[{"timestamp":1742371560000,"open":3.412,"high":3.415,"low":3.409,"close":3.409,"volume":0.337799996137619},{"timestamp":1742371620000,"open":3.409,"high":3.415,"low":3.409,"close":3.411,"volume":0.22519999742507935},{"timestamp":1742371680000,"open":3.408,"high":3.408,"low":3.408,"close":3.408,"volume":0.056299999356269836},{"timestamp":1742371740000,"open":3.408,"high":3.408,"low":3.408,"close":3.408,"volume":0.2815000116825104},{"timestamp":1742371800000,"open":3.411,"high":3.411,"low":3.41,"close":3.41,"volume":1.632699966430664},{"timestamp":1742371860000,"open":3.41,"high":3.41,"low":3.406,"close":3.407,"volume":0.2815000116825104},{"timestamp":1742371920000,"open":3.406,"high":3.407,"low":3.406,"close":3.406,"volume":0.22519999742507935},{"timestamp":1742371980000,"open":3.401,"high":3.403,"low":3.401,"close":3.403,"volume":0.1688999980688095},{"timestamp":1742372040000,"open":3.403,"high":3.403,"low":3.403,"close":3.403,"volume":0.1688999980688095},{"timestamp":1742372220000,"open":3.403,"high":3.404,"low":3.403,"close":3.403,"volume":0.1688999980688095},{"timestamp":1742372280000,"open":3.403,"high":3.419,"low":3.403,"close":3.419,"volume":0.5630000233650208},{"timestamp":1742372340000,"open":3.419,"high":3.419,"low":3.417,"close":3.417,"volume":0.22519999742507935},{"timestamp":1742372400000,"open":3.417,"high":3.417,"low":3.417,"close":3.417,"volume":0.1688999980688095},{"timestamp":1742372460000,"open":3.417,"high":3.417,"low":3.417,"close":3.417,"volume":0.1688999980688095},{"timestamp":1742372520000,"open":3.413,"high":3.414,"low":3.413,"close":3.414,"volume":0.11259999871253967},{"timestamp":1742372580000,"open":3.415,"high":3.415,"low":3.392,"close":3.393,"volume":0.675599992275238},{"timestamp":1742372640000,"open":3.392,"high":3.397,"low":3.392,"close":3.397,"volume":0.39410001039505005},{"timestamp":1742372700000,"open":3.399,"high":3.399,"low":3.38,"close":3.381,"volume":0.675599992275238},{"timestamp":1742372760000,"open":3.381,"high":3.381,"low":3.375,"close":3.379,"volume":0.1688999980688095},{"timestamp":1742372820000,"open":3.375,"high":3.377,"low":3.369,"close":3.377,"volume":0.39410001039505005},{"timestamp":1742372880000,"open":3.377,"high":3.379,"low":3.377,"close":3.379,"volume":0.39410001039505005},{"timestamp":1742372940000,"open":3.377,"high":3.377,"low":3.377,"close":3.377,"volume":0.1688999980688095},{"timestamp":1742373000000,"open":3.377,"high":3.377,"low":3.372,"close":3.374,"volume":0.337799996137619},{"timestamp":1742373060000,"open":3.374,"high":3.382,"low":3.374,"close":3.382,"volume":0.1688999980688095},{"timestamp":1742373120000,"open":3.385,"high":3.4,"low":3.385,"close":3.4,"volume":0.39410001039505005},{"timestamp":1742373180000,"open":3.399,"high":3.399,"low":3.399,"close":3.399,"volume":0.2815000116825104},{"timestamp":1742373240000,"open":3.399,"high":3.399,"low":3.399,"close":3.399,"volume":0.1688999980688095},{"timestamp":1742373300000,"open":3.4,"high":3.4,"low":3.4,"close":3.4,"volume":0.1688999980688095},{"timestamp":1742373420000,"open":3.4,"high":3.4,"low":3.4,"close":3.4,"volume":0.2815000116825104},{"timestamp":1742373480000,"open":3.4,"high":3.4,"low":3.399,"close":3.399,"volume":0.1688999980688095},{"timestamp":1742373600000,"open":3.397,"high":3.397,"low":3.37,"close":3.377,"volume":0.675599992275238},{"timestamp":1742373660000,"open":3.374,"high":3.374,"low":3.374,"close":3.374,"volume":0.056299999356269836},{"timestamp":1742373720000,"open":3.375,"high":3.382,"low":3.375,"close":3.382,"volume":0.22519999742507935},{"timestamp":1742373780000,"open":3.384,"high":3.386,"low":3.384,"close":3.385,"volume":0.