[{"timestamp":1742342400000,"open":3.181,"high":3.183,"low":3.181,"close":3.182,"volume":301.04998779296875},{"timestamp":1742342460000,"open":3.181,"high":3.182,"low":3.179,"close":3.181,"volume":1219.31005859375},{"timestamp":1742342520000,"open":3.181,"high":3.182,"low":3.179,"close":3.18,"volume":912.8099975585938},{"timestamp":1742342580000,"open":3.179,"high":3.181,"low":3.177,"close":3.18,"volume":933.7000122070312},{"timestamp":1742342640000,"open":3.179,"high":3.181,"low":3.177,"close":3.181,"volume":1166.25},{"timestamp":1742342700000,"open":3.18,"high":3.183,"low":3.178,"close":3.181,"volume":1977.72998046875},{"timestamp":1742342760000,"open":3.182,"high":3.183,"low":3.18,"close":3.181,"volume":3493.530029296875},{"timestamp":1742342820000,"open":3.181,"high":3.183,"low":3.18,"close":3.183,"volume":2610.820068359375},{"timestamp":1742342880000,"open":3.183,"high":3.183,"low":3.18,"close":3.182,"volume":1848.300048828125},{"timestamp":1742342940000,"open":3.18,"high":3.183,"low":3.18,"close":3.181,"volume":1410.7900390625},{"timestamp":1742343000000,"open":3.182,"high":3.183,"low":3.18,"close":3.183,"volume":1635},{"timestamp":1742343060000,"open":3.182,"high":3.183,"low":3.18,"close":3.183,"volume":2654.719970703125},{"timestamp":1742343120000,"open":3.183,"high":3.183,"low":3.18,"close":3.182,"volume":3475.239990234375},{"timestamp":1742343180000,"open":3.183,"high":3.183,"low":3.18,"close":3.18,"volume":1077.52001953125},{"timestamp":1742343240000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":1192.300048828125},{"timestamp":1742343300000,"open":3.181,"high":3.182,"low":3.179,"close":3.181,"volume":1147.0799560546875},{"timestamp":1742343360000,"open":3.181,"high":3.182,"low":3.179,"close":3.182,"volume":1230.0400390625},{"timestamp":1742343420000,"open":3.181,"high":3.182,"low":3.179,"close":3.18,"volume":1387.7900390625},{"timestamp":1742343480000,"open":3.182,"high":3.182,"low":3.179,"close":3.182,"volume":2424.81005859375},{"timestamp":1742343540000,"open":3.182,"high":3.183,"low":3.18,"close":3.182,"volume":1521.050048828125},{"timestamp":1742343600000,"open":3.182,"high":3.183,"low":3.18,"close":3.182,"volume":1779.1800537109375},{"timestamp":1742343660000,"open":3.181,"high":3.183,"low":3.18,"close":3.182,"volume":2657.81005859375},{"timestamp":1742343720000,"open":3.182,"high":3.183,"low":3.18,"close":3.182,"volume":1986.4000244140625},{"timestamp":1742343780000,"open":3.182,"high":3.183,"low":3.18,"close":3.181,"volume":1186.1300048828125},{"timestamp":1742343840000,"open":3.181,"high":3.183,"low":3.18,"close":3.182,"volume":698.6699829101562},{"timestamp":1742343900000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":214.22000122070312},{"timestamp":1742344020000,"open":3.182,"high":3.182,"low":3.179,"close":3.181,"volume":588.1599731445312},{"timestamp":1742344080000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":51.2599983215332},{"timestamp":1742344140000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":406.79998779296875},{"timestamp":1742344200000,"open":3.182,"high":3.183,"low":3.181,"close":3.183,"volume":203.92999267578125},{"timestamp":1742344260000,"open":3.183,"high":3.183,"low":3.182,"close":3.182,"volume":129.32000732421875},{"timestamp":1742344320000,"open":3.183,"high":3.183,"low":3.181,"close":3.182,"volume":612.3599853515625},{"timestamp":1742344380000,"open":3.183,"high":3.183,"low":3.181,"close":3.183,"volume":1143.1099853515625},{"timestamp":1742344440000,"open":3.183,"high":3.183,"low":3.181,"close":3.182,"volume":695.5800170898438},{"timestamp":1742344500000,"open":3.182,"high":3.183,"low":3.181,"close":3.181,"volume":802.22998046875},{"timestamp":1742344560000,"open":3.182,"high":3.184,"low":3.181,"close":3.182,"volume":548.6099853515625},{"timestamp":1742344620000,"open":3.182,"high":3.183,"low":3.18,"close":3.182,"volume":657.8099975585938},{"timestamp":1742344680000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":176.63999938964844},{"timestamp":1742344740000,"open":3.182,"high":3.183,"low":3.181,"close":3.183,"volume":1272.6600341796875},{"timestamp":1742344800000,"open":3.182,"high":3.183,"low":3.181,"close":3.182,"volume":1272.0899658203125},{"timestamp":1742344860000,"open":3.182,"high":3.182,"low":3.18,"close":3.182,"volume":1692.0699462890625},{"timestamp":1742344920000,"open":3.18,"high":3.182,"low":3.18,"close":3.182,"volume":125.31999969482422},{"timestamp":1742344980000,"open":3.181,"high":3.182,"low":3.18,"close":3.18,"volume":102.58000183105469},{"timestamp":1742345040000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":11.390000343322754},{"timestamp":1742345100000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":2098.610107421875},{"timestamp":1742345220000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":42.75},{"timestamp":1742345280000,"open":3.182,"high":3.182,"low":3.18,"close":3.182,"volume":285.1099853515625},{"timestamp":1742345340000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":1701.949951171875},{"timestamp":1742345400000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":313.6300048828125},{"timestamp":1742345460000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":1492.280029296875},{"timestamp":1742345520000,"open":3.182,"high":3.182,"low":3.18,"close":3.18,"volume":447.8900146484375},{"timestamp":1742345580000,"open":3.182,"high":3.182,"low":3.179,"close":3.18,"volume":1364.8699951171875},{"timestamp":1742345640000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":661.760009765625},{"timestamp":1742345700000,"open":3.181,"high":3.181,"low":3.179,"close":3.181,"volume":442.8999938964844},{"timestamp":1742345760000,"open":3.18,"high":3.181,"low":3.18,"close":3.18,"volume":362.6600036621094},{"timestamp":1742345820000,"open":3.18,"high":3.181,"low":3.18,"close":3.18,"volume":773.25},{"timestamp":1742345880000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":463.1700134277344},{"timestamp":1742345940000,"open":3.18,"high":3.181,"low":3.179,"close":3.179,"volume":1047.010009765625},{"timestamp":1742346000000,"open":3.179,"high":3.179,"low":3.177,"close":3.179,"volume":1572.6700439453125},{"timestamp":1742346060000,"open":3.178,"high":3.179,"low":3.177,"close":3.179,"volume":3461.0400390625},{"timestamp":1742346120000,"open":3.178,"high":3.179,"low":3.178,"close":3.178,"volume":1898.3499755859375},{"timestamp":1742346180000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":388.6099853515625},{"timestamp":1742346240000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":11.40999984741211},{"timestamp":1742346300000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":71.31999969482422},{"timestamp":1742346360000,"open":3.18,"high":3.182,"low":3.18,"close":3.181,"volume":287.69000244140625},{"timestamp":1742346420000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":303.010009765625},{"timestamp":1742346480000,"open":3.18,"high":3.181,"low":3.179,"close":3.179,"volume":1939.550048828125},{"timestamp":1742346540000,"open":3.18,"high":3.18,"low":3.178,"close":3.18,"volume":965.4199829101562},{"timestamp":1742346600000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":95.44999694824219},{"timestamp":1742346660000,"open":3.179,"high":3.18,"low":3.178,"close":3.178,"volume":163.91000366210938},{"timestamp":1742346720000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":488.95001220703125},{"timestamp":1742346780000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":2296.14990234375},{"timestamp":1742346840000,"open":3.18,"high":3.18,"low":3.178,"close":3.179,"volume":1479.81005859375},{"timestamp":1742346900000,"open":3.179,"high":3.18,"low":3.178,"close":3.18,"volume":2248.610107421875},{"timestamp":1742346960000,"open":3.179,"high":3.18,"low":3.179,"close":3.179,"volume":1051.530029296875},{"timestamp":1742347020000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":1782.010009765625},{"timestamp":1742347080000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":1009.0599975585938},{"timestamp":1742347380000,"open":3.18,"high":3.181,"low":3.18,"close":3.18,"volume":529.7000122070312},{"timestamp":1742347440000,"open":3.18,"high":3.182,"low":3.179,"close":3.181,"volume":819.9600219726562},{"timestamp":1742347500000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":566.3400268554688},{"timestamp":1742347560000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":343.489990234375},{"timestamp":1742347620000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":207.8000030517578},{"timestamp":1742347800000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":91.30000305175781},{"timestamp":1742347860000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":337.1400146484375},{"timestamp":1742347920000,"open":3.182,"high":3.183,"low":3.181,"close":3.181,"volume":472.1000061035156},{"timestamp":1742347980000,"open":3.183,"high":3.183,"low":3.181,"close":3.183,"volume":992.8400268554688},{"timestamp":1742348040000,"open":3.183,"high":3.183,"low":3.181,"close":3.183,"volume":1092.510009765625},{"timestamp":1742348100000,"open":3.182,"high":3.183,"low":3.181,"close":3.183,"volume":1252.969970703125},{"timestamp":1742348160000,"open":3.182,"high":3.183,"low":3.181,"close":3.182,"volume":1621.5},{"timestamp":1742348220000,"open":3.183,"high":3.183,"low":3.181,"close":3.183,"volume":818.6500244140625},{"timestamp":1742348280000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":1025.5799560546875},{"timestamp":1742348340000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":1515.760009765625},{"timestamp":1742348400000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":765.0900268554688},{"timestamp":1742348460000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":912.969970703125},{"timestamp":1742348520000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":269.5899963378906},{"timestamp":1742348580000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":5006.0400390625},{"timestamp":1742348640000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":91.19999694824219},{"timestamp":1742348700000,"open":3.183,"high":3.183,"low":3.181,"close":3.182,"volume":453.5299987792969},{"timestamp":1742348760000,"open":3.183,"high":3.183,"low":3.181,"close":3.181,"volume":2275.68994140625},{"timestamp":1742348880000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":3908.929931640625},{"timestamp":1742348940000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":730.4600219726562},{"timestamp":1742349000000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":97.66999816894531},{"timestamp":1742349060000,"open":3.182,"high":3.182,"low":3.18,"close":3.18,"volume":97.30000305175781},{"timestamp":1742349300000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":133.4199981689453},{"timestamp":1742349360000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":276.6499938964844},{"timestamp":1742349420000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":652.6400146484375},{"timestamp":1742349480000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":273.1199951171875},{"timestamp":1742349540000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":2250.6298828125},{"timestamp":1742349600000,"open":3.181,"high":3.182,"low":3.18,"close":3.18,"volume":689.1900024414062},{"timestamp":1742349660000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":216.72000122070312},{"timestamp":1742349720000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":405.6000061035156},{"timestamp":1742349780000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