[{"timestamp":1742364060000,"open":3.47665,"high":3.47739,"low":3.47657,"close":3.47722,"volume":341.7900085449219},{"timestamp":1742364120000,"open":3.47708,"high":3.47731,"low":3.47708,"close":3.4773,"volume":430.260009765625},{"timestamp":1742364180000,"open":3.47729,"high":3.47877,"low":3.47729,"close":3.47877,"volume":357.92999267578125},{"timestamp":1742364240000,"open":3.47878,"high":3.47939,"low":3.47768,"close":3.47819,"volume":965.2100219726562},{"timestamp":1742364300000,"open":3.47819,"high":3.47891,"low":3.47813,"close":3.47888,"volume":153.38999938964844},{"timestamp":1742364360000,"open":3.47873,"high":3.47962,"low":3.47764,"close":3.47914,"volume":1470.1600341796875},{"timestamp":1742364420000,"open":3.47916,"high":3.47982,"low":3.47852,"close":3.47975,"volume":1109},{"timestamp":1742364480000,"open":3.47974,"high":3.47982,"low":3.47842,"close":3.47909,"volume":978.1199951171875},{"timestamp":1742364540000,"open":3.47844,"high":3.47895,"low":3.47763,"close":3.47811,"volume":1576.52001953125},{"timestamp":1742364600000,"open":3.47811,"high":3.47948,"low":3.47677,"close":3.47948,"volume":897.1400146484375},{"timestamp":1742364660000,"open":3.47941,"high":3.47989,"low":3.47898,"close":3.47959,"volume":598.0999755859375},{"timestamp":1742364720000,"open":3.47959,"high":3.47964,"low":3.47918,"close":3.47948,"volume":485.9599914550781},{"timestamp":1742364780000,"open":3.47948,"high":3.47964,"low":3.47942,"close":3.47959,"volume":697.760009765625},{"timestamp":1742364840000,"open":3.47941,"high":3.48063,"low":3.47937,"close":3.4795,"volume":2001.1099853515625},{"timestamp":1742364900000,"open":3.4795,"high":3.48042,"low":3.4795,"close":3.48038,"volume":655.4000244140625},{"timestamp":1742364960000,"open":3.48045,"high":3.48149,"low":3.48016,"close":3.481,"volume":1172.550048828125},{"timestamp":1742365020000,"open":3.481,"high":3.48124,"low":3.48095,"close":3.48116,"volume":373.79998779296875},{"timestamp":1742365080000,"open":3.48117,"high":3.48117,"low":3.48067,"close":3.48074,"volume":1246},{"timestamp":1742365140000,"open":3.48074,"high":3.48112,"low":3.47997,"close":3.48102,"volume":411.17999267578125},{"timestamp":1742365200000,"open":3.48102,"high":3.48102,"low":3.4795,"close":3.47976,"volume":2479.5400390625},{"timestamp":1742365260000,"open":3.47983,"high":3.47983,"low":3.47932,"close":3.47964,"volume":1806.699951171875},{"timestamp":1742365320000,"open":3.4797,"high":3.47991,"low":3.47954,"close":3.47982,"volume":560.7000122070312},{"timestamp":1742365380000,"open":3.47974,"high":3.47983,"low":3.47954,"close":3.47964,"volume":859.739990234375},{"timestamp":1742365440000,"open":3.47964,"high":3.47974,"low":3.47956,"close":3.47967,"volume":859.739990234375},{"timestamp":1742365500000,"open":3.47967,"high":3.48146,"low":3.47948,"close":3.47961,"volume":1407.97998046875},{"timestamp":1742365560000,"open":3.47967,"high":3.47998,"low":3.47967,"close":3.47994,"volume":1077.739990234375},{"timestamp":1742365620000,"open":3.47999,"high":3.48089,"low":3.4798,"close":3.48008,"volume":809.9000244140625},{"timestamp":1742365680000,"open":3.48009,"high":3.48074,"low":3.47999,"close":3.47999,"volume":348.8800048828125},{"timestamp":1742365740000,"open":3.47999,"high":3.48016,"low":3.47999,"close":3.48011,"volume":585.6199951171875},{"timestamp":1742365800000,"open":3.48012,"high":3.48143,"low":3.47971,"close":3.47976,"volume":1270.9200439453125},{"timestamp":1742365860000,"open":3.47976,"high":3.48338,"low":3.47961,"close":3.48073,"volume":598.0800170898438},{"timestamp":1742365920000,"open":3.48008,"high":3.48361,"low":3.47961,"close":3.48139,"volume":1258.4599609375},{"timestamp":1742365980000,"open":3.48139,"high":3.48202,"low":3.47997,"close":3.48027,"volume":2030.97998046875},{"timestamp":1742366040000,"open":3.48027,"high":3.48134,"low":3.48027,"close":3.48107,"volume":1395.52001953125},{"timestamp":1742366100000,"open":3.48107,"high":3.48136,"low":3.48107,"close":3.48132,"volume":859.739990234375},{"timestamp":1742366280000,"open":3.48586,"high":3.4868,"low":3.48146,"close":3.48146,"volume":971.8800048828125},{"timestamp":1742366340000,"open":3.48396,"high":3.48396,"low":3.48114,"close":3.48185,"volume":735.1400146484375},{"timestamp":1742366400000,"open":3.48181,"high":3.48392,"low":3.48089,"close":3.48276,"volume":373.79998779296875},{"timestamp":1742366460000,"open":3.48284,"high":3.48318,"low":3.48031,"close":3.48318,"volume":585.6199951171875},{"timestamp":1742366520000,"open":3.48325,"high":3.48335,"low":3.4828,"close":3.48301,"volume":1707.02001953125},{"timestamp":1742366580000,"open":3.48301,"high":3.48354,"low":3.48281,"close":3.48297,"volume":1632.260009765625},{"timestamp":1742366640000,"open":3.48297,"high":3.48471,"low":3.48296,"close":3.48348,"volume":423.6400146484375},{"timestamp":1742366700000,"open":3.48355,"high":3.48436,"low":3.48355,"close":3.48435,"volume":1183.699951171875},{"timestamp":1742366760000,"open":3.48436,"high":3.48457,"low":3.48416,"close":3.4845,"volume":1146.3199462890625},{"timestamp":1742366820000,"open":3.48444,"high":3.48457,"low":3.48443,"close":3.48444,"volume":485.94000244140625},{"timestamp":1742366880000,"open":3.48474,"high":3.48474,"low":3.48474,"close":3.48474,"volume":12.460000038146973},{"timestamp":1742366940000,"open":3.48444,"high":3.48768,"low":3.48444,"close":3.48759,"volume":635.4600219726562},{"timestamp":1742367000000,"open":3.48759,"high":3.48853,"low":3.48736,"close":3.48853,"volume":1981.1400146484375},{"timestamp":1742367060000,"open":3.48849,"high":3.48883,"low":3.48574,"close":3.4868,"volume":1657.1800537109375},{"timestamp":1742367120000,"open":3.48688,"high":3.48688,"low":3.48545,"close":3.48609,"volume":1744.4000244140625},{"timestamp":1742367180000,"open":3.48507,"high":3.48586,"low":3.48402,"close":3.48421,"volume":1607.3399658203125},{"timestamp":1742367240000,"open":3.48419,"high":3.486,"low":3.48419,"close":3.48569,"volume":1146.3199462890625},{"timestamp":1742367300000,"open":3.48662,"high":3.48663,"low":3.48377,"close":3.48379,"volume":1021.719970703125},{"timestamp":1742367360000,"open":3.48513,"high":3.48695,"low":3.48483,"close":3.48695,"volume":1345.6800537109375},{"timestamp":1742367420000,"open":3.48601,"high":3.48661,"low":3.48545,"close":3.48617,"volume":2230.340087890625},{"timestamp":1742367480000,"open":3.48711,"high":3.4873,"low":3.48577,"close":3.48689,"volume":1532.5799560546875},{"timestamp":1742367540000,"open":3.48688,"high":3.48873,"low":3.48593,"close":3.48854,"volume":2678.89990234375},{"timestamp":1742367600000,"open":3.48861,"high":3.48915,"low":3.48726,"close":3.48816,"volume":2118.219970703125},{"timestamp":1742367660000,"open":3.48815,"high":3.48867,"low":3.48685,"close":3.48742,"volume":2068.360107421875},{"timestamp":1742367720000,"open":3.4874,"high":3.48909,"low":3.48642,"close":3.48902,"volume":2504.4599609375},{"timestamp":1742367780000,"open":3.48897,"high":3.49008,"low":3.48424,"close":3.48818,"volume":2827.43994140625},{"timestamp":1742367840000,"open":3.48818,"high":3.48823,"low":3.48479,"close":3.48641,"volume":2417.239990234375},{"timestamp":1742367900000,"open":3.48635,"high":3.48693,"low":3.48001,"close":3.4862,"volume":2290.35009765625},{"timestamp":1742367960000,"open":3.48633,"high":3.48661,"low":3.48545,"close":3.4856,"volume":1903.239990234375},{"timestamp":1742368020000,"open":3.48561,"high":3.48822,"low":3.48473,"close":3.48821,"volume":1201.0799560546875},{"timestamp":1742368080000,"open":3.48821,"high":3.49021,"low":3.4881,"close":3.48827,"volume":1517.6800537109375},{"timestamp":1742368140000,"open":3.48823,"high":3.49123,"low":3.48804,"close":3.49017,"volume":1865.8499755859375},{"timestamp":1742368200000,"open":3.49024,"high":3.49583,"low":3.48496,"close":3.49049,"volume":1091.02001953125},{"timestamp":1742368260000,"open":3.49048,"high":3.50665,"low":3.4903,"close":3.50217,"volume":891.280029296875},{"timestamp":1742368320000,"open":3.50942,"high":3.52318,"low":3.50289,"close":3.5082,"volume":1084.6199951171875},{"timestamp":1742368380000,"open":3.50809,"high":3.51172,"low":3.50393,"close":3.50788,"volume":1465.56005859375},{"timestamp":1742368440000,"open":3.50798,"high":3.51126,"low":3.50269,"close":3.5083,"volume":2430.070068359375},{"timestamp":1742368500000,"open":3.50831,"high":3.51166,"low":3.50405,"close":3.50833,"volume":1975},{"timestamp":1742368560000,"open":3.50833,"high":3.51881,"low":3.50803,"close":3.50948,"volume":1707.43994140625},{"timestamp":1742368620000,"open":3.50954,"high":3.51497,"low":3.50933,"close":3.51365,"volume":1074.9300537109375},{"timestamp":1742368680000,"open":3.5136,"high":3.51773,"low":3.51289,"close":3.51492,"volume":1738.5799560546875},{"timestamp":1742368740000,"open":3.51484,"high":3.51956,"low":3.51352,"close":3.5146,"volume":1131.0899658203125},{"timestamp":1742368800000,"open":3.51461,"high":3.52618,"low":3.51433,"close":3.51714,"volume":1609.6400146484375},{"timestamp":1742368860000,"open":3.51792,"high":3.5251,"low":3.51752,"close":3.52496,"volume":1645.3299560546875},{"timestamp":1742368920000,"open":3.52493,"high":3.53182,"low":3.51846,"close":3.52147,"volume":1531.72998046875},{"timestamp":1742368980000,"open":3.52147,"high":3.52498,"low":3.51668,"close":3.52215,"volume":2361.68994140625},{"timestamp":1742369040000,"open":3.52402,"high":3.52968,"low":3.52025,"close":3.52435,"volume":1880.6099853515625},{"timestamp":1742369100000,"open":3.52451,"high":3.52565,"low":3.51898,"close":3.5243,"volume":2790.409912109375},{"timestamp":1742369160000,"open":3.52421,"high":3.53581,"low