1688999980688095},{"timestamp":1742373840000,"open":3.386,"high":3.386,"low":3.385,"close":3.385,"volume":0.22519999742507935},{"timestamp":1742373900000,"open":3.386,"high":3.386,"low":3.386,"close":3.386,"volume":0.056299999356269836},{"timestamp":1742373960000,"open":3.386,"high":3.386,"low":3.386,"close":3.386,"volume":0.056299999356269836},{"timestamp":1742374200000,"open":3.385,"high":3.385,"low":3.374,"close":3.378,"volume":0.5278000235557556},{"timestamp":1742374320000,"open":3.382,"high":3.382,"low":3.38,"close":3.38,"volume":0.11259999871253967},{"timestamp":1742374380000,"open":3.38,"high":3.38,"low":3.38,"close":3.38,"volume":0.056299999356269836},{"timestamp":1742374620000,"open":3.379,"high":3.379,"low":3.364,"close":3.37,"volume":0.39410001039505005},{"timestamp":1742374680000,"open":3.366,"high":3.37,"low":3.366,"close":3.366,"volume":0.1688999980688095},{"timestamp":1742374740000,"open":3.37,"high":3.37,"low":3.366,"close":3.366,"volume":0.11259999871253967},{"timestamp":1742374800000,"open":3.364,"high":3.367,"low":3.364,"close":3.367,"volume":0.11259999871253967},{"timestamp":1742374860000,"open":3.37,"high":3.37,"low":3.37,"close":3.37,"volume":0.056299999356269836},{"timestamp":1742374920000,"open":3.374,"high":3.374,"low":3.367,"close":3.367,"volume":0.2815000116825104},{"timestamp":1742374980000,"open":3.365,"high":3.369,"low":3.365,"close":3.367,"volume":0.22519999742507935},{"timestamp":1742375160000,"open":3.365,"high":3.365,"low":3.365,"close":3.365,"volume":0.056299999356269836},{"timestamp":1742375340000,"open":3.366,"high":3.375,"low":3.366,"close":3.375,"volume":0.2815000116825104},{"timestamp":1742375400000,"open":3.382,"high":3.382,"low":3.381,"close":3.381,"volume":0.11259999871253967},{"timestamp":1742375460000,"open":3.387,"high":3.388,"low":3.386,"close":3.386,"volume":0.337799996137619},{"timestamp":1742375520000,"open":3.386,"high":3.386,"low":3.386,"close":3.386,"volume":0.1688999980688095},{"timestamp":1742375700000,"open":3.381,"high":3.383,"low":3.381,"close":3.383,"volume":0.1688999980688095},{"timestamp":1742375760000,"open":3.383,"high":3.387,"low":3.383,"close":3.387,"volume":0.1688999980688095},{"timestamp":1742376060000,"open":3.385,"high":3.385,"low":3.385,"close":3.385,"volume":0.056299999356269836},{"timestamp":1742376300000,"open":3.383,"high":3.384,"low":3.383,"close":3.383,"volume":0.22519999742507935},{"timestamp":1742376420000,"open":3.382,"high":3.382,"low":3.364,"close":3.37,"volume":0.1688999980688095},{"timestamp":1742376660000,"open":3.37,"high":3.38,"low":3.37,"close":3.38,"volume":0.1688999980688095},{"timestamp":1742376720000,"open":3.383,"high":3.383,"low":3.382,"close":3.382,"volume":0.11259999871253967},{"timestamp":1742376840000,"open":3.382,"high":3.382,"low":3.382,"close":3.382,"volume":0.1688999980688095},{"timestamp":1742376900000,"open":3.382,"high":3.382,"low":3.382,"close":3.382,"volume":0.11259999871253967},{"timestamp":1742377080000,"open":3.382,"high":3.382,"low":3.382,"close":3.382,"volume":0.11259999871253967},{"timestamp":1742377260000,"open":3.382,"high":3.382,"low":3.379,"close":3.379,"volume":0.1688999980688095},{"timestamp":1742377440000,"open":3.373,"high":3.377,"low":3.373,"close":3.377,"volume":0.11259999871253967},{"timestamp":1742377500000,"open":3.374,"high":3.376,"low":3.362,"close":3.362,"volume":0.39410001039505005},{"timestamp":1742377620000,"open":3.368,"high":3.368,"low":3.362,"close":3.362,"volume":0.11259999871253967},{"timestamp":1742377680000,"open":3.362,"high":3.362,"low":3.362,"close":3.362,"volume":0.1688999980688095},{"timestamp":1742377920000,"open":3.354,"high