":459.8599853515625},{"timestamp":1742349840000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":284.57000732421875},{"timestamp":1742349900000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":513.4400024414062},{"timestamp":1742349960000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":322.29998779296875},{"timestamp":1742350020000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":270.9800109863281},{"timestamp":1742350080000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":439.07000732421875},{"timestamp":1742350140000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":310.7900085449219},{"timestamp":1742350200000,"open":3.18,"high":3.181,"low":3.18,"close":3.18,"volume":454},{"timestamp":1742350260000,"open":3.179,"high":3.181,"low":3.179,"close":3.18,"volume":715.3900146484375},{"timestamp":1742350320000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":544.5900268554688},{"timestamp":1742350380000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":253.75},{"timestamp":1742350560000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":128.30999755859375},{"timestamp":1742350680000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":57},{"timestamp":1742350800000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":85.5},{"timestamp":1742350860000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":532.9400024414062},{"timestamp":1742350920000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":125.37999725341797},{"timestamp":1742350980000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":126.04000091552734},{"timestamp":1742351040000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":288.489990234375},{"timestamp":1742351100000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":95.4800033569336},{"timestamp":1742351220000,"open":3.182,"high":3.183,"low":3.181,"close":3.182,"volume":203.8000030517578},{"timestamp":1742351280000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":243.72999572753906},{"timestamp":1742351340000,"open":3.181,"high":3.183,"low":3.181,"close":3.182,"volume":235.83999633789062},{"timestamp":1742351400000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":327.739990234375},{"timestamp":1742351460000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":324.8999938964844},{"timestamp":1742351520000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":239.39999389648438},{"timestamp":1742351580000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":262.8599853515625},{"timestamp":1742351640000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":208.0500030517578},{"timestamp":1742351760000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":39.900001525878906},{"timestamp":1742351880000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":28.5},{"timestamp":1742351940000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":39.900001525878906},{"timestamp":1742352000000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":313.5199890136719},{"timestamp":1742352060000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":456.6199951171875},{"timestamp":1742352120000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":85.48999786376953},{"timestamp":1742352180000,"open":3.182,"high":3.183,"low":3.181,"close":3.181,"volume":353.3999938964844},{"timestamp":1742352240000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":193.8000030517578},{"timestamp":1742352300000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":162.4499969482422},{"timestamp":1742352360000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":247.9499969482422},{"timestamp":1742352420000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":342},{"timestamp":1742352480000,"open":3.183,"high":3.183,"low":3.182,"close":3.182,"volume":370.5},{"timestamp":1742352540000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":85.5},{"timestamp":1742352600000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":71.25},{"timestamp":1742352720000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":128.25},{"timestamp":1742352780000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":114},{"timestamp":1742352840000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":55.59000015258789},{"timestamp":1742352900000,"open":3.183,"high":3.184,"low":3.183,"close":3.184,"volume":121.12000274658203},{"timestamp":1742353140000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":42.75},{"timestamp":1742353200000,"open":3.184,"high":3.184,"low":3.183,"close":3.183,"volume":225.14999389648438},{"timestamp":1742353260000,"open":3.184,"high":3.184,"low":3.183,"close":3.183,"volume":81.13999938964844},{"timestamp":1742353320000,"open":3.184,"high":3.184,"low":3.183,"close":3.183,"volume":122.55000305175781},{"timestamp":1742353380000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":57},{"timestamp":1742353500000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":80.56999969482422},{"timestamp":1742353560000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":101.19000244140625},{"timestamp":1742353620000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":28.5},{"timestamp":1742353740000,"open":3.183,"high":3.184,"low":3.183,"close":3.184,"volume":125.36000061035156},{"timestamp":1742353800000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":227.9600067138672},{"timestamp":1742353860000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":158.1699981689453},{"timestamp":1742353920000,"open":3.184,"high":3.184,"low":3.183,"close":3.183,"volume":159.60000610351562},{"timestamp":1742353980000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":28.5},{"timestamp":1742354040000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":57},{"timestamp":1742354100000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":42.7599983215332},{"timestamp":1742354160000,"open":3.183,"high":3.184,"low":3.183,"close":3.184,"volume":54.15999984741211},{"timestamp":1742354220000,"open":3.183,"high":3.184,"low":3.182,"close":3.182,"volume":465.3599853515625},{"timestamp":1742354280000,"open":3.183,"high":3.183,"low":3.181,"close":3.181,"volume":216.67999267578125},{"timestamp":1742354340000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":175.33999633789062},{"timestamp":1742354400000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":54.91999816894531},{"timestamp":1742354460000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":534.2000122070312},{"timestamp":1742354520000,"open":3.183,"high":3.183,"low":3.181,"close":3.182,"volume":188.83999633789062},{"timestamp":1742354580000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":71.27999877929688},{"timestamp":1742354700000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":276.6000061035156},{"timestamp":1742354760000,"open":3.181,"high":3.182,"low":3.18,"close":3.18,"volume":1328.27001953125},{"timestamp":1742354820000,"open":3.182,"high":3.182,"low":3.179,"close":3.181,"volume":206.16000366210938},{"timestamp":1742354880000,"open":3.18,"high":3.181,"low":3.179,"close":3.181,"volume":164.8800048828125},{"timestamp":1742354940000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":698.530029296875},{"timestamp":1742355000000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":730.469970703125},{"timestamp":1742355060000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":428.0400085449219},{"timestamp":1742355120000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":845.1900024414062},{"timestamp":1742355180000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":1144.31005859375},{"timestamp":1742355240000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":487.94000244140625},{"timestamp":1742355300000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":312.4100036621094},{"timestamp":1742355360000,"open":3.18,"high":3.18,"low":3.178,"close":3.18,"volume":730.3400268554688},{"timestamp":1742355420000,"open":3.178,"high":3.18,"low":3.178,"close":3.18,"volume":255.33999633789062},{"timestamp":1742355480000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":82.73999786376953},{"timestamp":1742355540000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":101.2699966430664},{"timestamp":1742355600000,"open":3.181,"high":3.181,"low":3.179,"close":3.18,"volume":330.9200134277344},{"timestamp":1742355720000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":68.47000122070312},{"timestamp":1742355960000,"open":3.18,"high":3.181,"low":3.18,"close":3.18,"volume":371.5},{"timestamp":1742356020000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":235.35000610351562},{"timestamp":1742356080000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":213.94000244140625},{"timestamp":1742356140000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":39.93000030517578},{"timestamp":1742356200000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":208.1999969482422},{"timestamp":1742356260000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":228.1999969482422},{"timestamp":1742356320000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":554.8699951171875},{"timestamp":1742356380000,"open":3.18,"high":3.181,"low":3.18,"close":3.18,"volume":95.54000091552734},{"timestamp":1742356440000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":368.5299987792969},{"timestamp":1742356500000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":736.4099731445312},{"timestamp":1742356560000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":236.83999633789062},{"timestamp":1742356620000,"open":3.18,"high":3.181,"low":3.179,"close":3.181,"volume":484.010009765625},{"timestamp":1742356800000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":268.80999755859375},{"timestamp":1742356980000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":289.7200012207031},{"timestamp":1742357040000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":868.9299926757812},{"timestamp":1742357100000,"open":3.18,"high":3.182,"low":3.18,"close":3.181,"volume":425.67999267578125},{"timestamp":1742357220000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":94.2699966430664},{"timestamp":1742357280000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":956.3099975585938},{"timestamp":1742357340000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":679.9500122070312},{"timestamp":1742357400000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":88.5999984741211},{"timestamp":1742357460000,"open":3.181,"high":3.181,"low":3.179,"close":3.18,"volume":867.4400024414062},{"timestamp":1742357520000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":83.48999786376953},{"timestamp":1742357580000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":253.17999267578125},{"timestamp":1742357640000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":85.01000213623047},{"timestamp":1742357760000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":86.33999633789062},{"timestamp":1742358060000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":49.91999816894531},{"timestamp":1742358180000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":338.8299865722656},{"timestamp":1742358240000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":292.4599914550781},{"timestamp":1742358300000,"open":3.179,"high":3.18,"low":3.179,"close":3.179,"volume":97.66000366210938},{"timestamp":1742358360000,"open":3.18,"high":3.18,"low":3.178,"close":3.18,"volume":502.7099914550781},{"timestamp":1742358420000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":333.1300048828125},{"timestamp":1742358480000