1742400960000,"open":3.083,"high":3.083,"low":3.068,"close":3.068,"volume":6.5},{"timestamp":1742401020000,"open":3.071,"high":3.08,"low":3.071,"close":3.08,"volume":9.75},{"timestamp":1742401080000,"open":3.083,"high":3.083,"low":3.069,"close":3.081,"volume":35.75},{"timestamp":1742401140000,"open":3.075,"high":3.084,"low":3.069,"close":3.069,"volume":22.75},{"timestamp":1742401200000,"open":3.073,"high":3.081,"low":3.073,"close":3.081,"volume":6.5},{"timestamp":1742401260000,"open":3.073,"high":3.083,"low":3.072,"close":3.083,"volume":19.52359962463379},{"timestamp":1742401320000,"open":3.085,"high":3.086,"low":3.075,"close":3.077,"volume":35.75},{"timestamp":1742401380000,"open":3.077,"high":3.085,"low":3.071,"close":3.084,"volume":42.25},{"timestamp":1742401440000,"open":3.082,"high":3.084,"low":3.07,"close":3.07,"volume":32.5},{"timestamp":1742401500000,"open":3.081,"high":3.084,"low":3.073,"close":3.073,"volume":19.5},{"timestamp":1742401560000,"open":3.071,"high":3.082,"low":3.068,"close":3.073,"volume":22.75},{"timestamp":1742401620000,"open":3.078,"high":3.084,"low":3.068,"close":3.073,"volume":39.02360153198242},{"timestamp":1742401680000,"open":3.083,"high":3.084,"low":3.071,"close":3.084,"volume":26},{"timestamp":1742401740000,"open":3.073,"high":3.084,"low":3.069,"close":3.084,"volume":55.25}]