":3.36,"low":3.354,"close":3.36,"volume":0.22519999742507935},{"timestamp":1742377980000,"open":3.354,"high":3.354,"low":3.354,"close":3.354,"volume":0.056299999356269836},{"timestamp":1742378100000,"open":3.354,"high":3.354,"low":3.347,"close":3.353,"volume":0.337799996137619},{"timestamp":1742378160000,"open":3.352,"high":3.353,"low":3.352,"close":3.352,"volume":0.1688999980688095},{"timestamp":1742378340000,"open":3.354,"high":3.354,"low":3.354,"close":3.354,"volume":0.056299999356269836},{"timestamp":1742378460000,"open":3.354,"high":3.354,"low":3.354,"close":3.354,"volume":0.1688999980688095},{"timestamp":1742378880000,"open":3.352,"high":3.352,"low":3.349,"close":3.349,"volume":0.5630000233650208},{"timestamp":1742379060000,"open":3.349,"high":3.349,"low":3.349,"close":3.349,"volume":0.056299999356269836},{"timestamp":1742379180000,"open":3.348,"high":3.349,"low":3.348,"close":3.349,"volume":0.11259999871253967},{"timestamp":1742379240000,"open":3.348,"high":3.348,"low":3.348,"close":3.348,"volume":0.056299999356269836},{"timestamp":1742379420000,"open":3.349,"high":3.349,"low":3.348,"close":3.348,"volume":0.11259999871253967},{"timestamp":1742379480000,"open":3.348,"high":3.348,"low":3.346,"close":3.346,"volume":0.22519999742507935},{"timestamp":1742379540000,"open":3.335,"high":3.351,"low":3.335,"close":3.351,"volume":0.337799996137619},{"timestamp":1742379600000,"open":3.356,"high":3.358,"low":3.356,"close":3.358,"volume":0.39410001039505005},{"timestamp":1742379840000,"open":3.358,"high":3.358,"low":3.358,"close":3.358,"volume":0.056299999356269836},{"timestamp":1742380080000,"open":3.358,"high":3.364,"low":3.358,"close":3.364,"volume":0.4503999948501587},{"timestamp":1742380140000,"open":3.364,"high":3.364,"low":3.364,"close":3.364,"volume":0.056299999356269836},{"timestamp":1742380200000,"open":3.364,"high":3.364,"low":3.364,"close":3.364,"volume":0.11259999871253967},{"timestamp":1742380500000,"open":3.364,"high":3.364,"low":3.362,"close":3.362,"volume":0.11259999871253967},{"timestamp":1742380620000,"open":3.365,"high":3.365,"low":3.365,"close":3.365,"volume":0.056299999356269836},{"timestamp":1742380740000,"open":3.365,"high":3.365,"low":3.365,"close":3.365,"volume":0.11259999871253967},{"timestamp":1742380860000,"open":3.364,"high":3.364,"low":3.362,"close":3.362,"volume":0.2815000116825104},{"timestamp":1742380920000,"open":3.362,"high":3.362,"low":3.361,"close":3.361,"volume":0.11259999871253967},{"timestamp":1742380980000,"open":3.361,"high":3.361,"low":3.361,"close":3.361,"volume":0.056299999356269836},{"timestamp":1742381100000,"open":3.361,"high":3.361,"low":3.361,"close":3.361,"volume":0.11259999871253967},{"timestamp":1742381340000,"open":3.359,"high":3.359,"low":3.358,"close":3.358,"volume":0.11259999871253967},{"timestamp":1742381580000,"open":3.355,"high":3.355,"low":3.348,"close":3.352,"volume":0.39410001039505005},{"timestamp":1742381820000,"open":3.352,"high":3.36,"low":3.352,"close":3.36,"volume":0.337799996137619},{"timestamp":1742381880000,"open":3.368,"high":3.368,"low":3.366,"close":3.366,"volume":0.22519999742507935},{"timestamp":1742382180000,"open":3.367,"high":3.367,"low":3.366,"close":3.366,"volume":0.1688999980688095},{"timestamp":1742382240000,"open":3.365,"high":3.365,"low":3.363,"close":3.363,"volume":0.22519999742507935},{"timestamp":1742382300000,"open":3.363,"high":3.363,"low":3.363,"close":3.363,"volume":0.056299999356269836},{"timestamp":1742383020000,"open":3.362,"high":3.362,"low":3.355,"close":3.356,"volume":0.337799996137619},{"timestamp":1742383080000,"open":3.355,"high":3.355,"low":3.355,"close":3.355,"volume":