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":842.8699951171875},{"timestamp":1742358600000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":168.3699951171875},{"timestamp":1742358660000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":57.08000183105469},{"timestamp":1742358720000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":783.9500122070312},{"timestamp":1742358780000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":705.4099731445312},{"timestamp":1742358840000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":216.8800048828125},{"timestamp":1742359140000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":219.75},{"timestamp":1742359200000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":287.4800109863281},{"timestamp":1742359260000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":189.7899932861328},{"timestamp":1742359320000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":461.739990234375},{"timestamp":1742359380000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":181.25999450683594},{"timestamp":1742359440000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":56.41999816894531},{"timestamp":1742359500000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":398.0799865722656},{"timestamp":1742359560000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":282.489990234375},{"timestamp":1742359620000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":381.4100036621094},{"timestamp":1742359680000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":152.27999877929688},{"timestamp":1742359800000,"open":3.179,"high":3.18,"low":3.178,"close":3.178,"volume":240.14999389648438},{"timestamp":1742359860000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":54.97999954223633},{"timestamp":1742359920000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":85.5999984741211},{"timestamp":1742359980000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":28.540000915527344},{"timestamp":1742360040000,"open":3.179,"high":3.179,"low":3.178,"close":3.178,"volume":58.52000045776367},{"timestamp":1742360100000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":173.33999633789062},{"timestamp":1742360160000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":129.19000244140625},{"timestamp":1742360220000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":87.13999938964844},{"timestamp":1742360280000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":57.08000183105469},{"timestamp":1742360340000,"open":3.178,"high":3.179,"low":3.178,"close":3.178,"volume":68.48999786376953},{"timestamp":1742360400000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":47.06999969482422},{"timestamp":1742360460000,"open":3.178,"high":3.179,"low":3.178,"close":3.178,"volume":307.4700012207031},{"timestamp":1742360520000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":126.29000091552734},{"timestamp":1742360580000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":259.7799987792969},{"timestamp":1742360640000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":516.72998046875},{"timestamp":1742360700000,"open":3.179,"high":3.18,"low":3.179,"close":3.179,"volume":89.86000061035156},{"timestamp":1742360760000,"open":3.18,"high":3.18,"low":3.178,"close":3.18,"volume":164.4199981689453},{"timestamp":1742360820000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":331.2699890136719},{"timestamp":1742360880000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":483.9200134277344},{"timestamp":1742360940000,"open":3.179,"high":3.179,"low":3.178,"close":3.178,"volume":701.22998046875},{"timestamp":1742361000000,"open":3.18,"high":3.18,"low":3.178,"close":3.178,"volume":98.41999816894531},{"timestamp":1742361060000,"open":3.179,"high":3.18,"low":3.179,"close":3.179,"volume":149.77999877929688},{"timestamp":1742361120000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":39.939998626708984},{"timestamp":1742361240000,"open":3.178,"high":3.179,"low":3.178,"close":3.178,"volume":68.47000122070312},{"timestamp":1742361300000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":92.69999694824219},{"timestamp":1742361360000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":940.5700073242188},{"timestamp":1742361420000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":114.12000274658203},{"timestamp":1742361540000,"open":3.178,"high":3.178,"low":3.177,"close":3.178,"volume":272.5400085449219},{"timestamp":1742361960000,"open":3.178,"high":3.178,"low":3.177,"close":3.178,"volume":209.7899932861328},{"timestamp":1742362020000,"open":3.178,"high":3.178,"low":3.178,"close":3.178,"volume":129.13999938964844},{"timestamp":1742362080000,"open":3.178,"high":3.179,"low":3.178,"close":3.178,"volume":293.94000244140625},{"timestamp":1742362320000,"open":3.179,"high":3.179,"low":3.177,"close":3.177,"volume":122.69000244140625},{"timestamp":1742362380000,"open":3.178,"high":3.178,"low":3.178,"close":3.178,"volume":211.3000030517578},{"timestamp":1742362440000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":43.560001373291016},{"timestamp":1742362500000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":142.08999633789062},{"timestamp":1742362560000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":28.530000686645508},{"timestamp":1742362740000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":97.20999908447266},{"timestamp":1742362800000,"open":3.176,"high":3.177,"low":3.176,"close":3.177,"volume":126.69000244140625},{"timestamp":1742362860000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":38.90999984741211},{"timestamp":1742362920000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":253.3800048828125},{"timestamp":1742362980000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":261.32000732421875},{"timestamp":1742363100000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":261.3999938964844},{"timestamp":1742363220000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":174.24000549316406},{"timestamp":1742363280000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":392.0400085449219},{"timestamp":1742363340000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":472.0299987792969},{"timestamp":1742363400000,"open":3.178,"high":3.178,"low":3.178,"close":3.178,"volume":28.530000686645508},{"timestamp":1742363460000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":172.0399932861328},{"timestamp":1742363520000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":43.560001373291016},{"timestamp":1742363580000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":41.380001068115234},{"timestamp":1742363640000,"open":3.177,"high":3.178,"low":3.176,"close":3.176,"volume":91.30999755859375},{"timestamp":1742363700000,"open":3.178,"high":3.178,"low":3.176,"close":3.176,"volume":614.969970703125},{"timestamp":1742363760000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":43.56999969482422},{"timestamp":1742363820000,"open":3.178,"high":3.178,"low":3.176,"close":3.177,"volume":358.25},{"timestamp":1742363880000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":57.08000183105469},{"timestamp":1742363940000,"open":3.176,"high":3.177,"low":3.176,"close":3.177,"volume":127.27999877929688},{"timestamp":1742364060000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":220.4499969482422},{"timestamp":1742364120000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":179.08999633789062},{"timestamp":1742364180000,"open":3.178,"high":3.178,"low":3.177,"close":3.178,"volume":137.6999969482422},{"timestamp":1742364240000,"open":3.179,"high":3.179,"low":3.177,"close":3.179,"volume":301.82000732421875},{"timestamp":1742364300000,"open":3.179,"high":3.18,"low":3.178,"close":3.178,"volume":142.02999877929688},{"timestamp":1742364360000,"open":3.179,"high":3.18,"low":3.178,"close":3.179,"volume":427.8399963378906},{"timestamp":1742364420000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":484.42999267578125},{"timestamp":1742364480000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":129.08999633789062},{"timestamp":1742364540000,"open":3.177,"high":3.178,"low":3.177,"close":3.178,"volume":152.6199951171875},{"timestamp":1742364600000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":596.3099975585938},{"timestamp":1742364660000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":54.189998626708984},{"timestamp":1742364720000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":94.12999725341797},{"timestamp":1742364780000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":28.530000686645508},{"timestamp":1742364840000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":475.3800048828125},{"timestamp":1742364900000,"open":3.18,"high":3.18,"low":3.179,"close":3.18,"volume":286.42999267578125},{"timestamp":1742364960000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":176.00999450683594},{"timestamp":1742365080000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":460.4800109863281},{"timestamp":1742365140000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":286.44000244140625},{"timestamp":1742365200000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":795.2100219726562},{"timestamp":1742365260000,"open":3.181,"high":3.181,"low":3.179,"close":3.181,"volume":764.5800170898438},{"timestamp":1742365320000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":388.30999755859375},{"timestamp":1742365380000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":471},{"timestamp":1742365440000,"open":3.181,"high":3.181,"low":3.179,"close":3.179,"volume":399.7200012207031},{"timestamp":1742365500000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":664.0999755859375},{"timestamp":1742365620000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":71.27999877929688},{"timestamp":1742365680000,"open":3.179,"high":3.18,"low":3.179,"close":3.18,"volume":85.54000091552734},{"timestamp":1742365800000,"open":3.181,"high":3.181,"low":3.179,"close":3.181,"volume":324.25},{"timestamp":1742365860000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":71.27999877929688},{"timestamp":1742365980000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":164.60000610351562},{"timestamp":1742366040000,"open":3.18,"high":3.182,"low":3.18,"close":3.182,"volume":227.35000610351562},{"timestamp":1742366100000,"open":3.183,"high":3.183,"low":3.181,"close":3.181,"volume":365},{"timestamp":1742366160000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":98.41999816894531},{"timestamp":1742366220000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":287.32000732421875},{"timestamp":1742366280000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":71.27999877929688},{"timestamp":1742366340000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":86.29000091552734},{"timestamp":1742366400000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":171.8300018310547},{"timestamp":1742366460000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":298.260009765625},{"timestamp":1742366520000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":580.8499755859375},{"timestamp":1742366700000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":546.1599731445312},{"timestamp":1742366760000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":258.010009765625},{"timestamp":1742366820000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":96.95999908447266},{"timestamp":1742366880000,"open":3.18,"high":3.182,"low":3.18,"close":3.181,"volume":176.4600067138672},{"timestamp":1742366940000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":