":3.52403,"close":3.53487,"volume":3409.739990234375},{"timestamp":1742369220000,"open":3.53472,"high":3.54815,"low":3.53056,"close":3.54319,"volume":2395.360107421875},{"timestamp":1742369280000,"open":3.54324,"high":3.55004,"low":3.54084,"close":3.54819,"volume":2062.550048828125},{"timestamp":1742369340000,"open":3.54818,"high":3.58147,"low":3.54818,"close":3.57287,"volume":2123.260009765625},{"timestamp":1742369400000,"open":3.57294,"high":3.59156,"low":3.57281,"close":3.59086,"volume":660.3800048828125},{"timestamp":1742369460000,"open":3.61665,"high":3.63602,"low":3.61654,"close":3.63364,"volume":199.36000061035156},{"timestamp":1742369520000,"open":3.61669,"high":3.63412,"low":3.60133,"close":3.61987,"volume":211.82000732421875},{"timestamp":1742369580000,"open":3.63474,"high":3.66222,"low":3.63474,"close":3.64999,"volume":984.3400268554688},{"timestamp":1742369640000,"open":3.65618,"high":3.66126,"low":3.64187,"close":3.66086,"volume":1869.1199951171875},{"timestamp":1742369700000,"open":3.65879,"high":3.70283,"low":3.65872,"close":3.69637,"volume":1221.1800537109375},{"timestamp":1742369760000,"open":3.69869,"high":3.71189,"low":3.69272,"close":3.70349,"volume":984.3400268554688},{"timestamp":1742369820000,"open":3.7704,"high":3.77999,"low":3.76826,"close":3.77587,"volume":960.0599975585938},{"timestamp":1742369880000,"open":3.7757,"high":3.81759,"low":3.7752,"close":3.81656,"volume":2880.570068359375},{"timestamp":1742369940000,"open":3.80886,"high":3.80886,"low":3.80879,"close":3.80879,"volume":87.29000091552734},{"timestamp":1742373360000,"open":3.68141,"high":3.68186,"low":3.68058,"close":3.68179,"volume":423.9800109863281},{"timestamp":1742374260000,"open":3.69542,"high":3.6955,"low":3.69542,"close":3.6955,"volume":24.940000534057617},{"timestamp":1742374320000,"open":3.70272,"high":3.70272,"low":3.68456,"close":3.68456,"volume":24.940000534057617},{"timestamp":1742374380000,"open":3.7008,"high":3.70087,"low":3.68137,"close":3.68148,"volume":386.57000732421875},{"timestamp":1742374440000,"open":3.68151,"high":3.68597,"low":3.66847,"close":3.67466,"volume":561.1500244140625},{"timestamp":1742374500000,"open":3.67991,"high":3.6874,"low":3.67542,"close":3.68272,"volume":710.7899780273438},{"timestamp":1742374560000,"open":3.68292,"high":3.68435,"low":3.6737,"close":3.67716,"volume":661.3800048828125},{"timestamp":1742374620000,"open":3.6796,"high":3.68658,"low":3.6796,"close":3.68046,"volume":636.47998046875},{"timestamp":1742374680000,"open":3.68639,"high":3.68873,"low":3.68043,"close":3.68417,"volume":312},{"timestamp":1742374740000,"open":3.68415,"high":3.69437,"low":3.68415,"close":3.69306,"volume":449.2799987792969},{"timestamp":1742374800000,"open":3.67613,"high":3.68909,"low":3.67606,"close":3.68803,"volume":952.22998046875},{"timestamp":1742374860000,"open":3.68816,"high":3.69229,"low":3.68437,"close":3.6848,"volume":735.4000244140625},{"timestamp":1742374920000,"open":3.67159,"high":3.67734,"low":3.65483,"close":3.65531,"volume":621.52001953125},{"timestamp":1742374980000,"open":3.65313,"high":3.66811,"low":3.65313,"close":3.66617,"volume":563.7899780273438},{"timestamp":1742375040000,"open":3.67703,"high":3.67871,"low":3.6523,"close":3.66696,"volume":635.969970703125},{"timestamp":1742375100000,"open":3.6669,"high":3.69185,"low":3.66683,"close":3.69185,"volume":505.04998779296875},{"timestamp":1742375160000,"open":3.6853,"high":3.6853,"low":3.67999,"close":3.68162,"volume":637.5499877929688},{"timestamp":1742375220000,"open":3.68202,"high":3.68389,"low":3.6796,"close":3.68189,"volume":542.4500122070312},{"timestamp":1742375280000,"open":3.68194,"high":3.69053,"low":3.68161,"close":3.68646,"volume":637.5999755859375},{"timestamp":1742375340000,"open":3.68641,"high":3.69553,"low":3.68482,"close":3.68627,"volume":395.989990234375},{"timestamp":1742375400000,"open":3.68634,"high":3.68716,"low":3.68054,"close":3.68054,"volume":394.2300109863281},{"timestamp":1742375460000,"open":3.68053,"high":3.68155,"low":3.67208,"close":3.67215,"volume":542.8800048828125},{"timestamp":1742375520000,"open":3.67225,"high":3.67225,"low":3.65257,"close":3.66199,"volume":443.0400085449219},{"timestamp":1742375580000,"open":3.66681,"high":3.67298,"low":3.66535,"close":3.66676,"volume":823.6799926757812},{"timestamp":1742375640000,"open":3.66682,"high":3.67266,"low":3.66381,"close":3.67157,"volume":605.280029296875},{"timestamp":1742375700000,"open":3.67357,"high":3.67431,"low":3.67264,"close":3.67426,"volume":796.1300048828125},{"timestamp":1742375760000,"open":3.67423,"high":3.69268,"low":3.66852,"close":3.66852,"volume":1010.469970703125},{"timestamp":1742375820000,"open":3.66845,"high":3.6717,"low":3.66425,"close":3.66794,"volume":887.4099731445312},{"timestamp":1742375880000,"open":3.66784,"high":3.67469,"low":3.66267,"close":3.6735,"volume":1679.4100341796875},{"timestamp":1742375940000,"open":3.67358,"high":3.67822,"low":3.67204,"close":3.67383,"volume":1701},{"timestamp":1742376000000,"open":3.67384,"high":3.67595,"low":3.67343,"close":3.67562,"volume":2001.969970703125},{"timestamp":1742376060000,"open":3.67565,"high":3.67672,"low":3.67565,"close":3.67666,"volume":2102.52001953125},{"timestamp":1742376120000,"open":3.67667,"high":3.67747,"low":3.65377,"close":3.66095,"volume":1571.719970703125},{"timestamp":1742376180000,"open":3.65569,"high":3.67037,"low":3.651,"close":3.65171,"volume":1105.1800537109375},{"timestamp":1742376240000,"open":3.65184,"high":3.6519,"low":3.65037,"close":3.6504,"volume":505.1700134277344},{"timestamp":1742376300000,"open":3.6504,"high":3.66611,"low":3.64797,"close":3.64872,"volume":864.4099731445312},{"timestamp":1742376360000,"open":3.64872,"high":3.67242,"low":3.64872,"close":3.67242,"volume":1500.52001953125},{"timestamp":1742376420000,"open":3.67241,"high":3.67241,"low":3.65173,"close":3.65627,"volume":1029.0400390625},{"timestamp":1742376480000,"open":3.65624,"high":3.66338,"low":3.65623,"close":3.65849,"volume":598.6599731445312},{"timestamp":1742376540000,"open":3.65898,"high":3.66669,"low":3.6532,"close":3.65568,"volume":922.9600219726562},{"timestamp":1742376600000,"open":3.65564,"high":3.67038,"low":3.65457,"close":3.65576,"volume":508.7900085449219},{"timestamp":1742376660000,"open":3.65572,"high":3.65702,"low":3.64141,"close":3.65669,"volume":781.9400024414062},{"timestamp":1742376720000,"open":3.65669,"high":3.66254,"low":3.65054,"close":3.65151,"volume":2383.169921875},{"timestamp":1742376780000,"open":3.64762,"high":3.66288,"low":3.64081,"close":3.64805,"volume":841.7999877929688},{"timestamp":1742376840000,"open":3.64782,"high":3.66211,"low":3.64767,"close":3.64832,"volume":660.989990234375},{"timestamp":1742376900000,"open":3.64836,"high":3.66282,"low":3.63856,"close":3.65499,"volume":860.4600219726562},{"timestamp":1742376960000,"open":3.65501,"high":3.65546,"low":3.65038,"close":3.6519,"volume":2000.81005859375},{"timestamp":1742377020000,"open":3.65192,"high":3.65743,"low":3.62994,"close":3.6305,"volume":1570.5400390625},{"timestamp":1742377080000,"open":3.63049,"high":3.66294,"low":3.63041,"close":3.65929,"volume":1514.0400390625},{"timestamp":1742377140000,"open":3.65925,"high":3.65926,"low":3.63921,"close":3.6519,"volume":859.8599853515625},{"timestamp":1742377200000,"open":3.65191,"high":3.65986,"low":3.63945,"close":3.65962,"volume":674.5700073242188},{"timestamp":1742377260000,"open":3.65963,"high":3.65963,"low":3.65872,"close":3.6588,"volume":996.8800048828125},{"timestamp":1742377320000,"open":3.65866,"high":3.66216,"low":3.65016,"close":3.65016,"volume":1028.6099853515625},{"timestamp":1742377380000,"open":3.65018,"high":3.66186,"low":3.64987,"close":3.65939,"volume":778.780029296875},{"timestamp":1742377440000,"open":3.65944,"high":3.66315,"low":3.64729,"close":3.65711,"volume":1034.3199462890625},{"timestamp":1742377500000,"open":3.65711,"high":3.68049,"low":3.64972,"close":3.65831,"volume":1034.3800048828125},{"timestamp":1742377560000,"open":3.65831,"high":3.66747,"low":3.65556,"close":3.65557,"volume":760.1599731445312},{"timestamp":1742377620000,"open":3.65563,"high":3.67733,"low":3.65553,"close":3.66285,"volume":728.97998046875},{"timestamp":1742377680000,"open":3.66284,"high":3.67185,"low":3.65982,"close":3.66578,"volume":655.719970703125},{"timestamp":1742377740000,"open":3.66618,"high":3.6739,"low":3.66099,"close":3.66269,"volume":1221.239990234375},{"timestamp":1742377800000,"open":3.6627,"high":3.6627,"low":3.66134,"close":3.66192,"volume":1432.9200439453125},{"timestamp":1742377860000,"open":3.66197,"high":3.69395,"low":3.66191,"close":3.67637,"volume":1545.0999755859375},{"timestamp":1742377920000,"open":3.68568,"high":3.68568,"low":3.66927,"close":3.6836,"volume":1052.9200439453125},{"timestamp":1742377980000,"open":3.68342,"high":3.69275,"low":3.65372,"close":3.65372,"volume":1495.239990234375},{"timestamp":1742378040000,"open":3.65373,"high":3.67739,"low":3.65356,"close":3.67581,"volume":971.8800048828125},{"timestamp":1742378100000,"open":3.65252,"high":3.6644,"low":3.65249,"close":3.66408,"volume":1274.0999755859375},{"timestamp":1742378160000,"open":3.66403,"high":3.69681,"low":3.66131,"close":3.68268,"volume":990.6599731445312},{"timestamp":1742378220000,"open":3.68263,"high":3.68965,"low":3.65988,"close":3.66845,"volume":659.4099731445312},{"timestamp":1742378280000,"open":3.66864,"high":3.69477,"low":3.66864,"close":3.69376,"volume":1495.8199462890625},{"timestamp":1742378340000,"open":3.695,"high":3.69573,"low":3.6687,"close":3.67607,"volume":819.3800048828125},{"timestamp":1742378400000,"open":3.67851,"high":3.68135,"low":3.6769,"close":3.68013,"volume":1678.3299560546875},{"timestamp":1742378460000,"open":3.6801,"high":3.69912,"low":3.67608,"close":3.69912,"volume":979.280029296875},{"timestamp":1742378520000,"open":3.68207,"high":3.69706,"low":3.68111,"close":3.6817,"volume":1256.0699462890625},{"timestamp":1742378580000,"open":3.68167,"high":3.68975,"low":3.6803,"close":3.68097,"volume":1134.8499755859375},{"timestamp":1742378640000,"open":3.68036,"high":3.69067,"low":3.68024,"close":3.69019,"volume":816.989990234375},{"timestamp":1742378700000,"open":3.6902,"high":3.69548,"low":3.68361,"close":3.68361,"volume":1216.31005859375},{"timestamp":1742378760000,"open":3.68461,"high":3.68534,"low":3.67453,"close":3.6795,"volume":793.739990234375},{"timestamp":1742378820000,"open":3.67949,"high":3.68917,"low":3.66763,"close":3.67908,"volume":1279.1400146484375},{"timestamp":1742378880000,"open":3.67486,"high":3.68733,"low":3.67411,"close":3.68665,"volume":953.3300170898438},{"timestamp":1742378940000,"open":3.68671,"high":3.68974,"low":3.67142,"close":3.67197,"volume":1740.6700439453125},{"timestamp":1742379000000,"open":3.64729,"high":3.66134,"low":3.64597,"close":3.64859,"volume":1261.8800048828125},{"timestamp":1742379060000,"open":3.65052,"high":3.66823,"low":3.65052,"close":3.66131,"volume":1884.4000244140625},{"timestamp":1742379120000,"open":3.66127,"high":3.67408,"low":3.64747,"close":3.65414,"volume":2033.010009765625},{"timestamp":1742379180000,"open":3.65414,"high":3.67237,"low":3.64795,"close":3.65232,"volume":2264.449951171875},{"timestamp":1742379240000,"open":3.65219,"high":3.66776,"low":3.6521,"close":3.65707,"volume":1049.300048828125},{"timestamp":1742379300000,"open":3.65681,"high":3.68221,"low":3.65342,"close":3.67362,"volume":1152.030029296875},{"timestamp":1742379360000,"open":3.67362,"high":3.67841,"low":3.65754,"close":3.66042,"volume":966.489990234375},{"timestamp":1742379420000,"open":3.66041,"high":3.67926,"low":3.65986,"close":3.67689,"volume":829.27001953125},{"timestamp":1742379480000,"open":3.67689,"high":3.67689,"low":3.65847,"close":3.66067,"volume":1253.06005859375},{"timestamp":1742379540000,"open":3.6605,"high":3.67535,"low":3.66,"close":3.66153,"volume":398.7200012207031},{"timestamp":1742379600000,"open":3.6616,"high":3.67788,"low":3.66099,"close":3.67663,"volume":878.4600219726562},{"timestamp":1742379660000,"open":3.67663,"high":3.67966,"low":3.65941,"close":3.66278,"volume":1493.3699951171875},{"timestamp":1742379720000,"open":3.66369,"high":3.67427,"low":3.65111,"close":3.65386,"volume":897.8499755859375},{"timestamp":1742379780000,"open":3.65385,"high":3.66151,"low":3.63688,"close":3.65203,"volume":1133.2900390625},{"timestamp":1742379840000,"open":3.64629,"high":3.65336,"low":3.63333,"close":3.64079,"volume":960.2100219726562},{"timestamp":1742379900000,"open":3.64079,"high":3.65733,"low":3.63043,"close":3.64827,"volume":1159.7099609375},{"timestamp":1742379960000,"open":3.62693,"high":3.65292,"low":3.62693,"close":3.63356,"volume":882.3099975585938},{"timestamp":1742380020000,"open":3.63347,"high":3.65221,"low":3.63334,"close":3.65146,"volume":623.5},{"timestamp":1742380080000,"open":3.63988,"high":3.65514,"low":3.63665,"close":3.65476,"volume":1024.1600341796875},{"timestamp":1742380140000,"open":3.65476,"high":3.6609,"low":3.63896,"close":3.65824,"volume":754.4400024414062},{"timestamp":1742380200000,"open":3.65511,"high":3.6576,"low":3.65339,"close":3.65646,"volume":897.8400268554688},{"timestamp":1742380260000,"open":3.65646,"high":3.66008,"low":3.65567,"close":3.65874,"volume":885.3699951171875},{"timestamp":1742380320000,"open":3.66001,"high":3.66052,"low":3.64156,"close":3.64292,"volume":922.780029296875},{"timestamp":1742380380000,"open":3.64275,"high":3.65514,"low":3.63924,"close":3.63924,"volume":662.47998046875},{"timestamp":1742380440000,"open":3.64037,"high":3.64099,"low":3.6391,"close":3.64099,"volume":461.3900146484375},{"timestamp":1742380500000,"open":3.64096,"high":3.654,"low":3.63993,"close":3.64989,"volume":823.02001953125},{"timestamp":1742380560000,"open":3.65001,"high":3.65408,"low":3.63566,"close":3.64704,"volume":810.5499877929688},{"timestamp":1742380620000,"open":3.64703,"high":3.64827,"low":3.63711,"close":3.63756,"volume":743.5499877929688},{"timestamp":1742380680000,"open":3.63752,"high":3.64464,"low":3.62846,"close":3.63541,"volume":729.5},{"timestamp":1742380740000,"open":3.63232,"high":3.63809,"low":3.62331,"close":3.62984,"volume":1783.2099609375},{"timestamp":1742380800000,"open":3.63076,"high":3.63173,"low":3.61462,"close":3.61462,"volume":1801.969970703125},{"timestamp":1742380860000,"open":3.61462,"high":3.61839,"low":3.59683,"close":3.60098,"volume":1615},{"timestamp":1742380920000,"open":3.60098,"high":3.60392,"low":3.60098,"close":3.60253,"volume":1496.5},{"timestamp":1742380980000,"open":3.60253,"high":3.60408,"low":3.58644,"close":3.60346,"volume":648.4400024414062},{"timestamp":1742381040000,"open":3.60329,"high":3.61627,"low":3.58909,"close":3.59616,"volume":1296.8800048828125},{"timestamp":1742381100000,"open":3.59642,"high":3.62023,"low":3.59642,"close":3.61593,"volume":1396.760009765625},{"timestamp":1742381160000,"open":3.61589,"high":3.61994,"low":3.60717,"close":3.61233,"volume":1078.7099609375},{"timestamp":1742381220000,"open":3.61232,"high":3.62451,"low":3.61053,"close":3.61558,"volume":1852},{"timestamp":1742381280000,"open":3.61587,"high":3.63399,"low":3.61074,"close":3.63142,"volume":2107.580078125},{"timestamp":1742381340000,"open":3.63142,"high":3.63302,"low":3.62164,"close":3.62243,"volume":1289.31005859375},{"timestamp":1742381400000,"open":3.63256,"high":3.63466,"low":3.62168,"close":3.62783,"volume":1139.5400390625},{"timestamp":1742381460000,"open":3.62783,"high":3.62916,"low":3.61459,"close":3.61534,"volume":1320.3699951171875},{"timestamp":1742381520000,"open":3.61533,"high":3.62403,"low":3.60749,"close":3.61047,"volume":1041.27001953125},{"timestamp":1742381580000,"open":3.61044,"high":3.62338,"low":3.60934,"close":3.62092,"volume":1334.300048828125},{"timestamp":1742381640000,"open":3.62088,"high":3.62268,"low":3.61348,"close":3.61524,"volume":1458.989990234375},{"timestamp":1742381700000,"open":3.6152,"high":3.62534,"low":3.60916,"close":3.61656,"volume":1546.2900390625},{"timestamp":1742381760000,"open":3.61642,"high":3.61809,"low":3.61079,"close":3.61362,"volume":1047.47998046875},{"timestamp":1742381820000,"open":3.61368,"high":3.62585,"low":3.60806,"close":3.61597,"volume":1035.1500244140625},{"timestamp":1742381880000,"open":3.61597,"high":3.6222,"low":3.61597,"close":3.62218,"volume":1166.0799560546875},{"timestamp":1742381940000,"open":3.62221,"high":3.62666,"low":3.61597,"close":3.62205,"volume":1802.010009765625},{"timestamp":1742382000000,"open":3.62197,"high":3.6233,"low":3.61041,"close":3.61701,"volume":1739.8199462890625},{"timestamp":1742382060000,"open":3.61699,"high":3.62213,"low":3.60667,"close":3.60953,"volume":1880.1500244140625},{"timestamp":1742382120000,"open":3.60943,"high":3.62174,"low":3.60939,"close":3.6176,"volume":1926.9200439453125},{"timestamp":1742382180000,"open":3.61762,"high":3.62102,"low":3.60894,"close":3.61925,"volume":1130.22998046875},{"timestamp":1742382240000,"open":3.61927,"high":3.6238,"low":3.61776,"close":3.62359,"volume":880.9000244140625},{"timestamp":1742382300000,"open":3.62356,"high":3.62357,"low":3.62284,"close":3.62317,"volume":1169.3199462890625},{"timestamp":1742382360000,"open":3.62317,"high":3.62369,"low":3.61555,"close":3.62022,"volume":1677.3399658203125},{"timestamp":1742382420000,"open":3.62019,"high":3.62153,"low":3.61712,"close":3.62062,"volume":2425.469970703125},{"timestamp":1742382480000,"open":3.62017,"high":3.62158,"low":3.61569,"close":3.61664,"volume":2400.989990234375},{"timestamp":1742382540000,"open":3.61775,"high":3.62028,"low":3.61684,"close":3.61745,"volume":1579.3800048828125},{"timestamp":1742382600000,"open":3.61744,"high":3.62034,"low":3.61738,"close":3.62032,"volume":1146.8499755859375},{"timestamp":1742382660000,"open":3.62034,"high":3.62314,"low":3.61535,"close":3.61584,"volume":2555.389892578125},{"timestamp":1742382720000,"open":3.61863,"high":3.61867,"low":3.61316,"close":3.61496,"volume":2123.10009765625},{"timestamp":1742382780000,"open":3.61498,"high":3.61999,"low":3.61089,"close":3.6173,"volume":2960},{"timestamp":1742382840000,"open":3.61995,"high":3.62421,"low":3.61513,"close":3.61513,"volume":1735.3800048828125},{"timestamp":1742382900000,"open":3.61507,"high":3.61829,"low":3.61487,"close":3.61788,"volume":1333.219970703125},{"timestamp":1742382960000,"open":3.61772,"high":3.62189,"low":3.61356,"close":3.62004,"volume":1999.8299560546875},{"timestamp":1742383020000,"open":3.62005,"high":3.62039,"low":3.61614,"close":3.61653,"volume":1160.3399658203125},{"timestamp":1742383080000,"open":3.61652,"high":3.61868,"low":3.61462,"close":3.61586,"volume":629.22998046875},{"timestamp":1742383140000,"open":3.61571,"high":3.61577,"low":3.61015,"close":3.61285,"volume":1146.3199462890625},{"timestamp":1742383200000,"open":3.61279,"high":3.61504,"low":3.60603,"close":3.60651,"volume":1741.239990234375},{"timestamp":1742383260000,"open":3.60652,"high":3.61298,"low":3.60095,"close":3.60371,"volume":1588.6500244140625},{"timestamp":1742383320000,"open":3.60408,"high":3.60599,"low":3.59139,"close":3.5916,"volume":909.5800170898438},{"timestamp":1742383380000,"open":3.5916,"high":3.6133,"low":3.5916,"close":3.60682,"volume":1165},{"timestamp":