0.056299999356269836},{"timestamp":1742383140000,"open":3.354,"high":3.354,"low":3.35,"close":3.35,"volume":0.11259999871253967},{"timestamp":1742383200000,"open":3.35,"high":3.35,"low":3.35,"close":3.35,"volume":0.1688999980688095},{"timestamp":1742383260000,"open":3.351,"high":3.351,"low":3.351,"close":3.351,"volume":0.056299999356269836},{"timestamp":1742383320000,"open":3.35,"high":3.351,"low":3.35,"close":3.351,"volume":0.11259999871253967},{"timestamp":1742383380000,"open":3.35,"high":3.35,"low":3.35,"close":3.35,"volume":0.056299999356269836},{"timestamp":1742383440000,"open":3.35,"high":3.351,"low":3.35,"close":3.35,"volume":0.1688999980688095},{"timestamp":1742383560000,"open":3.35,"high":3.35,"low":3.345,"close":3.345,"volume":0.1688999980688095},{"timestamp":1742383620000,"open":3.347,"high":3.347,"low":3.347,"close":3.347,"volume":0.11259999871253967},{"timestamp":1742383740000,"open":3.355,"high":3.356,"low":3.355,"close":3.356,"volume":0.11259999871253967},{"timestamp":1742383860000,"open":3.364,"high":3.373,"low":3.364,"close":3.373,"volume":0.39410001039505005},{"timestamp":1742383920000,"open":3.371,"high":3.378,"low":3.371,"close":3.378,"volume":0.5066999793052673},{"timestamp":1742383980000,"open":3.377,"high":3.378,"low":3.377,"close":3.377,"volume":0.39410001039505005},{"timestamp":1742384040000,"open":3.384,"high":3.384,"low":3.384,"close":3.384,"volume":0.07739999890327454},{"timestamp":1742384100000,"open":3.384,"high":3.384,"low":3.384,"close":3.384,"volume":0.22519999742507935},{"timestamp":1742384280000,"open":3.384,"high":3.384,"low":3.384,"close":3.384,"volume":0.056299999356269836},{"timestamp":1742384340000,"open":3.384,"high":3.386,"low":3.384,"close":3.386,"volume":0.22519999742507935},{"timestamp":1742384460000,"open":3.384,"high":3.384,"low":3.384,"close":3.384,"volume":0.056299999356269836},{"timestamp":1742384700000,"open":3.387,"high":3.387,"low":3.387,"close":3.387,"volume":0.056299999356269836},{"timestamp":1742384820000,"open":3.386,"high":3.386,"low":3.386,"close":3.386,"volume":0.1688999980688095},{"timestamp":1742384880000,"open":3.386,"high":3.386,"low":3.386,"close":3.386,"volume":0.056299999356269836},{"timestamp":1742385000000,"open":3.384,"high":3.384,"low":3.384,"close":3.384,"volume":0.11259999871253967},{"timestamp":1742385060000,"open":3.384,"high":3.384,"low":3.384,"close":3.384,"volume":0.056299999356269836},{"timestamp":1742385360000,"open":3.38,"high":3.381,"low":3.38,"close":3.38,"volume":0.22519999742507935},{"timestamp":1742385420000,"open":3.378,"high":3.378,"low":3.372,"close":3.373,"volume":0.22519999742507935},{"timestamp":1742385540000,"open":3.373,"high":3.373,"low":3.372,"close":3.373,"volume":0.22519999742507935},{"timestamp":1742385600000,"open":3.373,"high":3.373,"low":3.373,"close":3.373,"volume":0.056299999356269836},{"timestamp":1742385720000,"open":3.37,"high":3.37,"low":3.37,"close":3.37,"volume":0.056299999356269836},{"timestamp":1742385960000,"open":3.37,"high":3.37,"low":3.37,"close":3.37,"volume":0.056299999356269836},{"timestamp":1742386020000,"open":3.37,"high":3.37,"low":3.361,"close":3.361,"volume":0.22519999742507935},{"timestamp":1742386080000,"open":3.361,"high":3.361,"low":3.352,"close":3.352,"volume":0.1688999980688095},{"timestamp":1742386140000,"open":3.352,"high":3.353,"low":3.351,"close":3.352,"volume":0.337799996137619},{"timestamp":1742386260000,"open":3.352,"high":3.352,"low":3.352,"close":3.352,"volume":0.1688999980688095},{"timestamp":1742386320000,"open":3.352,"high":3.352,"low":3.352,"close":3.352,"volume":0.056299999356269836},{"timestamp":1742386560000