128.3000030517578},{"timestamp":1742367060000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":102.62000274658203},{"timestamp":1742367120000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":94.08000183105469},{"timestamp":1742367180000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":223.88999938964844},{"timestamp":1742367240000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":43.529998779296875},{"timestamp":1742367300000,"open":3.181,"high":3.181,"low":3.179,"close":3.181,"volume":403.5299987792969},{"timestamp":1742367360000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":363.69000244140625},{"timestamp":1742367420000,"open":3.18,"high":3.181,"low":3.179,"close":3.179,"volume":599.9000244140625},{"timestamp":1742367480000,"open":3.18,"high":3.181,"low":3.179,"close":3.181,"volume":151.19000244140625},{"timestamp":1742367540000,"open":3.179,"high":3.181,"low":3.179,"close":3.18,"volume":715.72998046875},{"timestamp":1742367660000,"open":3.181,"high":3.181,"low":3.179,"close":3.179,"volume":302.69000244140625},{"timestamp":1742367780000,"open":3.179,"high":3.179,"low":3.178,"close":3.178,"volume":109.08999633789062},{"timestamp":1742367900000,"open":3.178,"high":3.178,"low":3.177,"close":3.177,"volume":227.85000610351562},{"timestamp":1742367960000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":133.9199981689453},{"timestamp":1742368020000,"open":3.176,"high":3.177,"low":3.175,"close":3.176,"volume":646.4299926757812},{"timestamp":1742368080000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":204.97000122070312},{"timestamp":1742368140000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":84.01000213623047},{"timestamp":1742368200000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":244.4499969482422},{"timestamp":1742368260000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":224.49000549316406},{"timestamp":1742368320000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":601.4299926757812},{"timestamp":1742368380000,"open":3.178,"high":3.178,"low":3.177,"close":3.177,"volume":1009.0700073242188},{"timestamp":1742368440000,"open":3.177,"high":3.178,"low":3.176,"close":3.177,"volume":747.0999755859375},{"timestamp":1742368500000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":440.1199951171875},{"timestamp":1742368560000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":24},{"timestamp":1742368620000,"open":3.177,"high":3.177,"low":3.175,"close":3.176,"volume":349.2799987792969},{"timestamp":1742368680000,"open":3.176,"high":3.177,"low":3.176,"close":3.177,"volume":624.52001953125},{"timestamp":1742368740000,"open":3.178,"high":3.178,"low":3.177,"close":3.177,"volume":292.9800109863281},{"timestamp":1742368800000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":393.75},{"timestamp":1742368860000,"open":3.176,"high":3.177,"low":3.176,"close":3.177,"volume":215.8699951171875},{"timestamp":1742368920000,"open":3.178,"high":3.178,"low":3.177,"close":3.178,"volume":282.8800048828125},{"timestamp":1742368980000,"open":3.176,"high":3.178,"low":3.176,"close":3.177,"volume":476.8399963378906},{"timestamp":1742369040000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":130.08999633789062},{"timestamp":1742369100000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":48},{"timestamp":1742369160000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":55.439998626708984},{"timestamp":1742369340000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":302.6600036621094},{"timestamp":1742369400000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":115.69999694824219},{"timestamp":1742369460000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":210.00999450683594},{"timestamp":1742369520000,"open":3.177,"high":3.177,"low":3.175,"close":3.176,"volume":780.510009765625},{"timestamp":1742369580000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":792.6900024414062},{"timestamp":1742369640000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":688.1400146484375},{"timestamp":1742369700000,"open":3.174,"high":3.175,"low":3.174,"close":3.174,"volume":226.3300018310547},{"timestamp":1742369760000,"open":3.175,"high":3.175,"low":3.17,"close":3.171,"volume":697.5},{"timestamp":1742369820000,"open":3.17,"high":3.17,"low":3.168,"close":3.169,"volume":1680.4100341796875},{"timestamp":1742369880000,"open":3.169,"high":3.169,"low":3.167,"close":3.169,"volume":763.3599853515625},{"timestamp":1742369940000,"open":3.169,"high":3.169,"low":3.167,"close":3.168,"volume":410.4200134277344},{"timestamp":1742370000000,"open":3.168,"high":3.169,"low":3.167,"close":3.168,"volume":685.2000122070312},{"timestamp":1742370060000,"open":3.168,"high":3.168,"low":3.167,"close":3.167,"volume":484.19000244140625},{"timestamp":1742370120000,"open":3.166,"high":3.168,"low":3.165,"close":3.165,"volume":912.6099853515625},{"timestamp":1742370180000,"open":3.165,"high":3.166,"low":3.164,"close":3.166,"volume":1494.300048828125},{"timestamp":1742370240000,"open":3.165,"high":3.167,"low":3.164,"close":3.165,"volume":2127.969970703125},{"timestamp":1742370300000,"open":3.165,"high":3.166,"low":3.165,"close":3.165,"volume":661.27001953125},{"timestamp":1742370360000,"open":3.164,"high":3.165,"low":3.164,"close":3.165,"volume":80.88999938964844},{"timestamp":1742370420000,"open":3.165,"high":3.165,"low":3.163,"close":3.164,"volume":2618.510009765625},{"timestamp":1742370480000,"open":3.165,"high":3.165,"low":3.162,"close":3.164,"volume":725.9400024414062},{"timestamp":1742370540000,"open":3.162,"high":3.165,"low":3.162,"close":3.165,"volume":684.5700073242188},{"timestamp":1742370600000,"open":3.165,"high":3.166,"low":3.164,"close":3.166,"volume":889.760009765625},{"timestamp":1742370660000,"open":3.167,"high":3.167,"low":3.165,"close":3.167,"volume":325.6499938964844},{"timestamp":1742370720000,"open":3.167,"high":3.168,"low":3.165,"close":3.167,"volume":535.6599731445312},{"timestamp":1742370780000,"open":3.166,"high":3.167,"low":3.165,"close":3.166,"volume":352.4700012207031},{"timestamp":1742370840000,"open":3.165,"high":3.168,"low":3.165,"close":3.167,"volume":850.739990234375},{"timestamp":1742370900000,"open":3.168,"high":3.168,"low":3.166,"close":3.167,"volume":393.1300048828125},{"timestamp":1742370960000,"open":3.168,"high":3.168,"low":3.167,"close":3.168,"volume":124.55000305175781},{"timestamp":1742371020000,"open":3.168,"high":3.169,"low":3.166,"close":3.168,"volume":1152.9200439453125},{"timestamp":1742371080000,"open":3.168,"high":3.168,"low":3.166,"close":3.167,"volume":911.9099731445312},{"timestamp":1742371140000,"open":3.167,"high":3.167,"low":3.165,"close":3.167,"volume":725.3599853515625},{"timestamp":1742371200000,"open":3.168,"high":3.169,"low":3.167,"close":3.169,"volume":1155.1300048828125},{"timestamp":1742371260000,"open":3.17,"high":3.17,"low":3.168,"close":3.17,"volume":431.1400146484375},{"timestamp":1742371320000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":80.16000366210938},{"timestamp":1742371380000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":170.30999755859375},{"timestamp":1742371440000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":182.58999633789062},{"timestamp":1742371500000,"open":3.171,"high":3.173,"low":3.171,"close":3.173,"volume":571.4600219726562},{"timestamp":1742371560000,"open":3.172,"high":3.173,"low":3.172,"close":3.173,"volume":816.489990234375},{"timestamp":1742371620000,"open":3.172,"high":3.173,"low":3.172,"close":3.173,"volume":574.719970703125},{"timestamp":1742371680000,"open":3.172,"high":3.173,"low":3.171,"close":3.173,"volume":766.4099731445312},{"timestamp":1742371740000,"open":3.172,"high":3.173,"low":3.172,"close":3.172,"volume":518.3699951171875},{"timestamp":1742371800000,"open":3.173,"high":3.173,"low":3.171,"close":3.172,"volume":1672.18994140625},{"timestamp":1742371860000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":358.5},{"timestamp":1742371920000,"open":3.171,"high":3.172,"low":3.17,"close":3.171,"volume":1321.4000244140625},{"timestamp":1742371980000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":109.52999877929688},{"timestamp":1742372040000,"open":3.171,"high":3.173,"low":3.171,"close":3.173,"volume":395.57000732421875},{"timestamp":1742372100000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":150.5800018310547},{"timestamp":1742372160000,"open":3.173,"high":3.173,"low":3.172,"close":3.173,"volume":272.6099853515625},{"timestamp":1742372220000,"open":3.173,"high":3.174,"low":3.173,"close":3.174,"volume":210.5399932861328},{"timestamp":1742372280000,"open":3.172,"high":3.174,"low":3.172,"close":3.174,"volume":361.04998779296875},{"timestamp":1742372340000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":702.739990234375},{"timestamp":1742372400000,"open":3.175,"high":3.175,"low":3.174,"close":3.175,"volume":405.3399963378906},{"timestamp":1742372460000,"open":3.174,"high":3.175,"low":3.174,"close":3.174,"volume":184.61000061035156},{"timestamp":1742372520000,"open":3.174,"high":3.175,"low":3.173,"close":3.175,"volume":349.1099853515625},{"timestamp":1742372580000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":97.19999694824219},{"timestamp":1742372640000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":520.1599731445312},{"timestamp":1742372700000,"open":3.176,"high":3.176,"low":3.174,"close":3.175,"volume":504.45001220703125},{"timestamp":1742372760000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":22.860000610351562},{"timestamp":1742372820000,"open":3.174,"high":3.175,"low":3.173,"close":3.174,"volume":1035.3699951171875},{"timestamp":1742372940000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":250.8000030517578},{"timestamp":1742373000000,"open":3.175,"high":3.175,"low":3.173,"close":3.174,"volume":1023.8699951171875},{"timestamp":1742373060000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":244.89999389648438},{"timestamp":1742373120000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":323.19000244140625},{"timestamp":1742373180000,"open":3.173,"high":3.174,"low":3.172,"close":3.174,"volume":430.6700134277344},{"timestamp":1742373240000,"open":3.173,"high":3.174,"low":3.172,"close":3.173,"volume":689.47998046875},{"timestamp":1742373360000,"open":3.174,"high":3.174,"low":3.172,"close":3.174,"volume":563.989990234375},{"timestamp":1742373420000,"open":3.173,"high":3.174,"low":3.173,"close":3.173,"volume":434.9100036621094},{"timestamp":1742373480000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":1266.050048828125},{"timestamp":1742373540000,"open":3.173,"high":3.173,"low":3.172,"close":3.173,"volume":661.3099975585938},{"timestamp":1742373600000,"open":3.172,"high":3.173,"low":3.171,"close":3.173,"volume":715.1599731445312},{"timestamp":1742373660000,"open":3.172,"high":3.174,"low":3.172,"close":3.173,"volume":367.8900146484375},{"timestamp":1742373720000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":110},{"timestamp":1742373780000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":1353.22998046875},{"timestamp":1742373840000,"open":3.173,"high":3.173,"low":3.172,"close":3.173,"volume":427.3900146484375},{"timestamp":1742373900000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":102.19000244140625},{"timestamp":1742373960000,"open":3.171,"high":3.171,"low":3.171,"close":3.171,"volume":160.24000549316406},{"timestamp":1742374020000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":103.94000244140625},{"timestamp":1742374080000,"open":3.171,"high":3.171,"low":3.171,"close":3.171,"volume":112.1500