1742383440000,"open":3.60683,"high":3.61297,"low":3.59785,"close":3.61242,"volume":1383.0400390625},{"timestamp":1742383500000,"open":3.61241,"high":3.61472,"low":3.59061,"close":3.61063,"volume":1672.6600341796875},{"timestamp":1742383560000,"open":3.61062,"high":3.61132,"low":3.59381,"close":3.60717,"volume":1407.8199462890625},{"timestamp":1742383620000,"open":3.60718,"high":3.61197,"low":3.59472,"close":3.6072,"volume":1386.8699951171875},{"timestamp":1742383680000,"open":3.60655,"high":3.6108,"low":3.59848,"close":3.59848,"volume":1444.31005859375},{"timestamp":1742383740000,"open":3.59847,"high":3.60857,"low":3.59821,"close":3.60814,"volume":822.0700073242188},{"timestamp":1742383800000,"open":3.60815,"high":3.60907,"low":3.59698,"close":3.59836,"volume":850.1599731445312},{"timestamp":1742383860000,"open":3.59833,"high":3.60092,"low":3.59833,"close":3.59875,"volume":684.5999755859375},{"timestamp":1742383920000,"open":3.59932,"high":3.61596,"low":3.59931,"close":3.61452,"volume":1286.8199462890625},{"timestamp":1742383980000,"open":3.61452,"high":3.61951,"low":3.61353,"close":3.61372,"volume":2080.25},{"timestamp":1742384040000,"open":3.6137,"high":3.61572,"low":3.60312,"close":3.60377,"volume":1599.52001953125},{"timestamp":1742384100000,"open":3.60454,"high":3.60607,"low":3.60399,"close":3.605,"volume":784.219970703125},{"timestamp":1742384160000,"open":3.60507,"high":3.61859,"low":3.60477,"close":3.61856,"volume":791.6900024414062},{"timestamp":1742384220000,"open":3.61856,"high":3.61916,"low":3.61809,"close":3.61809,"volume":1609.27001953125},{"timestamp":1742384280000,"open":3.61805,"high":3.62111,"low":3.6137,"close":3.61923,"volume":1669.5899658203125},{"timestamp":1742384340000,"open":3.61938,"high":3.61946,"low":3.61365,"close":3.61463,"volume":1969.8699951171875},{"timestamp":1742384400000,"open":3.61463,"high":3.61748,"low":3.61141,"close":3.61694,"volume":1886.5899658203125},{"timestamp":1742384460000,"open":3.61676,"high":3.61906,"low":3.61514,"close":3.61792,"volume":1212.9100341796875},{"timestamp":1742384520000,"open":3.61791,"high":3.6202,"low":3.61779,"close":3.61824,"volume":1156.9200439453125},{"timestamp":1742384580000,"open":3.61824,"high":3.62062,"low":3.61266,"close":3.61498,"volume":1244.02001953125},{"timestamp":1742384640000,"open":3.61392,"high":3.62116,"low":3.61126,"close":3.61423,"volume":1579.8800048828125},{"timestamp":1742384700000,"open":3.61423,"high":3.61821,"low":3.61423,"close":3.61732,"volume":1777.469970703125},{"timestamp":1742384760000,"open":3.61731,"high":3.61928,"low":3.61538,"close":3.61808,"volume":1468.1600341796875},{"timestamp":1742384820000,"open":3.61807,"high":3.61808,"low":3.61667,"close":3.61674,"volume":1144.52001953125},{"timestamp":1742384880000,"open":3.61665,"high":3.61666,"low":3.61566,"close":3.61621,"volume":1282.1199951171875},{"timestamp":1742384940000,"open":3.61645,"high":3.61672,"low":3.61521,"close":3.61528,"volume":883.239990234375},{"timestamp":1742385000000,"open":3.61528,"high":3.61661,"low":3.61528,"close":3.61574,"volume":1741.5999755859375},{"timestamp":1742385060000,"open":3.61578,"high":3.61691,"low":3.61515,"close":3.61686,"volume":1853.9200439453125},{"timestamp":1742385120000,"open":3.61685,"high":3.62018,"low":3.60841,"close":3.6085,"volume":1362.4200439453125},{"timestamp":1742385180000,"open":3.60863,"high":3.61846,"low":3.60858,"close":3.61031,"volume":858.3800048828125},{"timestamp":1742385240000,"open":3.6104,"high":3.62054,"low":3.60978,"close":3.61064,"volume":760.4500122070312},{"timestamp":1742385300000,"open":3.61842,"high":3.62059,"low":3.60997,"close":3.61406,"volume":1387.050048828125},{"timestamp":1742385360000,"open":3.61428,"high":3.61547,"low":3.60535,"close":3.61166,"volume":1834.9000244140625},{"timestamp":1742385420000,"open":3.61166,"high":3.61289,"low":3.61095,"close":3.61168,"volume":1492.800048828125},{"timestamp":1742385480000,"open":3.61168,"high":3.61265,"low":3.60325,"close":3.61224,"volume":1293.760009765625},{"timestamp":1742385540000,"open":3.61231,"high":3.61243,"low":3.59858,"close":3.59858,"volume":1278.31005859375},{"timestamp":1742385600000,"open":3.59885,"high":3.60093,"low":3.59864,"close":3.59999,"volume":1044.97998046875},{"timestamp":1742385660000,"open":3.59899,"high":3.60651,"low":3.59683,"close":3.59762,"volume":1113.4300537109375},{"timestamp":1742385720000,"open":3.60252,"high":3.60293,"low":3.60049,"close":3.60201,"volume":1300.1099853515625},{"timestamp":1742385780000,"open":3.60202,"high":3.60725,"low":3.59439,"close":3.60285,"volume":1455.56005859375},{"timestamp":1742385840000,"open":3.59425,"high":3.60615,"low":3.59425,"close":3.60372,"volume":1705.5699462890625},{"timestamp":1742385900000,"open":3.60369,"high":3.60594,"low":3.59623,"close":3.60371,"volume":1506.449951171875},{"timestamp":1742385960000,"open":3.6037,"high":3.60464,"low":3.59591,"close":3.60353,"volume":1637.1700439453125},{"timestamp":1742386020000,"open":3.60352,"high":3.60375,"low":3.60193,"close":3.602,"volume":1394.4000244140625},{"timestamp":1742386080000,"open":3.60198,"high":3.60433,"low":3.59663,"close":3.60223,"volume":1207.6500244140625},{"timestamp":1742386140000,"open":3.60244,"high":3.60302,"low":3.5961,"close":3.5962,"volume":829.4299926757812},{"timestamp":1742386200000,"open":3.59624,"high":3.60375,"low":3.59623,"close":3.60357,"volume":1381.6500244140625},{"timestamp":1742386260000,"open":3.60356,"high":3.60463,"low":3.60339,"close":3.60463,"volume":1991.449951171875},{"timestamp":1742386320000,"open":3.60471,"high":3.60552,"low":3.59731,"close":3.60549,"volume":1571.280029296875},{"timestamp":1742386380000,"open":3.60549,"high":3.60665,"low":3.60517,"close":3.60518,"volume":1891.1700439453125},{"timestamp":1742386440000,"open":3.60515,"high":3.60558,"low":3.60515,"close":3.60548,"volume":1371.5},{"timestamp":1742386500000,"open":3.60551,"high":3.60768,"low":3.5991,"close":3.59911,"volume":1770.2099609375},{"timestamp":1742386560000,"open":3.59914,"high":3.59921,"low":3.5987,"close":3.59898,"volume":951.6599731445312},{"timestamp":1742386620000,"open":3.59881,"high":3.60757,"low":3.59881,"close":3.60043,"volume":1834.4100341796875},{"timestamp":1742386680000,"open":3.60043,"high":3.61062,"low":3.59829,"close":3.59992,"volume":1659.8199462890625},{"timestamp":1742386740000,"open":3.59998,"high":3.60828,"low":3.59984,"close":3.60724,"volume":1746.8800048828125},{"timestamp":1742386800000,"open":3.60733,"high":3.60798,"low":3.6036,"close":3.60483,"volume":2809.72998046875},{"timestamp":1742386860000,"open":3.60485,"high":3.60641,"low":3.60341,"close":3.60618,"volume":1846.050048828125},{"timestamp":1742386920000,"open":3.60617,"high":3.60661,"low":3.59834,"close":3.60006,"volume":1081.43994140625},{"timestamp":1742386980000,"open":3.59996,"high":3.60896,"low":3.59974,"close":3.60896,"volume":733.4099731445312},{"timestamp":1742387040000,"open":3.609,"high":3.60913,"low":3.59809,"close":3.59889,"volume":975.7899780273438},{"timestamp":1742387100000,"open":3.59896,"high":3.60673,"low":3.59884,"close":3.60605,"volume":1044.1199951171875},{"timestamp":1742387160000,"open":3.60608,"high":3.60662,"low":3.60469,"close":3.6051,"volume":2060.300048828125},{"timestamp":1742387220000,"open":3.6051,"high":3.60752,"low":3.60487,"close":3.60685,"volume":1574.010009765625},{"timestamp":1742387280000,"open":3.60683,"high":3.60683,"low":3.60394,"close":3.60452,"volume":1702.9100341796875},{"timestamp":1742387340000,"open":3.6044,"high":3.60607,"low":3.60416,"close":3.60443,"volume":1112.489990234375},{"timestamp":1742387400000,"open":3.60456,"high":3.60493,"low":3.6037,"close":3.60396,"volume":1199.5},{"timestamp":1742387460000,"open":3.60397,"high":3.60425,"low":3.60353,"close":3.60373,"volume":814.1699829101562},{"timestamp":1742387520000,"open":3.60385,"high":3.6041,"low":3.6038,"close":3.60407,"volume":871.6599731445312},{"timestamp":1742387580000,"open":3.60394,"high":3.60439,"low":3.59694,"close":3.59712,"volume":1898.800048828125},{"timestamp":1742387640000,"open":3.59713,"high":3.59739,"low":3.59082,"close":3.59108,"volume":1923.949951171875},{"timestamp":1742387700000,"open":3.59113,"high":3.59166,"low":3.57839,"close":3.58058,"volume":1799.2099609375},{"timestamp":1742387760000,"open":3.58052,"high":3.59125,"low":3.57992,"close":3.58776,"volume":1803.800048828125},{"timestamp":1742387820000,"open":3.58774,"high":3.59068,"low":3.58192,"close":3.58912,"volume":1965.52001953125},{"timestamp":1742387880000,"open":3.5891,"high":3.58938,"low":3.584,"close":3.58665,"volume":1754.0400390625},{"timestamp":1742387940000,"open":3.58664,"high":3.58853,"low":3.58158,"close":3.58794,"volume":1144.47998046875},{"timestamp":1742388000000,"open":3.58794,"high":3.59181,"low":3.58183,"close":3.58963,"volume":1461.06005859375},{"timestamp":1742388060000,"open":3.58964,"high":3.59308,"low":3.58263,"close":3.5857,"volume":1244},{"timestamp":1742388120000,"open":3.59161,"high":3.59425,"low":3.58476,"close":3.59054,"volume":1617.199951171875},{"timestamp":1742388180000,"open":3.59057,"high":3.59655,"low":3.5841,"close":3.58748,"volume":864.5800170898438},{"timestamp":1742388240000,"open":3.58745,"high":3.59519,"low":3.58515,"close":3.58812,"volume":870.7999877929688},{"timestamp":1742388300000,"open":3.58855,"high":3.5949,"low":3.58491,"close":3.59083,"volume":1119.5999755859375},{"timestamp":1742388360000,"open":3.59151,"high":3.60117,"low":3.59002,"close":3.59907,"volume":970.3200073242188},{"timestamp":1742388420000,"open":3.59907,"high":3.60345,"low":3.59862,"close