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.056299999356269836},{"timestamp":1742386680000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.22519999742507935},{"timestamp":1742386740000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":2.19569993019104},{"timestamp":1742386800000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.11259999871253967},{"timestamp":1742386860000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.056299999356269836},{"timestamp":1742386920000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.1688999980688095},{"timestamp":1742386980000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.056299999356269836},{"timestamp":1742387040000,"open":3.356,"high":3.356,"low":3.356,"close":3.356,"volume":0.11259999871253967},{"timestamp":1742387460000,"open":3.353,"high":3.353,"low":3.353,"close":3.353,"volume":0.056299999356269836},{"timestamp":1742387760000,"open":3.353,"high":3.353,"low":3.353,"close":3.353,"volume":0.11259999871253967},{"timestamp":1742387820000,"open":3.353,"high":3.353,"low":3.353,"close":3.353,"volume":0.11259999871253967},{"timestamp":1742387940000,"open":3.353,"high":3.353,"low":3.353,"close":3.353,"volume":0.056299999356269836},{"timestamp":1742388000000,"open":3.353,"high":3.356,"low":3.353,"close":3.356,"volume":0.22519999742507935},{"timestamp":1742388060000,"open":3.356,"high":3.369,"low":3.356,"close":3.363,"volume":0.39410001039505005},{"timestamp":1742388120000,"open":3.364,"high":3.364,"low":3.363,"close":3.363,"volume":0.22519999742507935},{"timestamp":1742388180000,"open":3.368,"high":3.368,"low":3.366,"close":3.368,"volume":0.2815000116825104},{"timestamp":1742388240000,"open":3.366,"high":3.366,"low":3.366,"close":3.366,"volume":0.056299999356269836},{"timestamp":1742388300000,"open":3.363,"high":3.363,"low":3.363,"close":3.363,"volume":0.056299999356269836},{"timestamp":1742388660000,"open":3.363,"high":3.363,"low":3.363,"close":3.363,"volume":0.056299999356269836},{"timestamp":1742388720000,"open":3.363,"high":3.363,"low":3.351,"close":3.352,"volume":0.5066999793052673},{"timestamp":1742389080000,"open":3.352,"high":3.352,"low":3.349,"close":3.349,"volume":0.1688999980688095},{"timestamp":1742389200000,"open":3.346,"high":3.346,"low":3.346,"close":3.346,"volume":0.056299999356269836},{"timestamp":1742389320000,"open":3.346,"high":3.346,"low":3.346,"close":3.346,"volume":0.056299999356269836},{"timestamp":1742389500000,"open":3.346,"high":3.346,"low":3.343,"close":3.343,"volume":0.1688999980688095},{"timestamp":1742389920000,"open":3.343,"high":3.343,"low":3.343,"close":3.343,"volume":0.056299999356269836},{"timestamp":1742390460000,"open":3.34,"high":3.34,"low":3.327,"close":3.329,"volume":0.2815000116825104},{"timestamp":1742390520000,"open":3.33,"high":3.336,"low":3.33,"close":3.336,"volume":0.39410001039505005},{"timestamp":1742390580000,"open":3.336,"high":3.342,"low":3.336,"close":3.34,"volume":0.22519999742507935},{"timestamp":1742390640000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":0.6193000078201294},{"timestamp":1742390700000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":1.2386000156402588},{"timestamp":1742390880000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":0.1688999980688095},{"timestamp":1742390940000,"open":3.333,"high":3.333,"low":3.333,"close":3.333,"volume":0.056299999356269836},{"timestamp":1742391000000,"open":3.333,"high":3.333,"low":3.33,"close":3.33,"volume":0.1688999980688095},{"timestamp":1742391060000,"open":3.33,"high":3.333,"low":3.33,"close":3.333,"volume":0.13369999825954437},{"timestamp":1742391120000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