015258789},{"timestamp":1742374200000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":431.7900085449219},{"timestamp":1742374260000,"open":3.171,"high":3.172,"low":3.171,"close":3.171,"volume":479.67999267578125},{"timestamp":1742374320000,"open":3.172,"high":3.172,"low":3.17,"close":3.171,"volume":582.0900268554688},{"timestamp":1742374380000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":229.7100067138672},{"timestamp":1742374440000,"open":3.171,"high":3.173,"low":3.171,"close":3.173,"volume":631.219970703125},{"timestamp":1742374500000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":383.260009765625},{"timestamp":1742374620000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":641.1099853515625},{"timestamp":1742374680000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":22.8799991607666},{"timestamp":1742374740000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":479.1700134277344},{"timestamp":1742374800000,"open":3.171,"high":3.172,"low":3.171,"close":3.171,"volume":757.47998046875},{"timestamp":1742374860000,"open":3.172,"high":3.172,"low":3.17,"close":3.171,"volume":320.1000061035156},{"timestamp":1742374980000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":473.79998779296875},{"timestamp":1742375100000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":1011.5999755859375},{"timestamp":1742375160000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":489.6199951171875},{"timestamp":1742375220000,"open":3.173,"high":3.173,"low":3.171,"close":3.173,"volume":292.1400146484375},{"timestamp":1742375280000,"open":3.173,"high":3.173,"low":3.171,"close":3.171,"volume":416.0899963378906},{"timestamp":1742375340000,"open":3.173,"high":3.173,"low":3.172,"close":3.173,"volume":174.5},{"timestamp":1742375400000,"open":3.172,"high":3.172,"low":3.17,"close":3.17,"volume":642.0599975585938},{"timestamp":1742375460000,"open":3.171,"high":3.172,"low":3.17,"close":3.172,"volume":271.0799865722656},{"timestamp":1742375520000,"open":3.17,"high":3.172,"low":3.17,"close":3.171,"volume":228.33999633789062},{"timestamp":1742375580000,"open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":245.60000610351562},{"timestamp":1742375640000,"open":3.169,"high":3.17,"low":3.169,"close":3.17,"volume":136.85000610351562},{"timestamp":1742375700000,"open":3.168,"high":3.17,"low":3.168,"close":3.17,"volume":924.5800170898438},{"timestamp":1742375760000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":416.55999755859375},{"timestamp":1742375820000,"open":3.171,"high":3.172,"low":3.171,"close":3.172,"volume":489.4200134277344},{"timestamp":1742375880000,"open":3.171,"high":3.172,"low":3.171,"close":3.172,"volume":123.06999969482422},{"timestamp":1742375940000,"open":3.171,"high":3.172,"low":3.17,"close":3.171,"volume":1016.030029296875},{"timestamp":1742376060000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":80.1500015258789},{"timestamp":1742376120000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":11.449999809265137},{"timestamp":1742376360000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":22.8799991607666},{"timestamp":1742376420000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":131.58999633789062},{"timestamp":1742376540000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":11.4399995803833},{"timestamp":1742376660000,"open":3.174,"high":3.174,"low":3.172,"close":3.174,"volume":562.6199951171875},{"timestamp":1742376720000,"open":3.174,"high":3.175,"low":3.174,"close":3.175,"volume":208.05999755859375},{"timestamp":1742376780000,"open":3.174,"high":3.175,"low":3.174,"close":3.174,"volume":159.5},{"timestamp":1742376840000,"open":3.174,"high":3.175,"low":3.174,"close":3.174,"volume":432.0199890136719},{"timestamp":1742376900000,"open":3.174,"high":3.174,"low":3.173,"close":3.173,"volume":375.8399963378906},{"timestamp":1742376960000,"open":3.174,"high":3.175,"low":3.173,"close":3.175,"volume":302.5199890136719},{"timestamp":1742377020000,"open":3.175,"high":3.175,"low":3.174,"close":3.175,"volume":167.86000061035156},{"timestamp":1742377080000,"open":3.174,"high":3.174,"low":3.174,"close":3.174,"volume":198.75999450683594},{"timestamp":1742377260000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":352.5},{"timestamp":1742377320000,"open":3.174,"high":3.174,"low":3.173,"close":3.173,"volume":644.5599975585938},{"timestamp":1742377380000,"open":3.173,"high":3.174,"low":3.173,"close":3.174,"volume":243.24000549316406},{"timestamp":1742377440000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":108.63999938964844},{"timestamp":1742377500000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":227.6199951171875},{"timestamp":1742377560000,"open":3.174,"high":3.174,"low":3.172,"close":3.173,"volume":537.1900024414062},{"timestamp":1742377620000,"open":3.174,"high":3.174,"low":3.173,"close":3.173,"volume":560.8800048828125},{"timestamp":1742377680000,"open":3.174,"high":3.174,"low":3.174,"close":3.174,"volume":320.3500061035156},{"timestamp":1742377740000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":206.6699981689453},{"timestamp":1742377920000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":11.430000305175781},{"timestamp":1742377980000,"open":3.175,"high":3.176,"low":3.175,"close":3.176,"volume":830.5},{"timestamp":1742378040000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":663.6300048828125},{"timestamp":1742378100000,"open":3.174,"high":3.175,"low":3.174,"close":3.174,"volume":714.0999755859375},{"timestamp":1742378160000,"open":3.173,"high":3.175,"low":3.173,"close":3.174,"volume":1336.3800048828125},{"timestamp":1742378220000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":166.36000061035156},{"timestamp":1742378280000,"open":3.173,"high":3.174,"low":3.173,"close":3.174,"volume":880.5999755859375},{"timestamp":1742378340000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":312.79998779296875},{"timestamp":1742378400000,"open":3.174,"high":3.174,"low":3.172,"close":3.173,"volume":472.4800109863281},{"timestamp":1742378460000,"open":3.172,"high":3.173,"low":3.171,"close":3.171,"volume":600.1099853515625},{"timestamp":1742378520000,"open":3.17,"high":3.172,"low":3.17,"close":3.172,"volume":568.9099731445312},{"timestamp":1742378580000,"open":3.171,"high":3.172,"low":3.17,"close":3.17,"volume":824.2899780273438},{"timestamp":1742378640000,"open":3.172,"high":3.172,"low":3.17,"close":3.171,"volume":462.57000732421875},{"timestamp":1742378700000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":423.79998779296875},{"timestamp":1742378760000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":139.6999969482422},{"timestamp":1742378880000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":371.0899963378906},{"timestamp":1742378940000,"open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":653.989990234375},{"timestamp":1742379000000,"open":3.171,"high":3.171,"low":3.169,"close":3.171,"volume":330.05999755859375},{"timestamp":1742379060000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":124.62000274658203},{"timestamp":1742379120000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":11.449999809265137},{"timestamp":1742379180000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":118.22000122070312},{"timestamp":1742379300000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":594.5800170898438},{"timestamp":1742379360000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":118.20999908447266},{"timestamp":1742379420000,"open":3.171,"high":3.172,"low":3.171,"close":3.172,"volume":57.25},{"timestamp":1742379540000,"open":3.172,"high":3.173,"low":3.172,"close":3.173,"volume":1283.760009765625},{"timestamp":1742379600000,"open":3.173,"high":3.173,"low":3.172,"close":3.173,"volume":832.4500122070312},{"timestamp":1742379660000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":45.7599983215332},{"timestamp":1742379900000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":213.83999633789062},{"timestamp":1742379960000,"open":3.173,"high":3.173,"low":3.172,"close":3.173,"volume":480.5299987792969},{"timestamp":1742380020000,"open":3.173,"high":3.173,"low":3.171,"close":3.171,"volume":390.30999755859375},{"timestamp":1742380080000,"open":3.172,"high":3.172,"low":3.17,"close":3.17,"volume":219.63999938964844},{"timestamp":1742380140000,"open":3.171,"high":3.172,"low":3.171,"close":3.172,"volume":497.2699890136719},{"timestamp":1742380200000,"open":3.171,"high":3.171,"low":3.169,"close":3.171,"volume":1337.0699462890625},{"timestamp":1742380320000,"open":3.171,"high":3.171,"low":3.17,"close":3.171,"volume":167.9199981689453},{"timestamp":1742380440000,"open":3.171,"high":3.171,"low":3.171,"close":3.171,"volume":22.899999618530273},{"timestamp":1742380560000,"open":3.171,"high":3.171,"low":3.171,"close":3.171,"volume":313.7200012207031},{"timestamp":1742380620000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":290.1499938964844},{"timestamp":1742380680000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":182.91000366210938},{"timestamp":1742380740000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":225.66000366210938},{"timestamp":1742380860000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":132.5399932861328},{"timestamp":1742380920000,"open":3.171,"high":3.171,"low":3.17,"close":3.171,"volume":147.61000061035156},{"timestamp":1742380980000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":581.6900024414062},{"timestamp":1742381040000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":942.3900146484375},{"timestamp":1742381100000,"open":3.171,"high":3.172,"low":3.171,"close":3.171,"volume":590.3300170898438},{"timestamp":1742381220000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":216.74000549316406},{"timestamp":1742381280000,"open":3.171,"high":3.172,"low":3.171,"close":3.172,"volume":140.52999877929688},{"timestamp":1742381340000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":128.9199981689453},{"timestamp":1742381400000,"open":3.173,"high":3.173,"low":3.172,"close":3.172,"volume":196.25},{"timestamp":1742381460000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":312.70001220703125},{"timestamp":1742381520000,"open":3.171,"high":3.172,"low":3.171,"close":3.172,"volume":714.239990234375},{"timestamp":1742381580000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":385.8800048828125},{"timestamp":1742381760000,"open":3.173,"high":3.173,"low":3.171,"close":3.171,"volume":312.7799987792969},{"timestamp":1742382240000,"open":3.173,"high":3.173,"low":3.171,"close":3.172,"volume":544.5599975585938},{"timestamp":1742382660000,"open":3.172,"high":3.173,"low":3.172,"close":3.173,"volume":323.6300048828125},{"timestamp":1742382720000,"open":3.173,"high":3.173,"low":3.173,"close":3.173,"volume":45.7599983215332},{"timestamp":1742382780000,"open":3.174,"high":3.174,"low":3.172,"close":3.174,"volume":553.969970703125},{"timestamp":1742382840000,"open":3.175,"high":3.175,"low":3.174,"close":3.174,"volume":155.80999755859375},{"timestamp":1742382900000,"open":3.174,"high":3.175,"low":3.174,"close":3.174,"volume":198.6999969482422},{"timestamp":1742383080000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":242.27000427246094},{"timestamp":1742383140000,"open":3.175,"high":3.176,"low":3.175,"close":3.175,"volume":237.75999450683594},{"timestamp":1742383200000,"open":3.176,"high":3.176,"low":3.174,"close":3.174,"volume":202.27999877929688},{"timestamp":1742383260000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":496.5},{"timestamp":1742383320000,"open":3.174