":3.60342,"volume":1722.93994140625},{"timestamp":1742388480000,"open":3.60341,"high":3.60369,"low":3.60292,"close":3.60335,"volume":1306.199951171875},{"timestamp":1742388540000,"open":3.60334,"high":3.60384,"low":3.60309,"close":3.60333,"volume":1312.4200439453125},{"timestamp":1742388600000,"open":3.60334,"high":3.60386,"low":3.60158,"close":3.6026,"volume":1593.8699951171875},{"timestamp":1742388660000,"open":3.60259,"high":3.6031,"low":3.60161,"close":3.60248,"volume":1754.0400390625},{"timestamp":1742388720000,"open":3.60246,"high":3.60577,"low":3.60177,"close":3.60537,"volume":2602.260009765625},{"timestamp":1742388780000,"open":3.6053,"high":3.60604,"low":3.60519,"close":3.60604,"volume":1970.739990234375},{"timestamp":1742388840000,"open":3.60603,"high":3.60649,"low":3.60359,"close":3.60567,"volume":1887.1199951171875},{"timestamp":1742388900000,"open":3.60569,"high":3.60582,"low":3.60374,"close":3.60387,"volume":2029.489990234375},{"timestamp":1742388960000,"open":3.60394,"high":3.60448,"low":3.60389,"close":3.60406,"volume":1941.6700439453125},{"timestamp":1742389020000,"open":3.60405,"high":3.60523,"low":3.60334,"close":3.60507,"volume":2968.56005859375},{"timestamp":1742389080000,"open":3.60504,"high":3.60607,"low":3.60253,"close":3.6032,"volume":2334.3798828125},{"timestamp":1742389140000,"open":3.60318,"high":3.60487,"low":3.60149,"close":3.60382,"volume":2223.919921875},{"timestamp":1742389200000,"open":3.60385,"high":3.60562,"low":3.60385,"close":3.60482,"volume":1379.6800537109375},{"timestamp":1742389260000,"open":3.60493,"high":3.6074,"low":3.60493,"close":3.60695,"volume":1382.81005859375},{"timestamp":1742389320000,"open":3.60703,"high":3.60703,"low":3.59179,"close":3.59513,"volume":2329.889892578125},{"timestamp":1742389380000,"open":3.5938,"high":3.60599,"low":3.5938,"close":3.5969,"volume":1215.800048828125},{"timestamp":1742389440000,"open":3.5967,"high":3.598,"low":3.59517,"close":3.5975,"volume":1032.0999755859375},{"timestamp":1742389500000,"open":3.5974,"high":3.59861,"low":3.59726,"close":3.59861,"volume":844.5599975585938},{"timestamp":1742389560000,"open":3.59863,"high":3.59863,"low":3.5962,"close":3.59756,"volume":1342.9200439453125},{"timestamp":1742389620000,"open":3.59762,"high":3.60132,"low":3.59745,"close":3.60087,"volume":1487.31005859375},{"timestamp":1742389680000,"open":3.60083,"high":3.60174,"low":3.5964,"close":3.59656,"volume":1397.25},{"timestamp":1742389740000,"open":3.59651,"high":3.5966,"low":3.59436,"close":3.59479,"volume":1210.949951171875},{"timestamp":1742389800000,"open":3.59627,"high":3.59755,"low":3.59612,"close":3.59734,"volume":971.8800048828125},{"timestamp":1742389860000,"open":3.5974,"high":3.59802,"low":3.59713,"close":3.59791,"volume":847.4400024414062},{"timestamp":1742389920000,"open":3.5978,"high":3.5979,"low":3.59597,"close":3.59686,"volume":765.3900146484375},{"timestamp":1742389980000,"open":3.59689,"high":3.59701,"low":3.59665,"close":3.59676,"volume":944.8499755859375},{"timestamp":1742390040000,"open":3.59666,"high":3.59669,"low":3.59532,"close":3.59615,"volume":833.6900024414062},{"timestamp":1742390100000,"open":3.59614,"high":3.5968,"low":3.59524,"close":3.59587,"volume":1224.949951171875},{"timestamp":1742390160000,"open":3.5959,"high":3.60418,"low":3.59571,"close":3.60396,"volume":1521.449951171875},{"timestamp":1742390220000,"open":3.60374,"high":3.60471,"low":3.60265,"close":3.60397,"volume":1684.5},{"timestamp":1742390280000,"open":3.60398,"high":3.60462,"low":3.60297,"close":3.60313,"volume":2394.929931640625},{"timestamp":1742390340000,"open":3.60314,"high":3.60324,"low":3.59464,"close":3.59473,"volume":2000.25},{"timestamp":1742390400000,"open":3.59466,"high":3.59539,"low":3.59465,"close":3.59475,"volume":975.5700073242188},{"timestamp":1742390460000,"open":3.59478,"high":3.60272,"low":3.59358,"close":3.6022,"volume":1068.6700439453125},{"timestamp":1742390520000,"open":3.60219,"high":3.60366,"low":3.59375,"close":3.59406,"volume":1460.06005859375},{"timestamp":1742390580000,"open":3.59259,"high":3.59486,"low":3.59259,"close":3.59477,"volume":1368.1400146484375},{"timestamp":1742390640000,"open":3.595,"high":3.59507,"low":3.59327,"close":3.59336,"volume":1063.739990234375},{"timestamp":1742390700000,"open":3.59332,"high":3.59416,"low":3.59328,"close":3.59358,"volume":978.280029296875},{"timestamp":1742390760000,"open":3.59358,"high":3.59442,"low":3.59304,"close":3.59409,"volume":1093.489990234375},{"timestamp":1742390820000,"open":3.59398,"high":3.59432,"low":3.59375,"close":3.59432,"volume":834.0800170898438},{"timestamp":1742390880000,"open":3.59433,"high":3.59445,"low":3.59358,"close":3.59397,"volume":807.4600219726562},{"timestamp":1742390940000,"open":3.59411,"high":3.59484,"low":3.59326,"close":3.59456,"volume":726.5700073242188},{"timestamp":1742391000000,"open":3.59439,"high":3.59496,"low":3.5942,"close":3.59489,"volume":720.3599853515625},{"timestamp":1742391060000,"open":3.59476,"high":3.59561,"low":3.59379,"close":3.59485,"volume":852.52001953125},{"timestamp":1742391120000,"open":3.595,"high":3.59623,"low":3.59385,"close":3.59605,"volume":1076.300048828125},{"timestamp":1742391180000,"open":3.59602,"high":3.60559,"low":3.59573,"close":3.59573,"volume":1798.510009765625},{"timestamp":1742391240000,"open":3.59542,"high":3.59614,"low":3.5952,"close":3.59614,"volume":966.4199829101562},{"timestamp":1742391300000,"open":3.59604,"high":3.59631,"low":3.59463,"close":3.59479,"volume":1019.2899780273438},{"timestamp":1742391360000,"open":3.59482,"high":3.60457,"low":3.59371,"close":3.60417,"volume":1112.5799560546875},{"timestamp":1742391420000,"open":3.6041,"high":3.60422,"low":3.59326,"close":3.59337,"volume":1325.530029296875},{"timestamp":1742391480000,"open":3.5933,"high":3.59371,"low":3.59272,"close":3.59332,"volume":1389.31005859375},{"timestamp":1742391540000,"open":3.59329,"high":3.60302,"low":3.59309,"close":3.60271,"volume":1934.5999755859375},{"timestamp":1742391600000,"open":3.60264,"high":3.60472,"low":3.60259,"close":3.60461,"volume":2523.550048828125},{"timestamp":1742391660000,"open":3.60462,"high":3.60567,"low":3.60226,"close":3.60233,"volume":2339.4599609375},{"timestamp":1742391720000,"open":3.60228,"high":3.60273,"low":3.60198,"close":3.60263,"volume":2288.9599609375},{"timestamp":1742391780000,"open":3.60264,"high":3.60311,"low":3.60209,"close":3.60251,"volume":1642.0799560546875},{"timestamp":1742391840000,"open":3.60256,"high":3.60306,"low":3.60124,"close":3.60265,"volume":1772.699951171875},{"timestamp":1742391900000,"open":3.60259,"high":3.60296,"low":3.6018,"close":3.60233,"volume":2731.820068359375},{"timestamp":1742391960000,"open":3.60207,"high":3.60276,"low":3.60178,"close":3.60223,"volume":2380.68994140625},{"timestamp":1742392020000,"open":3.60223,"high":3.60316,"low":3.60127,"close":3.60146,"volume":2189.4599609375},{"timestamp":1742392080000,"open":3.60143,"high":3.60214,"low":3.60062,"close":3.6014,"volume":1929.75},{"timestamp":1742392140000,"open":3.60133,"high":3.60133,"low":3.59955,"close":3.60042,"volume":1955.239990234375},{"timestamp":1742392200000,"open":3.60039,"high":3.60079,"low":3.60029,"close":3.60055,"volume":1418.5899658203125},{"timestamp":1742392260000,"open":3.60045,"high":3.60087,"low":3.59936,"close":3.59961,"volume":1169.5799560546875},{"timestamp":1742392320000,"open":3.59962,"high":3.59968,"low":3.59868,"close":3.59949,"volume":1350.3299560546875},{"timestamp":1742392380000,"open":3.59948,"high":3.59963,"low":3.59841,"close":3.59875,"volume":1557.3599853515625},{"timestamp":1742392440000,"open":3.59875,"high":3.59986,"low":3.58903,"close":3.58904,"volume":1618.25},{"timestamp":1742392500000,"open":3.58907,"high":3.59902,"low":3.58863,"close":3.59902,"volume":911.8599853515625},{"timestamp":1742392560000,"open":3.59902,"high":3.60049,"low":3.59826,"close":3.6003,"volume":2005.81005859375},{"timestamp":1742392620000,"open":3.60031,"high":3.60259,"low":3.60031,"close":3.60175,"volume":1992.9599609375},{"timestamp":1742392680000,"open":3.60174,"high":3.60324,"low":3.60162,"close":3.60324,"volume":1611.1800537109375},{"timestamp":1742392740000,"open":3.60318,"high":3.60348,"low":3.60171,"close":3.60207,"volume":1822.510009765625},{"timestamp":1742392800000,"open":3.60199,"high":3.60315,"low":3.60158,"close":3.60253,"volume":1878.5799560546875},{"timestamp":1742392860000,"open":3.59056,"high":3.60223,"low":3.58948,"close":3.60122,"volume":1618.050048828125},{"timestamp":1742392920000,"open":3.6012,"high":3.60219,"low":3.58946,"close":3.58993,"volume":1438.47998046875},{"timestamp":1742392980000,"open":3.58992,"high":3.60199,"low":3.58914,"close":3.60087,"volume":1740.0699462890625},{"timestamp":1742393040000,"open":3.60066,"high":3.60207,"low":3.58958,"close":3.59024,"volume":1406.6600341796875},{"timestamp":1742393100000,"open":3.5902,"high":3.60271,"low":3.58989,"close":3.5901,"volume":1416.7099609375},{"timestamp":1742393160000,"open":3.59009,"high":3.60213,"low":3.58931,"close":3.58983,"volume":1385.5},{"timestamp":1742393220000,"open":3.5898,"high":3.60291,"low":3.58955,"close":3.60165,"volume":1710.0999755859375},{"timestamp":1742393280000,"open":3.60171,"high":3.60293,"low":3.5899,"close":3.5901,"volume":1492},{"timestamp":1742393340000,"open":3.59007,"high":3.59108,"low":3.59003,"close":3.59108,"volume":1801.02001953125},{"timestamp":1742393400000,"open":3.59125,"high":3.60414,"low":3.59075,"close":3.59178,"volume":1707.010009765625},{"timestamp":1742393460000,"open":3.59159,"high":3.6043,"low":3.59055,"close":