":0.056299999356269836},{"timestamp":1742391180000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":0.056299999356269836},{"timestamp":1742391240000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":0.056299999356269836},{"timestamp":1742391300000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":0.056299999356269836},{"timestamp":1742391360000,"open":3.336,"high":3.336,"low":3.33,"close":3.33,"volume":0.22519999742507935},{"timestamp":1742391480000,"open":3.334,"high":3.334,"low":3.332,"close":3.332,"volume":0.22519999742507935},{"timestamp":1742391540000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":0.11259999871253967},{"timestamp":1742391600000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":0.056299999356269836},{"timestamp":1742391660000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":0.056299999356269836},{"timestamp":1742391720000,"open":3.334,"high":3.335,"low":3.334,"close":3.335,"volume":0.1688999980688095},{"timestamp":1742391840000,"open":3.334,"high":3.334,"low":3.33,"close":3.33,"volume":0.0843999981880188},{"timestamp":1742392080000,"open":3.33,"high":3.33,"low":3.323,"close":3.323,"volume":0.5066999793052673},{"timestamp":1742392140000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":0.22519999742507935},{"timestamp":1742392200000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":0.1688999980688095},{"timestamp":1742392320000,"open":3.321,"high":3.321,"low":3.316,"close":3.316,"volume":0.22519999742507935},{"timestamp":1742392380000,"open":3.317,"high":3.317,"low":3.317,"close":3.317,"volume":0.056299999356269836},{"timestamp":1742392440000,"open":3.314,"high":3.316,"low":3.314,"close":3.314,"volume":0.22519999742507935},{"timestamp":1742392500000,"open":3.317,"high":3.317,"low":3.314,"close":3.314,"volume":0.11259999871253967},{"timestamp":1742392560000,"open":3.317,"high":3.317,"low":3.317,"close":3.317,"volume":0.056299999356269836},{"timestamp":1742392620000,"open":3.314,"high":3.317,"low":3.314,"close":3.317,"volume":0.11259999871253967},{"timestamp":1742392680000,"open":3.314,"high":3.316,"low":3.312,"close":3.316,"volume":0.337799996137619},{"timestamp":1742392740000,"open":3.319,"high":3.319,"low":3.317,"close":3.317,"volume":0.11259999871253967},{"timestamp":1742392800000,"open":3.316,"high":3.316,"low":3.311,"close":3.311,"volume":0.337799996137619},{"timestamp":1742392860000,"open":3.312,"high":3.324,"low":3.312,"close":3.323,"volume":0.5630000233650208},{"timestamp":1742392980000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":0.056299999356269836},{"timestamp":1742393100000,"open":3.323,"high":3.328,"low":3.323,"close":3.328,"volume":0.11259999871253967},{"timestamp":1742393340000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":0.056299999356269836},{"timestamp":1742393520000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":0.056299999356269836},{"timestamp":1742393580000,"open":3.325,"high":3.325,"low":3.311,"close":3.313,"volume":0.5630000233650208},{"timestamp":1742393640000,"open":3.31,"high":3.316,"low":3.31,"close":3.316,"volume":0.11259999871253967},{"timestamp":1742393700000,"open":3.31,"high":3.313,"low":3.31,"close":3.313,"volume":0.11259999871253967},{"timestamp":1742393760000,"open":3.311,"high":3.311,"low":3.305,"close":3.305,"volume":0.4503999948501587},{"timestamp":1742393820000,"open":3.306,"high":3.306,"low":3.306,"close":3.306,"volume":0.675599992275238},{"timestamp":1742393880000,"open":3.309,"high":3.309,"low":3.306,"close":3.306,"volume":0.11259999871253967},{"timestamp":1742393940000,"open":3.309,"high":3.309,"low":3.306,"close":3.306,"volume":