,"high":3.176,"low":3.174,"close":3.176,"volume":495.9100036621094},{"timestamp":1742383380000,"open":3.177,"high":3.177,"low":3.175,"close":3.176,"volume":453.6600036621094},{"timestamp":1742383440000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":68.58000183105469},{"timestamp":1742383500000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":114.27999877929688},{"timestamp":1742383560000,"open":3.177,"high":3.178,"low":3.176,"close":3.178,"volume":967.2100219726562},{"timestamp":1742383620000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":745.0900268554688},{"timestamp":1742383680000,"open":3.179,"high":3.179,"low":3.176,"close":3.177,"volume":1541.06005859375},{"timestamp":1742383740000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":598.6699829101562},{"timestamp":1742383800000,"open":3.177,"high":3.177,"low":3.175,"close":3.177,"volume":482.44000244140625},{"timestamp":1742383860000,"open":3.176,"high":3.178,"low":3.176,"close":3.177,"volume":310.54998779296875},{"timestamp":1742383920000,"open":3.178,"high":3.179,"low":3.178,"close":3.179,"volume":97.05000305175781},{"timestamp":1742383980000,"open":3.179,"high":3.179,"low":3.178,"close":3.179,"volume":176.4199981689453},{"timestamp":1742384100000,"open":3.179,"high":3.179,"low":3.179,"close":3.179,"volume":11.40999984741211},{"timestamp":1742384160000,"open":3.179,"high":3.18,"low":3.179,"close":3.179,"volume":691.8400268554688},{"timestamp":1742384280000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":244.77999877929688},{"timestamp":1742384340000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":195.47000122070312},{"timestamp":1742384400000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":74.1500015258789},{"timestamp":1742384460000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":96.9800033569336},{"timestamp":1742384520000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":45.599998474121094},{"timestamp":1742384580000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":546.8800048828125},{"timestamp":1742384640000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":143.1999969482422},{"timestamp":1742384700000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":1718.489990234375},{"timestamp":1742384760000,"open":3.182,"high":3.182,"low":3.18,"close":3.18,"volume":637.0800170898438},{"timestamp":1742384820000,"open":3.182,"high":3.182,"low":3.18,"close":3.18,"volume":207.3800048828125},{"timestamp":1742384880000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":149.80999755859375},{"timestamp":1742385000000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":198.6300048828125},{"timestamp":1742385060000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":766},{"timestamp":1742385120000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":204.30999755859375},{"timestamp":1742385180000,"open":3.183,"high":3.183,"low":3.181,"close":3.181,"volume":218.8300018310547},{"timestamp":1742385240000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":2087.77001953125},{"timestamp":1742385300000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":124.08999633789062},{"timestamp":1742385360000,"open":3.184,"high":3.184,"low":3.181,"close":3.183,"volume":2799.2900390625},{"timestamp":1742385420000,"open":3.182,"high":3.183,"low":3.181,"close":3.181,"volume":1828.219970703125},{"timestamp":1742385540000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":433.6700134277344},{"timestamp":1742385600000,"open":3.183,"high":3.183,"low":3.182,"close":3.182,"volume":1225.3299560546875},{"timestamp":1742385660000,"open":3.182,"high":3.183,"low":3.181,"close":3.181,"volume":1177.6800537109375},{"timestamp":1742385720000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":205.14999389648438},{"timestamp":1742385780000,"open":3.182,"high":3.183,"low":3.181,"close":3.182,"volume":1215.010009765625},{"timestamp":1742385840000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":223},{"timestamp":1742385900000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":480.7699890136719},{"timestamp":1742385960000,"open":3.183,"high":3.183,"low":3.182,"close":3.182,"volume":54.90999984741211},{"timestamp":1742386020000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":234.52000427246094},{"timestamp":1742386080000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":361.9200134277344},{"timestamp":1742386140000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":651.8099975585938},{"timestamp":1742386200000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":312.4200134277344},{"timestamp":1742386260000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":291.6000061035156},{"timestamp":1742386320000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":383.8699951171875},{"timestamp":1742386380000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":785.0999755859375},{"timestamp":1742386500000,"open":3.185,"high":3.185,"low":3.184,"close":3.184,"volume":116.80999755859375},{"timestamp":1742386560000,"open":3.185,"high":3.185,"low":3.185,"close":3.185,"volume":204.47999572753906},{"timestamp":1742386620000,"open":3.186,"high":3.186,"low":3.186,"close":3.186,"volume":42.72999954223633},{"timestamp":1742386680000,"open":3.185,"high":3.185,"low":3.185,"close":3.185,"volume":111.86000061035156},{"timestamp":1742386740000,"open":3.186,"high":3.186,"low":3.185,"close":3.186,"volume":134.63999938964844},{"timestamp":1742386800000,"open":3.186,"high":3.187,"low":3.186,"close":3.186,"volume":197.80999755859375},{"timestamp":1742386860000,"open":3.186,"high":3.186,"low":3.186,"close":3.186,"volume":635.1599731445312},{"timestamp":1742386920000,"open":3.185,"high":3.186,"low":3.185,"close":3.186,"volume":620.0499877929688},{"timestamp":1742386980000,"open":3.186,"high":3.186,"low":3.186,"close":3.186,"volume":370.2699890136719},{"timestamp":1742387040000,"open":3.185,"high":3.186,"low":3.185,"close":3.185,"volume":1273.800048828125},{"timestamp":1742387100000,"open":3.184,"high":3.185,"low":3.184,"close":3.184,"volume":411.6700134277344},{"timestamp":1742387160000,"open":3.185,"high":3.185,"low":3.184,"close":3.184,"volume":720.1699829101562},{"timestamp":1742387220000,"open":3.185,"high":3.185,"low":3.184,"close":3.185,"volume":1110.02001953125},{"timestamp":1742387280000,"open":3.185,"high":3.185,"low":3.184,"close":3.184,"volume":737.739990234375},{"timestamp":1742387340000,"open":3.185,"high":3.185,"low":3.183,"close":3.184,"volume":511.1400146484375},{"timestamp":1742387400000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":120.52999877929688},{"timestamp":1742387460000,"open":3.183,"high":3.184,"low":3.183,"close":3.184,"volume":692.3300170898438},{"timestamp":1742387520000,"open":3.183,"high":3.184,"low":3.183,"close":3.184,"volume":952.4000244140625},{"timestamp":1742387580000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":743.0900268554688},{"timestamp":1742387640000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":667.6900024414062},{"timestamp":1742387700000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":43.40999984741211},{"timestamp":1742387760000,"open":3.184,"high":3.184,"low":3.182,"close":3.182,"volume":587.1300048828125},{"timestamp":1742387820000,"open":3.184,"high":3.184,"low":3.183,"close":3.183,"volume":338.760009765625},{"timestamp":1742387880000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":159.6300048828125},{"timestamp":1742387940000,"open":3.183,"high":3.183,"low":3.181,"close":3.183,"volume":1355.989990234375},{"timestamp":1742388000000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":75.43000030517578},{"timestamp":1742388060000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":370.8599853515625},{"timestamp":1742388360000,"open":3.184,"high":3.184,"low":3.182,"close":3.184,"volume":1214.530029296875},{"timestamp":1742388420000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":183.27000427246094},{"timestamp":1742388480000,"open":3.183,"high":3.184,"low":3.182,"close":3.184,"volume":1110.31005859375},{"timestamp":1742388540000,"open":3.184,"high":3.184,"low":3.183,"close":3.183,"volume":214.47999572753906},{"timestamp":1742388720000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":68.33999633789062},{"timestamp":1742388840000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":11.390000343322754},{"timestamp":1742388900000,"open":3.184,"high":3.185,"low":3.183,"close":3.183,"volume":537.72998046875},{"timestamp":1742388960000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":368.760009765625},{"timestamp":1742389020000,"open":3.182,"high":3.184,"low":3.182,"close":3.184,"volume":924.1799926757812},{"timestamp":1742389080000,"open":3.184,"high":3.185,"low":3.184,"close":3.185,"volume":748.7000122070312},{"timestamp":1742389140000,"open":3.185,"high":3.185,"low":3.184,"close":3.184,"volume":1381.4200439453125},{"timestamp":1742389200000,"open":3.184,"high":3.184,"low":3.183,"close":3.184,"volume":1894.3800048828125},{"timestamp":1742389260000,"open":3.185,"high":3.186,"low":3.185,"close":3.186,"volume":405.29998779296875},{"timestamp":1742389320000,"open":3.185,"high":3.186,"low":3.184,"close":3.185,"volume":869.9299926757812},{"timestamp":1742389380000,"open":3.186,"high":3.186,"low":3.184,"close":3.186,"volume":798.2899780273438},{"timestamp":1742389440000,"open":3.184,"high":3.186,"low":3.184,"close":3.185,"volume":1067.219970703125},{"timestamp":1742389500000,"open":3.186,"high":3.186,"low":3.186,"close":3.186,"volume":11.390000343322754},{"timestamp":1742389560000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":101.95999908447266},{"timestamp":1742389620000,"open":3.185,"high":3.186,"low":3.184,"close":3.185,"volume":1673.81005859375},{"timestamp":1742389680000,"open":3.184,"high":3.185,"low":3.183,"close":3.183,"volume":2852.919921875},{"timestamp":1742389740000,"open":3.184,"high":3.185,"low":3.184,"close":3.184,"volume":426.3299865722656},{"timestamp":1742389800000,"open":3.185,"high":3.185,"low":3.184,"close":3.185,"volume":322.0400085449219},{"timestamp":1742389920000,"open":3.185,"high":3.185,"low":3.185,"close":3.185,"volume":141.8800048828125},{"timestamp":1742390040000,"open":3.184,"high":3.185,"low":3.184,"close":3.185,"volume":329.3500061035156},{"timestamp":1742390100000,"open":3.185,"high":3.186,"low":3.184,"close":3.185,"volume":795.5599975585938},{"timestamp":1742390160000,"open":3.185,"high":3.186,"low":3.185,"close":3.186,"volume":502.4200134277344},{"timestamp":1742390220000,"open":3.185,"high":3.186,"low":3.185,"close":3.185,"volume":232.08999633789062},{"timestamp":1742390280000,"open":3.186,"high":3.186,"low":3.184,"close":3.185,"volume":1569.1700439453125},{"timestamp":1742390340000,"open":3.185,"high":3.185,"low":3.184,"close":3.185,"volume":1759.5},{"timestamp":1742390460000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":526.52001953125},{"timestamp":1742390520000,"open":3.183,"high":3.185,"low":3.183,"close":3.185,"volume":1297.260009765625},{"timestamp":1742390580000,"open":3.186,"high":3.186,"low":3.186,"close":3.186,"volume":34.20000076293945},{"timestamp":1742390700000,"open":3.185,"high":3.186,"low":3.185,"close":3.186,"volume":180.25999450683594},{"timestamp":1742390760000,"open":3.186,"high":3.186,"low":3.186,"close":3.186,"volume":847.5},{"timestamp":1742390820000,"open":3.186,"high":3.188,"low":3.186,"close":3.187,"volume":351.9599914550781},{"timestamp":1742390880000,"open":3.187,"high":3.188,"low":3.187,"close":3.187,"volume":45.599998474121094},{"timestamp":1742390940000,"open