3.59059,"volume":841.1500244140625},{"timestamp":1742393520000,"open":3.59063,"high":3.591,"low":3.59032,"close":3.5908,"volume":1029.1400146484375},{"timestamp":1742393580000,"open":3.59086,"high":3.59115,"low":3.59063,"close":3.59101,"volume":931.9500122070312},{"timestamp":1742393640000,"open":3.59103,"high":3.59321,"low":3.59086,"close":3.593,"volume":827.260009765625},{"timestamp":1742393700000,"open":3.59311,"high":3.59344,"low":3.59249,"close":3.59344,"volume":966.6300048828125},{"timestamp":1742393760000,"open":3.59318,"high":3.59481,"low":3.59312,"close":3.59481,"volume":922.3699951171875},{"timestamp":1742393820000,"open":3.59485,"high":3.59546,"low":3.59344,"close":3.59546,"volume":684.280029296875},{"timestamp":1742393880000,"open":3.59553,"high":3.60884,"low":3.59553,"close":3.60873,"volume":1991.1400146484375},{"timestamp":1742393940000,"open":3.60912,"high":3.60927,"low":3.60631,"close":3.60643,"volume":2873.64990234375},{"timestamp":1742394000000,"open":3.60654,"high":3.60746,"low":3.59324,"close":3.59419,"volume":1268.949951171875},{"timestamp":1742394060000,"open":3.59425,"high":3.59431,"low":3.59037,"close":3.59304,"volume":715.4299926757812},{"timestamp":1742394120000,"open":3.59307,"high":3.60512,"low":3.59307,"close":3.60427,"volume":3235.52001953125},{"timestamp":1742394180000,"open":3.60426,"high":3.60485,"low":3.60359,"close":3.60469,"volume":2299.179931640625},{"timestamp":1742394240000,"open":3.60478,"high":3.60483,"low":3.59281,"close":3.59294,"volume":871.22998046875},{"timestamp":1742394300000,"open":3.59304,"high":3.6053,"low":3.59258,"close":3.60524,"volume":1020.52001953125},{"timestamp":1742394360000,"open":3.60517,"high":3.60558,"low":3.59427,"close":3.59471,"volume":1152.760009765625},{"timestamp":1742394420000,"open":3.59474,"high":3.6072,"low":3.59474,"close":3.60657,"volume":3153.0400390625},{"timestamp":1742394480000,"open":3.60659,"high":3.60701,"low":3.60519,"close":3.60532,"volume":2885.52001953125},{"timestamp":1742394540000,"open":3.60528,"high":3.60642,"low":3.60528,"close":3.6057,"volume":2331.530029296875},{"timestamp":1742394600000,"open":3.60572,"high":3.60633,"low":3.60501,"close":3.60623,"volume":3009.320068359375},{"timestamp":1742394660000,"open":3.60613,"high":3.60621,"low":3.59336,"close":3.59556,"volume":2388.419921875},{"timestamp":1742394720000,"open":3.59555,"high":3.60858,"low":3.59368,"close":3.60844,"volume":2323.300048828125},{"timestamp":1742394780000,"open":3.60847,"high":3.60847,"low":3.59408,"close":3.59416,"volume":702.239990234375},{"timestamp":1742394840000,"open":3.59378,"high":3.6058,"low":3.59368,"close":3.60536,"volume":1151.0400390625},{"timestamp":1742394900000,"open":3.60537,"high":3.60568,"low":3.60441,"close":3.60452,"volume":1761.4300537109375},{"timestamp":1742394960000,"open":3.60458,"high":3.60636,"low":3.60367,"close":3.60594,"volume":2219.77001953125},{"timestamp":1742395020000,"open":3.60628,"high":3.60644,"low":3.60434,"close":3.60479,"volume":1327.6300048828125},{"timestamp":1742395080000,"open":3.6048,"high":3.60489,"low":3.59326,"close":3.59405,"volume":584.2100219726562},{"timestamp":1742395140000,"open":3.59405,"high":3.60539,"low":3.59347,"close":3.60539,"volume":783.1400146484375},{"timestamp":1742395200000,"open":3.6054,"high":3.60654,"low":3.6054,"close":3.60595,"volume":1249.4200439453125},{"timestamp":1742395260000,"open":3.60595,"high":3.60728,"low":3.60521,"close":3.60629,"volume":2070},{"timestamp":1742395320000,"open":3.60605,"high":3.60671,"low":3.60595,"close":3.60671,"volume":2200.4599609375},{"timestamp":1742395380000,"open":3.60678,"high":3.60807,"low":3.60665,"close":3.60788,"volume":2168.5},{"timestamp":1742395440000,"open":3.60789,"high":3.6091,"low":3.60788,"close":3.60833,"volume":2187.739990234375},{"timestamp":1742395500000,"open":3.60835,"high":3.61198,"low":3.60717,"close":3.6106,"volume":3339.6201171875},{"timestamp":1742395560000,"open":3.6092,"high":3.61139,"low":3.60754,"close":3.60995,"volume":3115.56005859375},{"timestamp":1742395620000,"open":3.60801,"high":3.61109,"low":3.60701,"close":3.60894,"volume":3474.8701171875},{"timestamp":1742395680000,"open":3.60701,"high":3.6113,"low":3.60676,"close":3.60994,"volume":2161.5400390625},{"timestamp":1742395740000,"open":3.60991,"high":3.61193,"low":3.60699,"close":3.6119,"volume":3349.820068359375},{"timestamp":1742395800000,"open":3.61187,"high":3.61522,"low":3.59558,"close":3.59581,"volume":1641.199951171875},{"timestamp":1742395860000,"open":3.59574,"high":3.60944,"low":3.59485,"close":3.59557,"volume":913.8499755859375},{"timestamp":1742395920000,"open":3.59452,"high":3.59466,"low":3.59192,"close":3.59256,"volume":1089.3599853515625},{"timestamp":1742395980000,"open":3.59252,"high":3.60834,"low":3.59252,"close":3.59416,"volume":1511.3800048828125},{"timestamp":1742396040000,"open":3.59409,"high":3.6084,"low":3.59308,"close":3.59367,"volume":1497.0799560546875},{"timestamp":1742396100000,"open":3.59367,"high":3.59409,"low":3.59265,"close":3.59286,"volume":1205.5699462890625},{"timestamp":1742396160000,"open":3.59288,"high":3.6092,"low":3.59077,"close":3.59141,"volume":1261.5799560546875},{"timestamp":1742396220000,"open":3.5915,"high":3.59216,"low":3.59076,"close":3.59112,"volume":834.3200073242188},{"timestamp":1742396280000,"open":3.59118,"high":3.60412,"low":3.59007,"close":3.60394,"volume":852.5800170898438},{"timestamp":1742396340000,"open":3.60392,"high":3.60398,"low":3.58736,"close":3.59393,"volume":2667.10009765625},{"timestamp":1742396400000,"open":3.59394,"high":3.59647,"low":3.59306,"close":3.59626,"volume":2690.669921875},{"timestamp":1742396460000,"open":3.59583,"high":3.59753,"low":3.58691,"close":3.58704,"volume":2833.429931640625},{"timestamp":1742396520000,"open":3.58706,"high":3.58903,"low":3.587,"close":3.58874,"volume":1833.31005859375},{"timestamp":1742396580000,"open":3.58875,"high":3.59001,"low":3.5886,"close":3.58922,"volume":752.02001953125},{"timestamp":1742396640000,"open":3.58924,"high":3.5894,"low":3.5883,"close":3.58893,"volume":1971.5699462890625},{"timestamp":1742396700000,"open":3.58891,"high":3.58997,"low":3.58891,"close":3.58932,"volume":2707.860107421875},{"timestamp":1742396760000,"open":3.58949,"high":3.59101,"low":3.58872,"close":3.59068,"volume":2563},{"timestamp":1742396820000,"open":3.59081,"high":3.59183,"low":3.5904,"close":3.59147,"volume":2093.0400390625},{"timestamp":1742396880000,"open":3.59147,"high":3.59472,"low":3.59133,"close":3.59443,"volume":1976.219970703125},{"timestamp":1742396940000,"open":3.59446,"high":3.59611,"low":3.59432,"close":3.59433,"volume":2541.590087890625},{"timestamp":1742397000000,"open":3.5943,"high":3.59693,"low":3.59403,"close":3.59559,"volume":2714.31005859375},{"timestamp":1742397060000,"open":3.59558,"high":3.59584,"low":3.59479,"close":3.59479,"volume":2266.679931640625},{"timestamp":1742397120000,"open":3.59469,"high":3.59501,"low":3.59433,"close":3.59455,"volume":1764.8800048828125},{"timestamp":1742397180000,"open":3.59455,"high":3.59532,"low":3.59435,"close":3.59532,"volume":1721.199951171875},{"timestamp":1742397240000,"open":3.59533,"high":3.59767,"low":3.59515,"close":3.59689,"volume":1717.699951171875},{"timestamp":1742397300000,"open":3.59688,"high":3.59706,"low":3.59457,"close":3.59497,"volume":1314.550048828125},{"timestamp":1742397360000,"open":3.59498,"high":3.59537,"low":3.59442,"close":3.5945,"volume":1914.3599853515625},{"timestamp":1742397420000,"open":3.5948,"high":3.59666,"low":3.5948,"close":3.59615,"volume":1157.5899658203125},{"timestamp":1742397480000,"open":3.59633,"high":3.59685,"low":3.59554,"close":3.59557,"volume":2208.280029296875},{"timestamp":1742397540000,"open":3.59561,"high":3.59666,"low":3.59209,"close":3.59565,"volume":2357.5400390625},{"timestamp":1742397600000,"open":3.59569,"high":3.59852,"low":3.58356,"close":3.58442,"volume":1978.3299560546875},{"timestamp":1742397660000,"open":3.58443,"high":3.58464,"low":3.58164,"close":3.58251,"volume":1106.5},{"timestamp":1742397720000,"open":3.58235,"high":3.59698,"low":3.58232,"close":3.5969,"volume":932.3499755859375},{"timestamp":1742397780000,"open":3.59686,"high":3.59701,"low":3.59602,"close":3.59614,"volume":1411.469970703125},{"timestamp":1742397840000,"open":3.59614,"high":3.59623,"low":3.59556,"close":3.59567,"volume":1323.800048828125},{"timestamp":1742397900000,"open":3.59567,"high":3.59583,"low":3.59542,"close":3.59567,"volume":1849.9599609375},{"timestamp":1742397960000,"open":3.59566,"high":3.59614,"low":3.59534,"close":3.59609,"volume":1523.22998046875},{"timestamp":1742398020000,"open":3.59611,"high":3.59719,"low":3.59574,"close":3.59719,"volume":1442.760009765625},{"timestamp":1742398080000,"open":3.59672,"high":3.59688,"low":3.59248,"close":3.5926,"volume":1319.8399658203125},{"timestamp":1742398140000,"open":3.59359,"high":3.59416,"low":3.59268,"close":3.5929,"volume":1181.0799560546875},{"timestamp":1742398200000,"open":3.59282,"high":3.59307,"low":3.59241,"close":3.59286,"volume":1299.97998046875},{"timestamp":1742398260000,"open":3.5929,"high":3.59307,"low":3.59197,"close":3.59306,"volume":1620.300048828125},{"timestamp":1742398320000,"open":3.59307,"high":3.59352,"low":3.59307,"close":3.59337,"volume":1784.56005859375},{"timestamp":1742398380000,"open":3.59333,"high":3.59345,"low":3.59246,"close":3.5927,"volume":1655.27001953125},{"timestamp":1742398440000,"open":3.59263,"high":3.59264,"low":3.59105,"close":3.59108,"volume":1237.6800537109375},{"timestamp":1742398500000,"open":3.59107,"high":3.59134,"low":3.57