0.11259999871253967},{"timestamp":1742394000000,"open":3.307,"high":3.307,"low":3.307,"close":3.307,"volume":0.056299999356269836},{"timestamp":1742394060000,"open":3.306,"high":3.316,"low":3.306,"close":3.316,"volume":0.337799996137619},{"timestamp":1742394120000,"open":3.322,"high":3.324,"low":3.322,"close":3.324,"volume":0.11259999871253967},{"timestamp":1742394240000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":0.11259999871253967},{"timestamp":1742394420000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":0.056299999356269836},{"timestamp":1742394540000,"open":3.319,"high":3.319,"low":3.318,"close":3.318,"volume":0.11259999871253967},{"timestamp":1742394780000,"open":3.316,"high":3.316,"low":3.31,"close":3.31,"volume":0.1688999980688095},{"timestamp":1742395140000,"open":3.315,"high":3.315,"low":3.315,"close":3.315,"volume":0.056299999356269836},{"timestamp":1742395200000,"open":3.31,"high":3.315,"low":3.31,"close":3.31,"volume":0.22519999742507935},{"timestamp":1742395260000,"open":3.315,"high":3.315,"low":3.306,"close":3.306,"volume":0.6193000078201294},{"timestamp":1742395380000,"open":3.305,"high":3.313,"low":3.305,"close":3.313,"volume":0.11259999871253967},{"timestamp":1742395500000,"open":3.314,"high":3.314,"low":3.314,"close":3.314,"volume":0.056299999356269836},{"timestamp":1742395560000,"open":3.313,"high":3.314,"low":3.31,"close":3.31,"volume":0.22519999742507935},{"timestamp":1742395740000,"open":3.314,"high":3.314,"low":3.314,"close":3.314,"volume":0.056299999356269836},{"timestamp":1742395800000,"open":3.314,"high":3.317,"low":3.31,"close":3.317,"volume":0.2815000116825104},{"timestamp":1742395860000,"open":3.31,"high":3.31,"low":3.31,"close":3.31,"volume":0.056299999356269836},{"timestamp":1742395920000,"open":3.317,"high":3.317,"low":3.31,"close":3.317,"volume":0.2815000116825104},{"timestamp":1742395980000,"open":3.31,"high":3.317,"low":3.31,"close":3.317,"volume":0.11259999871253967},{"timestamp":1742396100000,"open":3.31,"high":3.316,"low":3.31,"close":3.316,"volume":0.675599992275238},{"timestamp":1742396160000,"open":3.31,"high":3.316,"low":3.31,"close":3.31,"volume":0.2815000116825104},{"timestamp":1742396340000,"open":3.311,"high":3.311,"low":3.311,"close":3.311,"volume":0.056299999356269836},{"timestamp":1742396400000,"open":3.311,"high":3.311,"low":3.309,"close":3.309,"volume":0.11259999871253967},{"timestamp":1742396460000,"open":3.308,"high":3.308,"low":3.308,"close":3.308,"volume":0.056299999356269836},{"timestamp":1742396700000,"open":3.308,"high":3.308,"low":3.308,"close":3.308,"volume":0.056299999356269836},{"timestamp":1742396880000,"open":3.314,"high":3.314,"low":3.308,"close":3.308,"volume":0.1688999980688095},{"timestamp":1742396940000,"open":3.307,"high":3.309,"low":3.306,"close":3.306,"volume":0.22519999742507935},{"timestamp":1742397000000,"open":3.306,"high":3.306,"low":3.306,"close":3.306,"volume":0.056299999356269836},{"timestamp":1742397180000,"open":3.305,"high":3.305,"low":3.305,"close":3.305,"volume":0.056299999356269836},{"timestamp":1742397300000,"open":3.306,"high":3.309,"low":3.306,"close":3.309,"volume":0.11259999871253967},{"timestamp":1742397600000,"open":3.311,"high":3.311,"low":3.311,"close":3.311,"volume":0.056299999356269836},{"timestamp":1742398080000,"open":3.309,"high":3.309,"low":3.309,"close":3.309,"volume":0.22519999742507935},{"timestamp":1742398260000,"open":3.309,"high":3.309,"low":3.309,"close":3.309,"volume":0.056299999356269836},{"timestamp":1742398320000,"open":3.307,"high":3.307,"low":3.307,"close":3.307,"volume":0.056299999356269836},{"timestamp":1742398620000,"open":3.308,"high