":3.187,"high":3.188,"low":3.186,"close":3.187,"volume":915.4299926757812},{"timestamp":1742391000000,"open":3.188,"high":3.188,"low":3.187,"close":3.188,"volume":940.4299926757812},{"timestamp":1742391060000,"open":3.188,"high":3.188,"low":3.187,"close":3.188,"volume":405.3299865722656},{"timestamp":1742391120000,"open":3.187,"high":3.188,"low":3.186,"close":3.188,"volume":1722.4599609375},{"timestamp":1742391180000,"open":3.188,"high":3.188,"low":3.187,"close":3.188,"volume":538.010009765625},{"timestamp":1742391240000,"open":3.188,"high":3.188,"low":3.186,"close":3.187,"volume":626},{"timestamp":1742391300000,"open":3.186,"high":3.187,"low":3.185,"close":3.185,"volume":424.07000732421875},{"timestamp":1742391360000,"open":3.185,"high":3.185,"low":3.183,"close":3.184,"volume":1135.3399658203125},{"timestamp":1742391420000,"open":3.185,"high":3.185,"low":3.183,"close":3.184,"volume":983.1300048828125},{"timestamp":1742391540000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":258.010009765625},{"timestamp":1742391600000,"open":3.185,"high":3.185,"low":3.183,"close":3.184,"volume":1803.5400390625},{"timestamp":1742391660000,"open":3.185,"high":3.185,"low":3.182,"close":3.183,"volume":1204.1300048828125},{"timestamp":1742391720000,"open":3.182,"high":3.183,"low":3.181,"close":3.181,"volume":1059.8199462890625},{"timestamp":1742391780000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":463.45001220703125},{"timestamp":1742391840000,"open":3.183,"high":3.184,"low":3.183,"close":3.183,"volume":814.1300048828125},{"timestamp":1742391900000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":42.790000915527344},{"timestamp":1742391960000,"open":3.183,"high":3.184,"low":3.182,"close":3.184,"volume":981.47998046875},{"timestamp":1742392020000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":170.13999938964844},{"timestamp":1742392080000,"open":3.182,"high":3.183,"low":3.181,"close":3.183,"volume":1304.719970703125},{"timestamp":1742392140000,"open":3.183,"high":3.183,"low":3.182,"close":3.182,"volume":509.8800048828125},{"timestamp":1742392320000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":2080.510009765625},{"timestamp":1742392440000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":518.9000244140625},{"timestamp":1742392500000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":392},{"timestamp":1742392560000,"open":3.181,"high":3.182,"low":3.18,"close":3.18,"volume":340.8599853515625},{"timestamp":1742392620000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":836.5999755859375},{"timestamp":1742392680000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":241.52000427246094},{"timestamp":1742392740000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":158.60000610351562},{"timestamp":1742392800000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":427.6499938964844},{"timestamp":1742392860000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":273.30999755859375},{"timestamp":1742392920000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":420.760009765625},{"timestamp":1742392980000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":1043.81005859375},{"timestamp":1742393040000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":1652.3199462890625},{"timestamp":1742393100000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":1239.530029296875},{"timestamp":1742393160000,"open":3.182,"high":3.182,"low":3.181,"close":3.181,"volume":123.52999877929688},{"timestamp":1742393220000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":441.1600036621094},{"timestamp":1742393280000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":485.3399963378906},{"timestamp":1742393400000,"open":3.183,"high":3.183,"low":3.181,"close":3.182,"volume":999.489990234375},{"timestamp":1742393520000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":269.4700012207031},{"timestamp":1742393640000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":62.790000915527344},{"timestamp":1742393700000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":218.67999267578125},{"timestamp":1742393760000,"open":3.182,"high":3.182,"low":3.18,"close":3.18,"volume":419.04998779296875},{"timestamp":1742393940000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":614.9400024414062},{"timestamp":1742394000000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":136.2100067138672},{"timestamp":1742394060000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":565.260009765625},{"timestamp":1742394120000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":234.0800018310547},{"timestamp":1742394240000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":11.40999984741211},{"timestamp":1742394300000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":79.87000274658203},{"timestamp":1742394360000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":522.1900024414062},{"timestamp":1742394420000,"open":3.182,"high":3.182,"low":3.18,"close":3.18,"volume":1801.9100341796875},{"timestamp":1742394480000,"open":3.181,"high":3.181,"low":3.179,"close":3.181,"volume":709.8099975585938},{"timestamp":1742394540000,"open":3.181,"high":3.181,"low":3.179,"close":3.18,"volume":1585.199951171875},{"timestamp":1742394660000,"open":3.18,"high":3.182,"low":3.18,"close":3.182,"volume":421.6700134277344},{"timestamp":1742394720000,"open":3.181,"high":3.183,"low":3.181,"close":3.183,"volume":712.6500244140625},{"timestamp":1742394780000,"open":3.182,"high":3.183,"low":3.182,"close":3.183,"volume":198.1999969482422},{"timestamp":1742394840000,"open":3.183,"high":3.183,"low":3.182,"close":3.183,"volume":738.0900268554688},{"timestamp":1742394900000,"open":3.182,"high":3.183,"low":3.181,"close":3.182,"volume":1769.280029296875},{"timestamp":1742394960000,"open":3.181,"high":3.183,"low":3.181,"close":3.182,"volume":1491.8399658203125},{"timestamp":1742395140000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":11.40999984741211},{"timestamp":1742395260000,"open":3.184,"high":3.184,"low":3.182,"close":3.183,"volume":996.1400146484375},{"timestamp":1742395320000,"open":3.183,"high":3.184,"low":3.182,"close":3.183,"volume":1640.3699951171875},{"timestamp":1742395380000,"open":3.184,"high":3.184,"low":3.184,"close":3.184,"volume":11.399999618530273},{"timestamp":1742395560000,"open":3.183,"high":3.183,"low":3.183,"close":3.183,"volume":114.83999633789062},{"timestamp":1742395620000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":484.9200134277344},{"timestamp":1742395680000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":1072.6800537109375},{"timestamp":1742395740000,"open":3.181,"high":3.183,"low":3.181,"close":3.183,"volume":1021.25},{"timestamp":1742395860000,"open":3.182,"high":3.183,"low":3.182,"close":3.182,"volume":903.9299926757812},{"timestamp":1742395920000,"open":3.181,"high":3.182,"low":3.179,"close":3.181,"volume":357.1400146484375},{"timestamp":1742395980000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":483.9200134277344},{"timestamp":1742396040000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":1136.93994140625},{"timestamp":1742396100000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":868.9199829101562},{"timestamp":1742396160000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":763.3099975585938},{"timestamp":1742396220000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":392.989990234375},{"timestamp":1742396280000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":297.6700134277344},{"timestamp":1742396400000,"open":3.183,"high":3.183,"low":3.181,"close":3.181,"volume":1060.6400146484375},{"timestamp":1742396460000,"open":3.181,"high":3.183,"low":3.181,"close":3.181,"volume":563.8900146484375},{"timestamp":1742396520000,"open":3.183,"high":3.183,"low":3.182,"close":3.182,"volume":88.5},{"timestamp":1742396580000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":326.7099914550781},{"timestamp":1742396640000,"open":3.181,"high":3.181,"low":3.181,"close":3.181,"volume":357.5199890136719},{"timestamp":1742396700000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":1624.489990234375},{"timestamp":1742396820000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":915.8300170898438},{"timestamp":1742396880000,"open":3.181,"high":3.182,"low":3.18,"close":3.182,"volume":1179.3699951171875},{"timestamp":1742396940000,"open":3.18,"high":3.181,"low":3.18,"close":3.181,"volume":206.14999389648438},{"timestamp":1742397000000,"open":3.182,"high":3.182,"low":3.18,"close":3.181,"volume":712.6099853515625},{"timestamp":1742397060000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":2695.090087890625},{"timestamp":1742397120000,"open":3.182,"high":3.182,"low":3.18,"close":3.181,"volume":2000.6099853515625},{"timestamp":1742397180000,"open":3.182,"high":3.182,"low":3.181,"close":3.182,"volume":868.77001953125},{"timestamp":1742397240000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":397.2699890136719},{"timestamp":1742397300000,"open":3.182,"high":3.182,"low":3.18,"close":3.182,"volume":572.1699829101562},{"timestamp":1742397360000,"open":3.181,"high":3.182,"low":3.181,"close":3.182,"volume":342.29998779296875},{"timestamp":1742397420000,"open":3.181,"high":3.182,"low":3.18,"close":3.181,"volume":1159.22998046875},{"timestamp":1742397480000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":1666.5999755859375},{"timestamp":1742397540000,"open":3.18,"high":3.181,"low":3.179,"close":3.18,"volume":1740.739990234375},{"timestamp":1742397600000,"open":3.181,"high":3.181,"low":3.179,"close":3.181,"volume":1045.4599609375},{"timestamp":1742398020000,"open":3.182,"high":3.182,"low":3.182,"close":3.182,"volume":11.420000076293945},{"timestamp":1742398080000,"open":3.181,"high":3.182,"low":3.181,"close":3.181,"volume":649.9500122070312},{"timestamp":1742398200000,"open":3.181,"high":3.181,"low":3.18,"close":3.181,"volume":692.6099853515625},{"timestamp":1742398260000,"open":3.18,"high":3.181,"low":3.179,"close":3.181,"volume":1284.3699951171875},{"timestamp":1742398320000,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"volume":11.420000076293945},{"timestamp":1742398380000,"open":3.181,"high":3.181,"low":3.18,"close":3.18,"volume":896.27001953125},{"timestamp":1742398440000,"open":3.18,"high":3.18,"low":3.179,"close":3.179,"volume":364.69000244140625},{"timestamp":1742398560000,"open":3.179,"high":3.179,"low":3.178,"close":3.178,"volume":482.1099853515625},{"timestamp":1742398680000,"open":3.178,"high":3.178,"low":3.176,"close":3.177,"volume":1245.719970703125},{"timestamp":1742398740000,"open":3.177,"high":3.178,"low":3.176,"close":3.178,"volume":1590.260009765625},{"timestamp":1742398800000,"open":3.177,"high":3.178,"low":3.176,"close":3.176,"volume":491.5199890136719},{"timestamp":1742398860000,"open":3.178,"high":3.178,"low":3.176,"close":3.176,"volume":894.6500244140625},{"timestamp":1742398920000,"open":3.176,"high":3.177,"low":3.175,"close":3.177,"volume":990.1699829101562},{"timestamp":1742398980000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":1503.93994140625},{"timestamp":1742399040000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":158.36000061035156},{"timestamp":1742399100000,"open":3.176,"high":3.177,"low":3.175,"close":3.175,"volume":1527},{"timestamp":1742399160000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":2158.570068359375},{"timestamp":1742399220000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":1895.780029296875},{"timestamp":1742399280000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":1029.5999755859