599,"close":3.58953,"volume":2084.919921875},{"timestamp":1742398560000,"open":3.58955,"high":3.59,"low":3.5893,"close":3.58931,"volume":877.9500122070312},{"timestamp":1742398620000,"open":3.58931,"high":3.58935,"low":3.57611,"close":3.57867,"volume":2121.1298828125},{"timestamp":1742398680000,"open":3.57871,"high":3.5962,"low":3.57871,"close":3.58604,"volume":2319.760009765625},{"timestamp":1742398740000,"open":3.58605,"high":3.58917,"low":3.57504,"close":3.57562,"volume":2135.85009765625},{"timestamp":1742398800000,"open":3.57563,"high":3.58981,"low":3.57522,"close":3.5753,"volume":1637.969970703125},{"timestamp":1742398860000,"open":3.57524,"high":3.58888,"low":3.57358,"close":3.58886,"volume":1868.2099609375},{"timestamp":1742398920000,"open":3.5888,"high":3.58901,"low":3.58113,"close":3.58239,"volume":1972.81005859375},{"timestamp":1742398980000,"open":3.58228,"high":3.58527,"low":3.58156,"close":3.58182,"volume":2888.800048828125},{"timestamp":1742399040000,"open":3.58181,"high":3.58212,"low":3.56904,"close":3.56904,"volume":1771.5999755859375},{"timestamp":1742399100000,"open":3.56911,"high":3.58339,"low":3.56858,"close":3.58334,"volume":1369.1500244140625},{"timestamp":1742399160000,"open":3.58336,"high":3.58366,"low":3.57601,"close":3.57763,"volume":2464.449951171875},{"timestamp":1742399220000,"open":3.57767,"high":3.57804,"low":3.5688,"close":3.57185,"volume":3285.919921875},{"timestamp":1742399280000,"open":3.57183,"high":3.57238,"low":3.56272,"close":3.56969,"volume":2276.530029296875},{"timestamp":1742399340000,"open":3.57332,"high":3.57333,"low":3.5656,"close":3.5671,"volume":1384.780029296875},{"timestamp":1742399400000,"open":3.56701,"high":3.57709,"low":3.56281,"close":3.57709,"volume":946.02001953125},{"timestamp":1742399460000,"open":3.57837,"high":3.58085,"low":3.57398,"close":3.5748,"volume":1325.7099609375},{"timestamp":1742399520000,"open":3.57488,"high":3.57737,"low":3.5743,"close":3.5767,"volume":1170.1600341796875},{"timestamp":1742399580000,"open":3.57684,"high":3.57701,"low":3.56565,"close":3.56595,"volume":1406.5400390625},{"timestamp":1742399640000,"open":3.56624,"high":3.56695,"low":3.56487,"close":3.5655,"volume":1898.18994140625},{"timestamp":1742399700000,"open":3.56549,"high":3.56862,"low":3.55349,"close":3.55853,"volume":1518.489990234375},{"timestamp":1742399760000,"open":3.55456,"high":3.57495,"low":3.55443,"close":3.57232,"volume":2215.860107421875},{"timestamp":1742399820000,"open":3.57236,"high":3.57317,"low":3.56716,"close":3.57291,"volume":3130.77001953125},{"timestamp":1742399880000,"open":3.57319,"high":3.57364,"low":3.5696,"close":3.57355,"volume":2175.739990234375},{"timestamp":1742399940000,"open":3.57354,"high":3.57369,"low":3.56987,"close":3.57051,"volume":2224.10009765625},{"timestamp":1742400000000,"open":3.5705,"high":3.57203,"low":3.57044,"close":3.57193,"volume":769.3800048828125},{"timestamp":1742400060000,"open":3.57198,"high":3.57289,"low":3.57171,"close":3.57191,"volume":803.5399780273438},{"timestamp":1742400120000,"open":3.57184,"high":3.57199,"low":3.57105,"close":3.5712,"volume":514.97998046875},{"timestamp":1742400180000,"open":3.57112,"high":3.57124,"low":3.5695,"close":3.56964,"volume":920.5599975585938},{"timestamp":1742400240000,"open":3.56965,"high":3.57037,"low":3.56926,"close":3.57037,"volume":1156.9200439453125},{"timestamp":1742400300000,"open":3.57045,"high":3.57123,"low":3.56992,"close":3.57073,"volume":867.0599975585938},{"timestamp":1742400360000,"open":3.57039,"high":3.57385,"low":3.57019,"close":3.57177,"volume":988.97998046875},{"timestamp":1742400420000,"open":3.57176,"high":3.57345,"low":3.57143,"close":3.57316,"volume":2033.93994140625},{"timestamp":1742400480000,"open":3.57328,"high":3.57363,"low":3.57309,"close":3.57334,"volume":1132.0400390625},{"timestamp":1742400540000,"open":3.57335,"high":3.57418,"low":3.57241,"close":3.57397,"volume":1411.9599609375},{"timestamp":1742400600000,"open":3.574,"high":3.57476,"low":3.57165,"close":3.57165,"volume":970.3200073242188},{"timestamp":1742400660000,"open":3.57165,"high":3.5717,"low":3.57101,"close":3.57119,"volume":1468.02001953125},{"timestamp":1742400720000,"open":3.57118,"high":3.57146,"low":3.57023,"close":3.57071,"volume":1505.239990234375},{"timestamp":1742400780000,"open":3.5707,"high":3.57135,"low":3.57047,"close":3.57124,"volume":715.2999877929688},{"timestamp":1742400840000,"open":3.57123,"high":3.5714,"low":3.5589,"close":3.5589,"volume":889.6199951171875},{"timestamp":1742400900000,"open":3.55895,"high":3.57061,"low":3.55894,"close":3.5594,"volume":594.1900024414062},{"timestamp":1742400960000,"open":3.55951,"high":3.55986,"low":3.55667,"close":3.55679,"volume":578.5900268554688},{"timestamp":1742401020000,"open":3.55672,"high":3.55725,"low":3.55635,"close":3.55635,"volume":746.5399780273438},{"timestamp":1742401080000,"open":3.55632,"high":3.55721,"low":3.55599,"close":3.55709,"volume":491.3900146484375},{"timestamp":1742401140000,"open":3.55717,"high":3.5683,"low":3.55712,"close":3.56808,"volume":404.30999755859375},{"timestamp":1742401200000,"open":3.56804,"high":3.56883,"low":3.55709,"close":3.55741,"volume":673.0399780273438},{"timestamp":1742401260000,"open":3.56867,"high":3.5693,"low":3.55723,"close":3.56922,"volume":808.5999755859375},{"timestamp":1742401320000,"open":3.56907,"high":3.56979,"low":3.55735,"close":3.5697,"volume":1088.5},{"timestamp":1742401380000,"open":3.56972,"high":3.56999,"low":3.55801,"close":3.55801,"volume":559.7999877929688},{"timestamp":1742401440000,"open":3.55805,"high":3.57002,"low":3.55804,"close":3.55827,"volume":597.1199951171875},{"timestamp":1742401500000,"open":3.55822,"high":3.57023,"low":3.5573,"close":3.56996,"volume":796.1599731445312},{"timestamp":1742401560000,"open":3.56998,"high":3.56998,"low":3.5567,"close":3.5698,"volume":709.0800170898438},{"timestamp":1742401620000,"open":3.56979,"high":3.57024,"low":3.55735,"close":3.57008,"volume":957.8800048828125},{"timestamp":1742401680000,"open":3.57014,"high":3.57039,"low":3.56987,"close":3.57028,"volume":755.72998046875},{"timestamp":1742401740000,"open":3.57016,"high":3.57016,"low":3.56925,"close":3.56951,"volume":1150.699951171875},{"timestamp":1742401800000,"open":3.5695,"high":3.56955,"low":3.56906,"close":3.56914,"volume":2072.590087890625},{"timestamp":1742401860000,"open":3.5691,"high":3.56918,"low":3.55595,"close":3.55601,"volume":814.8200073242188},{"timestamp":1742401920000,"open":3.55595,"high":3.56895,"low":3.55548,"close":3.55548,"volume":1088.5},{"timestamp":1742401980000,"open":3.55561,"high":3.56795,"low":3.55493,"close":3.55526,"volume":752.6199951171875},{"timestamp":1742402040000,"open":3.55522,"high":3.56865,"low":3.55483,"close":3.56804,"volume":1318.6400146484375},{"timestamp":1742402100000,"open":3.56803,"high":3.56889,"low":3.56793,"close":3.56882,"volume":2664.2099609375},{"timestamp":1742402160000,"open":3.56883,"high":3.56907,"low":3.55599,"close":3.55599,"volume":1709.5899658203125},{"timestamp":1742402220000,"open":3.55599,"high":3.57019,"low":3.55596,"close":3.56997,"volume":1709.5699462890625},{"timestamp":1742402280000,"open":3.56998,"high":3.57046,"low":3.55618,"close":3.57034,"volume":1517.1099853515625},{"timestamp":1742402340000,"open":3.57033,"high":3.57097,"low":3.55647,"close":3.57082,"volume":1509.02001953125},{"timestamp":1742402400000,"open":3.57081,"high":3.57107,"low":3.55659,"close":3.55673,"volume":1679},{"timestamp":1742402460000,"open":3.55677,"high":3.55921,"low":3.5567,"close":3.5587,"volume":1368.02001953125},{"timestamp":1742402520000,"open":3.55863,"high":3.56058,"low":3.5586,"close":3.56016,"volume":1849.6099853515625},{"timestamp":1742402580000,"open":3.55992,"high":3.57356,"low":3.5584,"close":3.55866,"volume":1249.8499755859375},{"timestamp":1742402640000,"open":3.55878,"high":3.5759,"low":3.55871,"close":3.5757,"volume":1282.8699951171875},{"timestamp":1742402700000,"open":3.57561,"high":3.57571,"low":3.56197,"close":3.56224,"volume":677.97998046875},{"timestamp":1742402760000,"open":3.56224,"high":3.56229,"low":3.56206,"close":3.56228,"volume":416.739990234375},{"timestamp":1742402820000,"open":3.56235,"high":3.57601,"low":3.56193,"close":3.56232,"volume":394.9599914550781},{"timestamp":1742402880000,"open":3.56232,"high":3.56248,"low":3.56219,"close":3.56224,"volume":642.2100219726562},{"timestamp":1742402940000,"open":3.56221,"high":3.56237,"low":3.56111,"close":3.56119,"volume":598.6699829101562},{"timestamp":1742403000000,"open":3.56132,"high":3.57594,"low":3.56101,"close":3.56114,"volume":553.5800170898438},{"timestamp":1742403060000,"open":3.56122,"high":3.57608,"low":3.56074,"close":3.56658,"volume":505.3699951171875},{"timestamp":1742403120000,"open":3.5665,"high":3.57549,"low":3.56165,"close":3.5754,"volume":1051.1800537109375},{"timestamp":1742403180000,"open":3.57539,"high":3.57539,"low":3.56162,"close":3.56172,"volume":702.8599853515625},{"timestamp":1742403240000,"open":3.56176,"high":3.56203,"low":3.56125,"close":3.56128,"volume":771.280029296875},{"timestamp":1742403300000,"open":3.56106,"high":3.56149,"low":3.56099,"close":3.56099,"volume":598.6699829101562},{"timestamp":1742403360000,"open":3.56096,"high":3.574,"low":3.55994,"close":3.56007,"volume":634.4400024414062},{"timestamp":1742403420000,"open":3.56011,"high":3.5656,"low":3.5539,"close":3.55404,"volume":653.0999755859375},{"timestamp":1742403480000,"open":3.55387,"high":3.55738,"low":3.55387,"close":3.55733,"volume":665.5399780273438},{"timestamp":1742403540000,"open":3.55726,"high":3.55736