":3.308,"low":3.308,"close":3.308,"volume":0.056299999356269836},{"timestamp":1742398680000,"open":3.313,"high":3.316,"low":3.313,"close":3.316,"volume":0.22519999742507935},{"timestamp":1742398740000,"open":3.319,"high":3.324,"low":3.319,"close":3.324,"volume":0.22519999742507935},{"timestamp":1742398860000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":0.11259999871253967},{"timestamp":1742398920000,"open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":0.056299999356269836},{"timestamp":1742398980000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":0.1688999980688095},{"timestamp":1742399460000,"open":3.324,"high":3.324,"low":3.311,"close":3.311,"volume":0.675599992275238},{"timestamp":1742399580000,"open":3.307,"high":3.307,"low":3.307,"close":3.307,"volume":0.056299999356269836},{"timestamp":1742399640000,"open":3.307,"high":3.307,"low":3.307,"close":3.307,"volume":0.056299999356269836},{"timestamp":1742399760000,"open":3.307,"high":3.312,"low":3.307,"close":3.307,"volume":0.39410001039505005},{"timestamp":1742399940000,"open":3.307,"high":3.307,"low":3.295,"close":3.295,"volume":0.337799996137619},{"timestamp":1742400000000,"open":3.296,"high":3.296,"low":3.296,"close":3.296,"volume":0.22519999742507935},{"timestamp":1742400060000,"open":3.296,"high":3.302,"low":3.296,"close":3.3,"volume":0.2815000116825104},{"timestamp":1742400180000,"open":3.3,"high":3.305,"low":3.3,"close":3.305,"volume":0.22519999742507935},{"timestamp":1742400240000,"open":3.308,"high":3.308,"low":3.305,"close":3.305,"volume":0.1688999980688095},{"timestamp":1742400300000,"open":3.305,"high":3.305,"low":3.294,"close":3.294,"volume":0.3589000105857849},{"timestamp":1742400360000,"open":3.293,"high":3.293,"low":3.282,"close":3.292,"volume":0.2815000116825104},{"timestamp":1742400420000,"open":3.292,"high":3.292,"low":3.292,"close":3.292,"volume":0.11259999871253967},{"timestamp":1742400600000,"open":3.295,"high":3.296,"low":3.295,"close":3.296,"volume":0.11259999871253967},{"timestamp":1742400660000,"open":3.299,"high":3.299,"low":3.299,"close":3.299,"volume":0.056299999356269836},{"timestamp":1742400780000,"open":3.299,"high":3.301,"low":3.295,"close":3.301,"volume":0.2815000116825104},{"timestamp":1742400840000,"open":3.304,"high":3.304,"low":3.304,"close":3.304,"volume":0.056299999356269836},{"timestamp":1742400900000,"open":3.295,"high":3.297,"low":3.295,"close":3.297,"volume":0.11259999871253967},{"timestamp":1742401080000,"open":3.301,"high":3.306,"low":3.301,"close":3.301,"volume":0.1688999980688095},{"timestamp":1742401140000,"open":3.303,"high":3.303,"low":3.303,"close":3.303,"volume":0.056299999356269836},{"timestamp":1742401200000,"open":3.304,"high":3.304,"low":3.304,"close":3.304,"volume":0.056299999356269836},{"timestamp":1742401260000,"open":3.303,"high":3.303,"low":3.301,"close":3.301,"volume":0.11259999871253967},{"timestamp":1742401380000,"open":3.305,"high":3.307,"low":3.301,"close":3.307,"volume":0.5066999793052673},{"timestamp":1742401440000,"open":3.307,"high":3.307,"low":3.305,"close":3.305,"volume":0.07739999890327454},{"timestamp":1742401500000,"open":3.305,"high":3.307,"low":3.29,"close":3.294,"volume":0.5630000233650208},{"timestamp":1742401560000,"open":3.294,"high":3.294,"low":3.294,"close":3.294,"volume":0.11259999871253967},{"timestamp":1742401620000,"open":3.289,"high":3.289,"low":3.287,"close":3.287,"volume":0.2815000116825104},{"timestamp":1742401680000,"open":3.287,"high":3.289,"low":3.28,"close":3.289,"volume":0.22519999742507935},{"timestamp":1742401740000,"open":3.289,"high":3.289,"low":3.275,"close":3.275,"volume":0.5630000233650208}]