375},{"timestamp":1742399340000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":314.32000732421875},{"timestamp":1742399400000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":456.3500061035156},{"timestamp":1742399520000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":402.1600036621094},{"timestamp":1742399580000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":963.9199829101562},{"timestamp":1742399700000,"open":3.175,"high":3.176,"low":3.174,"close":3.176,"volume":526.8900146484375},{"timestamp":1742399760000,"open":3.176,"high":3.177,"low":3.175,"close":3.177,"volume":1700.0899658203125},{"timestamp":1742399820000,"open":3.178,"high":3.178,"low":3.178,"close":3.178,"volume":75.76000213623047},{"timestamp":1742399880000,"open":3.178,"high":3.178,"low":3.176,"close":3.176,"volume":373.9100036621094},{"timestamp":1742399940000,"open":3.178,"high":3.178,"low":3.176,"close":3.177,"volume":1266.0699462890625},{"timestamp":1742400000000,"open":3.178,"high":3.178,"low":3.176,"close":3.178,"volume":514.760009765625},{"timestamp":1742400060000,"open":3.178,"high":3.178,"low":3.177,"close":3.177,"volume":150.89999389648438},{"timestamp":1742400120000,"open":3.176,"high":3.177,"low":3.175,"close":3.175,"volume":433.54998779296875},{"timestamp":1742400180000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":1037.010009765625},{"timestamp":1742400240000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":11.4399995803833},{"timestamp":1742400300000,"open":3.175,"high":3.176,"low":3.175,"close":3.176,"volume":1046.8599853515625},{"timestamp":1742400360000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":628.4099731445312},{"timestamp":1742400420000,"open":3.175,"high":3.176,"low":3.174,"close":3.176,"volume":1100.3499755859375},{"timestamp":1742400480000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":670.9000244140625},{"timestamp":1742400540000,"open":3.175,"high":3.176,"low":3.175,"close":3.176,"volume":587.6199951171875},{"timestamp":1742400600000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":1097.75},{"timestamp":1742400720000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":393.32000732421875},{"timestamp":1742400780000,"open":3.177,"high":3.177,"low":3.175,"close":3.176,"volume":818.4299926757812},{"timestamp":1742400960000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":405.9700012207031},{"timestamp":1742401080000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":285.25},{"timestamp":1742401140000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":364.3599853515625},{"timestamp":1742401200000,"open":3.176,"high":3.177,"low":3.175,"close":3.176,"volume":673.0800170898438},{"timestamp":1742401320000,"open":3.175,"high":3.176,"low":3.175,"close":3.176,"volume":598.1699829101562},{"timestamp":1742401500000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":89.9000015258789},{"timestamp":1742401560000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":523.9199829101562},{"timestamp":1742401620000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":367.82000732421875},{"timestamp":1742401680000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":698},{"timestamp":1742401740000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":182.5800018310547},{"timestamp":1742401800000,"open":3.175,"high":3.176,"low":3.175,"close":3.176,"volume":183.52000427246094},{"timestamp":1742401860000,"open":3.174,"high":3.175,"low":3.174,"close":3.175,"volume":97.81999969482422},{"timestamp":1742401920000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":214.72999572753906},{"timestamp":1742401980000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":143.5399932861328},{"timestamp":1742402040000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":11.430000305175781},{"timestamp":1742402280000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":19.229999542236328},{"timestamp":1742402340000,"open":3.176,"high":3.177,"low":3.175,"close":3.176,"volume":541.1699829101562},{"timestamp":1742402400000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":114.27999877929688},{"timestamp":1742402460000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":448.9200134277344},{"timestamp":1742402520000,"open":3.177,"high":3.178,"low":3.177,"close":3.177,"volume":725},{"timestamp":1742402580000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":129.89999389648438},{"timestamp":1742402700000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":157.58999633789062},{"timestamp":1742402760000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":904.8099975585938},{"timestamp":1742402820000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":233.50999450683594},{"timestamp":1742402880000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":353.8900146484375},{"timestamp":1742402940000,"open":3.176,"high":3.176,"low":3.175,"close":3.176,"volume":492.8699951171875},{"timestamp":1742403000000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":443.2799987792969},{"timestamp":1742403060000,"open":3.177,"high":3.177,"low":3.175,"close":3.175,"volume":255.83999633789062},{"timestamp":1742403120000,"open":3.177,"high":3.177,"low":3.176,"close":3.177,"volume":218.77999877929688},{"timestamp":1742403180000,"open":3.176,"high":3.177,"low":3.176,"close":3.177,"volume":248.60000610351562},{"timestamp":1742403240000,"open":3.177,"high":3.177,"low":3.176,"close":3.176,"volume":308.6300048828125},{"timestamp":1742403300000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":11.430000305175781},{"timestamp":1742403360000,"open":3.176,"high":3.176,"low":3.176,"close":3.176,"volume":11.430000305175781},{"timestamp":1742403480000,"open":3.177,"high":3.177,"low":3.177,"close":3.177,"volume":11.430000305175781},{"timestamp":1742403540000,"open":3.176,"high":3.177,"low":3.175,"close":3.176,"volume":419.3599853515625},{"timestamp":1742403600000,"open":3.176,"high":3.177,"low":3.175,"close":3.176,"volume":851.1699829101562},{"timestamp":1742403660000,"open":3.177,"high":3.177,"low":3.175,"close":3.176,"volume":512.719970703125},{"timestamp":1742403720000,"open":3.176,"high":3.177,"low":3.176,"close":3.176,"volume":463.3800048828125},{"timestamp":1742403780000,"open":3.175,"high":3.175,"low":3.175,"close":3.175,"volume":88.04000091552734},{"timestamp":1742403840000,"open":3.176,"high":3.176,"low":3.175,"close":3.175,"volume":219.02999877929688},{"timestamp":1742404140000,"open":3.173,"high":3.175,"low":3.172,"close":3.174,"volume":497.8500061035156},{"timestamp":1742404200000,"open":3.173,"high":3.174,"low":3.172,"close":3.173,"volume":418.7099914550781},{"timestamp":1742404260000,"open":3.173,"high":3.173,"low":3.171,"close":3.172,"volume":900.72998046875},{"timestamp":1742404320000,"open":3.172,"high":3.172,"low":3.172,"close":3.172,"volume":127.19999694824219},{"timestamp":1742404380000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":73.54000091552734},{"timestamp":1742404440000,"open":3.171,"high":3.173,"low":3.17,"close":3.173,"volume":508.1499938964844},{"timestamp":1742404500000,"open":3.172,"high":3.173,"low":3.172,"close":3.173,"volume":59.310001373291016},{"timestamp":1742404560000,"open":3.172,"high":3.173,"low":3.171,"close":3.171,"volume":820.0999755859375},{"timestamp":1742404620000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":260.3800048828125},{"timestamp":1742404680000,"open":3.17,"high":3.171,"low":3.17,"close":3.17,"volume":1894.550048828125},{"timestamp":1742404740000,"open":3.17,"high":3.17,"low":3.169,"close":3.169,"volume":986.02001953125},{"timestamp":1742404800000,"open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":1525.699951171875},{"timestamp":1742404860000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":197.52000427246094},{"timestamp":1742404920000,"open":3.17,"high":3.17,"low":3.169,"close":3.17,"volume":468.7300109863281},{"timestamp":1742404980000,"open":3.168,"high":3.17,"low":3.168,"close":3.169,"volume":400.8299865722656},{"timestamp":1742405040000,"open":3.17,"high":3.17,"low":3.168,"close":3.17,"volume":1064.5899658203125},{"timestamp":1742405100000,"open":3.169,"high":3.17,"low":3.169,"close":3.17,"volume":771.47998046875},{"timestamp":1742405160000,"open":3.168,"high":3.17,"low":3.168,"close":3.169,"volume":554.8099975585938},{"timestamp":1742405280000,"open":3.17,"high":3.17,"low":3.169,"close":3.17,"volume":933.1900024414062},{"timestamp":1742405340000,"open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":378.5199890136719},{"timestamp":1742405400000,"open":3.169,"high":3.17,"low":3.169,"close":3.169,"volume":472.4800109863281},{"timestamp":1742405460000,"open":3.17,"high":3.17,"low":3.168,"close":3.169,"volume":1083.3599853515625},{"timestamp":1742405520000,"open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":558.0599975585938},{"timestamp":1742405580000,"open":3.17,"high":3.171,"low":3.17,"close":3.17,"volume":211.83999633789062},{"timestamp":1742405640000,"open":3.171,"high":3.171,"low":3.17,"close":3.171,"volume":623.8499755859375},{"timestamp":1742405700000,"open":3.171,"high":3.171,"low":3.17,"close":3.17,"volume":720.010009765625},{"timestamp":1742405760000,"open":3.17,"high":3.17,"low":3.168,"close":3.17,"volume":977.280029296875},{"timestamp":1742405820000,"open":3.17,"high":3.17,"low":3.169,"close":3.17,"volume":652.6099853515625},{"timestamp":1742405880000,"open":3.169,"high":3.171,"low":3.169,"close":3.17,"volume":236.9499969482422},{"timestamp":1742405940000,"open":3.171,"high":3.171,"low":3.17,"close":3.171,"volume":173.77999877929688},{"timestamp":1742406000000,"open":3.17,"high":3.171,"low":3.169,"close":3.17,"volume":582.9299926757812},{"timestamp":1742406060000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":823.8900146484375},{"timestamp":1742406120000,"open":3.171,"high":3.171,"low":3.171,"close":3.171,"volume":42.959999084472656},{"timestamp":1742406180000,"open":3.171,"high":3.171,"low":3.17,"close":3.171,"volume":508.989990234375},{"timestamp":1742406240000,"open":3.17,"high":3.171,"low":3.169,"close":3.171,"volume":808.9500122070312},{"timestamp":1742406300000,"open":3.17,"high":3.171,"low":3.169,"close":3.17,"volume":851.7999877929688},{"timestamp":1742406360000,"open":3.17,"high":3.17,"low":3.169,"close":3.17,"volume":1231.5799560546875},{"timestamp":1742406480000,"open":3.169,"high":3.171,"low":3.168,"close":3.171,"volume":682.4199829101562},{"timestamp":1742406540000,"open":3.17,"high":3.171,"low":3.169,"close":3.171,"volume":1584.68994140625},{"timestamp":1742406600000,"open":3.169,"high":3.171,"low":3.169,"close":3.171,"volume":301.3399963378906},{"timestamp":1742406660000,"open":3.171,"high":3.171,"low":3.171,"close":3.171,"volume":477.8900146484375},{"timestamp":1742406720000,"open":3.171,"high":3.171,"low":3.169,"close":3.171,"volume":521.6799926757812},{"timestamp":1742406780000,"open":3.17,"high":3.171,"low":3.17,"close":3.171,"volume":114.0199966430664},{"timestamp":1742406840000,"open":3.171,"high":3.173,"low":3.171,"close":3.171,"volume":710.8900146484375},{"timestamp":1742406900000,"open":3.173,"high":3.173,"low":3.171,"close":3.172,"volume":1788},{"timestamp":1742406960000,"open":3.172,"high":3.172,"low":3.171,"close":3.171,"volume":274.8399963378906},{"timestamp":1742407020000,"open":3.172,"high":3.172,"low":3.171,"close":3.172,"volume":240.75},{"timestamp":1742407080000,"open":3.172,"high":3.173,"low":3.171,"close":3.173,"volume":256.8500061035156},{"timestamp":1742407140000,"open":3.172,"high":3.173,"low":3.165,"close":3.166,"volume":732.6400146484375}]