,"low":3.55674,"close":3.55699,"volume":733.9600219726562},{"timestamp":1742403600000,"open":3.5571,"high":3.55711,"low":3.55674,"close":3.557,"volume":391.8599853515625},{"timestamp":1742403660000,"open":3.55707,"high":3.5818,"low":3.55121,"close":3.57944,"volume":590.9000244140625},{"timestamp":1742403720000,"open":3.57944,"high":3.57944,"low":3.57843,"close":3.5788,"volume":645.6500244140625},{"timestamp":1742403780000,"open":3.57879,"high":3.57911,"low":3.57849,"close":3.57911,"volume":450.94000244140625},{"timestamp":1742403840000,"open":3.5791,"high":3.57912,"low":3.57863,"close":3.57863,"volume":510.0400085449219},{"timestamp":1742403900000,"open":3.57863,"high":3.57883,"low":3.57829,"close":3.57872,"volume":591.010009765625},{"timestamp":1742403960000,"open":3.57872,"high":3.57876,"low":3.57861,"close":3.5787,"volume":655.9000244140625},{"timestamp":1742404020000,"open":3.57868,"high":3.57893,"low":3.57793,"close":3.57793,"volume":530.3400268554688},{"timestamp":1742404080000,"open":3.57793,"high":3.57793,"low":3.57303,"close":3.57306,"volume":653.239990234375},{"timestamp":1742404140000,"open":3.57305,"high":3.57314,"low":3.55627,"close":3.57193,"volume":1101.0899658203125},{"timestamp":1742404200000,"open":3.57193,"high":3.57645,"low":3.5528,"close":3.57146,"volume":1267.9599609375},{"timestamp":1742404260000,"open":3.57129,"high":3.57476,"low":3.54784,"close":3.57065,"volume":2255.719970703125},{"timestamp":1742404320000,"open":3.57065,"high":3.57066,"low":3.57032,"close":3.57033,"volume":820.3599853515625},{"timestamp":1742404380000,"open":3.57035,"high":3.57045,"low":3.55646,"close":3.56308,"volume":1190.0999755859375},{"timestamp":1742404440000,"open":3.56312,"high":3.57739,"low":3.56237,"close":3.56415,"volume":1092.97998046875},{"timestamp":1742404500000,"open":3.56416,"high":3.56444,"low":3.56392,"close":3.56413,"volume":1263.8199462890625},{"timestamp":1742404560000,"open":3.56415,"high":3.58064,"low":3.56412,"close":3.56605,"volume":2070.0400390625},{"timestamp":1742404620000,"open":3.56601,"high":3.56609,"low":3.56461,"close":3.56477,"volume":2202.800048828125},{"timestamp":1742404680000,"open":3.56474,"high":3.56489,"low":3.56399,"close":3.56409,"volume":2384.340087890625},{"timestamp":1742404740000,"open":3.56405,"high":3.56551,"low":3.56403,"close":3.56528,"volume":1482.300048828125},{"timestamp":1742404800000,"open":3.56536,"high":3.56556,"low":3.56299,"close":3.56299,"volume":1346.9100341796875},{"timestamp":1742404860000,"open":3.56682,"high":3.57549,"low":3.56301,"close":3.57533,"volume":853.1400146484375},{"timestamp":1742404920000,"open":3.57531,"high":3.57603,"low":3.56922,"close":3.56932,"volume":1659.5799560546875},{"timestamp":1742404980000,"open":3.56943,"high":3.56943,"low":3.55995,"close":3.56004,"volume":990.5},{"timestamp":1742405040000,"open":3.56001,"high":3.56998,"low":3.55852,"close":3.56729,"volume":1958.1800537109375},{"timestamp":1742405100000,"open":3.55945,"high":3.56733,"low":3.55935,"close":3.55955,"volume":1442.6199951171875},{"timestamp":1742405160000,"open":3.55948,"high":3.56732,"low":3.5593,"close":3.56611,"volume":1780.02001953125},{"timestamp":1742405220000,"open":3.56613,"high":3.56625,"low":3.56522,"close":3.56537,"volume":1601.9200439453125},{"timestamp":1742405280000,"open":3.56537,"high":3.56657,"low":3.56536,"close":3.56635,"volume":842.6900024414062},{"timestamp":1742405340000,"open":3.56634,"high":3.56934,"low":3.55923,"close":3.56052,"volume":1034.6500244140625},{"timestamp":1742405400000,"open":3.56046,"high":3.57297,"low":3.55993,"close":3.56023,"volume":1671.719970703125},{"timestamp":1742405460000,"open":3.56025,"high":3.57055,"low":3.55929,"close":3.55959,"volume":2077.06005859375},{"timestamp":1742405520000,"open":3.55955,"high":3.56809,"low":3.55941,"close":3.56737,"volume":1074.25},{"timestamp":1742405580000,"open":3.56737,"high":3.5677,"low":3.56731,"close":3.56748,"volume":1074.8800048828125},{"timestamp":1742405640000,"open":3.56746,"high":3.56782,"low":3.56744,"close":3.56767,"volume":1070.4599609375},{"timestamp":1742405700000,"open":3.56771,"high":3.5678,"low":3.56722,"close":3.56723,"volume":840.3400268554688},{"timestamp":1742405760000,"open":3.56722,"high":3.56813,"low":3.5587,"close":3.56705,"volume":1473.97998046875},{"timestamp":1742405820000,"open":3.56705,"high":3.56706,"low":3.56395,"close":3.56588,"volume":1182.68994140625},{"timestamp":1742405880000,"open":3.56419,"high":3.56647,"low":3.56419,"close":3.56571,"volume":1439.2099609375},{"timestamp":1742405940000,"open":3.56565,"high":3.57804,"low":3.56307,"close":3.57773,"volume":2228.239990234375},{"timestamp":1742406000000,"open":3.5777,"high":3.57857,"low":3.57618,"close":3.5772,"volume":2079.090087890625},{"timestamp":1742406060000,"open":3.57722,"high":3.57766,"low":3.56672,"close":3.5669,"volume":1546.77001953125},{"timestamp":1742406120000,"open":3.56684,"high":3.56902,"low":3.56632,"close":3.56632,"volume":1441.7900390625},{"timestamp":1742406180000,"open":3.56642,"high":3.56824,"low":3.56642,"close":3.56813,"volume":486.7699890136719},{"timestamp":1742406240000,"open":3.56827,"high":3.56889,"low":3.56786,"close":3.56816,"volume":1847.6600341796875},{"timestamp":1742406300000,"open":3.56812,"high":3.56823,"low":3.56771,"close":3.56802,"volume":1323.3599853515625},{"timestamp":1742406360000,"open":3.56806,"high":3.5691,"low":3.56791,"close":3.56882,"volume":1347.6800537109375},{"timestamp":1742406420000,"open":3.56864,"high":3.56865,"low":3.56792,"close":3.56836,"volume":1081.3199462890625},{"timestamp":1742406480000,"open":3.56839,"high":3.57106,"low":3.55964,"close":3.56818,"volume":1547.56005859375},{"timestamp":1742406540000,"open":3.56815,"high":3.57497,"low":3.54903,"close":3.56759,"volume":2447.169921875},{"timestamp":1742406600000,"open":3.56763,"high":3.56775,"low":3.56485,"close":3.56503,"volume":786.77001953125},{"timestamp":1742406660000,"open":3.56486,"high":3.56781,"low":3.56486,"close":3.56781,"volume":659.8099975585938},{"timestamp":1742406720000,"open":3.56778,"high":3.56785,"low":3.56686,"close":3.56704,"volume":705.8699951171875},{"timestamp":1742406780000,"open":3.56693,"high":3.56753,"low":3.56684,"close":3.56737,"volume":1065.4599609375},{"timestamp":1742406840000,"open":3.56741,"high":3.57101,"low":3.56715,"close":3.56992,"volume":1631.22998046875},{"timestamp":1742406900000,"open":3.56994,"high":3.57252,"low":3.54936,"close":3.54936,"volume":2042.760009765625},{"timestamp":1742406960000,"open":3.54939,"high":3.55902,"low":3.54893,"close":3.55898,"volume":1282.3499755859375},{"timestamp":1742407020000,"open":3.55877,"high":3.55941,"low":3.54883,"close":3.54937,"volume":2340.9599609375},{"timestamp":1742407080000,"open":3.54924,"high":3.56581,"low":3.54816,"close":3.55855,"volume":1495.3599853515625},{"timestamp":1742407140000,"open":3.55858,"high":3.55924,"low":3.54861,"close":3.54872,"volume":1475.219970703125},{"timestamp":1742407200000,"open":3.54777,"high":3.54777,"low":3.5465,"close":3.54742,"volume":74.56999969482422},{"timestamp":1742407260000,"open":3.57399,"high":3.57533,"low":3.57297,"close":3.57354,"volume":350.8699951171875},{"timestamp":1742407320000,"open":3.57542,"high":3.57555,"low":3.57428,"close":3.57492,"volume":237.61000061035156},{"timestamp":1742407380000,"open":3.5779,"high":3.57883,"low":3.57653,"close":3.57704,"volume":597.5900268554688},{"timestamp":1742407440000,"open":3.57758,"high":3.57933,"low":3.57758,"close":3.5793,"volume":499.07000732421875},{"timestamp":1742407560000,"open":3.57932,"high":3.57943,"low":3.57709,"close":3.57725,"volume":1916.260009765625},{"timestamp":1742407620000,"open":3.57741,"high":3.57763,"low":3.57599,"close":3.57735,"volume":1465.9300537109375},{"timestamp":1742407680000,"open":3.57738,"high":3.57922,"low":3.57703,"close":3.57922,"volume":1960.5999755859375},{"timestamp":1742407740000,"open":3.57912,"high":3.57936,"low":3.57823,"close":3.57899,"volume":2172},{"timestamp":1742407800000,"open":3.57889,"high":3.58019,"low":3.57851,"close":3.57983,"volume":1936.43994140625},{"timestamp":1742407860000,"open":3.5799,"high":3.58124,"low":3.57986,"close":3.58086,"volume":1381.5400390625},{"timestamp":1742407920000,"open":3.58015,"high":3.58052,"low":3.58015,"close":3.5803,"volume":225.24000549316406},{"timestamp":1742408160000,"open":3.57959,"high":3.57983,"low":3.57959,"close":3.57982,"volume":139.3699951171875},{"timestamp":1742408280000,"open":3.57841,"high":3.57972,"low":3.57833,"close":3.57971,"volume":1088.81005859375},{"timestamp":1742408340000,"open":3.57968,"high":3.57975,"low":3.57761,"close":3.57771,"volume":1789.219970703125},{"timestamp":1742408400000,"open":3.57777,"high":3.57841,"low":3.57751,"close":3.57804,"volume":568.6900024414062},{"timestamp":1742409540000,"open":3.5831,"high":3.58373,"low":3.58212,"close":3.58373,"volume":1197.9200439453125},{"timestamp":1742409600000,"open":3.58373,"high":3.58451,"low":3.58292,"close":3.58451,"volume":876.9199829101562},{"timestamp":1742409780000,"open":3.58865,"high":3.58917,"low":3.58821,"close":3.58826,"volume":1379.8900146484375},{"timestamp":1742409840000,"open":3.5883,"high":3.58838,"low":3.58749,"close":3.58784,"volume":842.3699951171875},{"timestamp":1742409900000,"open":3.58996,"high":3.59008,"low":3.58846,"close":3.58846,"volume":1051.1099853515625},{"timestamp":1742409960000,"open":3.58743,"high":3.58767,"low":3.58644,"close":3.58694,"volume":1501.3399658203125},{"timestamp":1742410020000,"open":3.58704,"high":3.58747,"low":3.58626,"close":3.5864,"volume":215.16000366210938}]