[{"timestamp":1742342400000,"open":3.342,"high":3.343,"low":3.341,"close":3.342,"volume":2510.919921875},{"timestamp":1742342460000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":896.2899780273438},{"timestamp":1742342520000,"open":3.342,"high":3.342,"low":3.34,"close":3.341,"volume":826.760009765625},{"timestamp":1742342580000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":1295.4200439453125},{"timestamp":1742342640000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":837.9500122070312},{"timestamp":1742342700000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":395.2200012207031},{"timestamp":1742342760000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":105.58000183105469},{"timestamp":1742342880000,"open":3.342,"high":3.342,"low":3.341,"close":3.342,"volume":139.63999938964844},{"timestamp":1742342940000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":233.3000030517578},{"timestamp":1742343000000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":127.5},{"timestamp":1742343060000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":81.37999725341797},{"timestamp":1742343120000,"open":3.342,"high":3.342,"low":3.34,"close":3.342,"volume":265.19000244140625},{"timestamp":1742343180000,"open":3.341,"high":3.342,"low":3.34,"close":3.341,"volume":225.13999938964844},{"timestamp":1742343240000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":272.5899963378906},{"timestamp":1742343300000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":488.79998779296875},{"timestamp":1742343360000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":624.9299926757812},{"timestamp":1742343420000,"open":3.341,"high":3.341,"low":3.339,"close":3.341,"volume":462.04998779296875},{"timestamp":1742343480000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":279.25},{"timestamp":1742343540000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":111.80000305175781},{"timestamp":1742343600000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":68.41000366210938},{"timestamp":1742343660000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":262.2799987792969},{"timestamp":1742343720000,"open":3.342,"high":3.342,"low":3.34,"close":3.341,"volume":564.510009765625},{"timestamp":1742343780000,"open":3.342,"high":3.342,"low":3.34,"close":3.341,"volume":375.3299865722656},{"timestamp":1742343840000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":10.84000015258789},{"timestamp":1742343900000,"open":3.341,"high":3.342,"low":3.34,"close":3.341,"volume":342.989990234375},{"timestamp":1742343960000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":99.62000274658203},{"timestamp":1742344020000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":356.55999755859375},{"timestamp":1742344080000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":70.4800033569336},{"timestamp":1742344140000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":306.4100036621094},{"timestamp":1742344200000,"open":3.34,"high":3.342,"low":3.34,"close":3.341,"volume":99.61000061035156},{"timestamp":1742344260000,"open":3.342,"high":3.342,"low":3.341,"close":3.341,"volume":227.77999877929688},{"timestamp":1742344320000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":59.65999984741211},{"timestamp":1742344380000,"open":3.342,"high":3.342,"low":3.341,"close":3.341,"volume":230.38999938964844},{"timestamp":1742344440000,"open":3.342,"high":3.342,"low":3.34,"close":3.341,"volume":203.9199981689453},{"timestamp":1742344500000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":237.25},{"timestamp":1742344560000,"open":3.34,"high":3.342,"low":3.34,"close":3.341,"volume":390.4100036621094},{"timestamp":1742344620000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":138.2899932861328},{"timestamp":1742344680000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":408.04998779296875},{"timestamp":1742344740000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":208.05999755859375},{"timestamp":1742344800000,"open":3.342,"high":3.342,"low":3.339,"close":3.34,"volume":431.0899963378906},{"timestamp":1742344860000,"open":3.341,"high":3.341,"low":3.339,"close":3.34,"volume":428.4599914550781},{"timestamp":1742344980000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":356.7099914550781},{"timestamp":1742345040000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":138.35000610351562},{"timestamp":1742345100000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":609.780029296875},{"timestamp":1742345160000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":120.76000213623047},{"timestamp":1742345220000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":908.7100219726562},{"timestamp":1742345400000,"open":3.341,"high":3.341,"low":3.339,"close":3.339,"volume":170.2899932861328},{"timestamp":1742345460000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":206.24000549316406},{"timestamp":1742345520000,"open":3.339,"high":3.341,"low":3.339,"close":3.34,"volume":1488.7900390625},{"timestamp":1742345580000,"open":3.341,"high":3.341,"low":3.339,"close":3.341,"volume":1306.280029296875},{"timestamp":1742345640000,"open":3.341,"high":3.341,"low":3.339,"close":3.341,"volume":528.0399780273438},{"timestamp":1742345700000,"open":3.341,"high":3.341,"low":3.339,"close":3.34,"volume":1724.719970703125},{"timestamp":1742345760000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":1025.8599853515625},{"timestamp":1742345820000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":261.0299987792969},{"timestamp":1742345940000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":364.1400146484375},{"timestamp":1742346000000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":595.77001953125},{"timestamp":1742346060000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":566.4600219726562},{"timestamp":1742346120000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":527.6500244140625},{"timestamp":1742346180000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":53.54999923706055},{"timestamp":1742346240000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":182.33999633789062},{"timestamp":1742346300000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":162.08999633789062},{"timestamp":1742346360000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":84.12999725341797},{"timestamp":1742346420000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":187.6699981689453},{"timestamp":1742346480000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":349.25},{"timestamp":1742346600000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":101.19999694824219},{"timestamp":1742346660000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":209.60000610351562},{"timestamp":1742346720000,"open":3.339,"high":3.34,"low":3.338,"close":3.34,"volume":1148.5699462890625},{"timestamp":1742346780000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":1001.9600219726562},{"timestamp":1742346900000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":162.85000610351562},{"timestamp":1742346960000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":775.1599731445312},{"timestamp":1742347020000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":244.25},{"timestamp":1742347080000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":294.3399963378906},{"timestamp":1742347140000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":1055.0699462890625},{"timestamp":1742347200000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":131.63999938964844},{"timestamp":1742347260000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":1417.3800048828125},{"timestamp":1742347320000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":1114.4599609375},{"timestamp":1742347380000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":495.92999267578125},{"timestamp":1742347440000,"open":3.342,"high":3.342,"low":3.341,"close":3.341,"volume":312.0799865722656},{"timestamp":1742347500000,"open":3.342,"high":3.342,"low":3.341,"close":3.341,"volume":103.1500015258789},{"timestamp":1742347620000,"open":3.342,"high":3.342,"low":3.341,"close":3.341,"volume":104.48999786376953},{"timestamp":1742347800000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":263.07000732421875},{"timestamp":1742347860000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":928.969970703125},{"timestamp":1742347920000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":10.859999656677246},{"timestamp":1742347980000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":21.719999313354492},{"timestamp":1742348280000,"open":3.343,"high":3.343,"low":3.342,"close":3.342,"volume":403.54998779296875},{"timestamp":1742348400000,"open":3.343,"high":3.343,"low":3.342,"close":3.342,"volume":62.459999084472656},{"timestamp":1742348460000,"open":3.343,"high":3.343,"low":3.342,"close":3.342,"volume":743.9400024414062},{"timestamp":1742348640000,"open":3.342,"high":3.343,"low":3.342,"close":3.342,"volume":1948.6700439453125},{"timestamp":1742348700000,"open":3.342,"high":3.342,"low":3.341,"close":3.342,"volume":4964.0498046875},{"timestamp":1742348820000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":489.989990234375},{"timestamp":1742348880000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":6677.7998046875},{"timestamp":1742348940000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":1655.0699462890625},{"timestamp":1742349000000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":202.1699981689453},{"timestamp":1742349120000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":1274.5400390625},{"timestamp":1742349180000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":191.32000732421875},{"timestamp":1742349240000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":2164.360107421875},{"timestamp":1742349360000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":222.58999633789062},{"timestamp":1742349420000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":1956.93994140625},{"timestamp":1742349480000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":2367.719970703125},{"timestamp":1742349540000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":1610.77001953125},{"timestamp":1742349600000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":206.24000549316406},{"timestamp":1742349660000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":314.75},{"timestamp":1742349720000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":331.04998779296875},{"timestamp":1742349780000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":298.510009765625},{"timestamp":1742349840000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":54.279998779296875},{"timestamp":1742349900000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":179.10000610351562},{"timestamp":1742349960000,"open":3.339,"high":3.341,"low":3.339,"close":3.341,"volume":450.4700012207031},{"timestamp":1742350020000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":179.0800018310547},{"timestamp":1742350080000,"open":3.341,"high":3.342,"low":3.34,"close":3.341,"volume":206.17999267578125},{"timestamp":1742350140000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":550.739990234375},{"timestamp":1742350200000,"open":3.34,"high":3.341,"low":3.34,"close":3.341,"volume":75.95999908447266},{"timestamp":1742350320000,"open":3.34,"high":3.342,"low":3.34,"close":3.341,"volume":488.32000732421875},{"timestamp":1742350380000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":189.89999389648438},{"timestamp":1742350440000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":176.97999572753906},{"timestamp":1742350500000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":195.27999877929688},{"timestamp":1742350560000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":325.3999938964844},{"timestamp":1742350620000,"open":3.342,"high":3.342,"low":3.341,"close":3.342,"volume":113.87000274658203},{"timestamp":1742350680000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":342.8900146484375},{"timestamp":1742350740000,"open":3.341,"high":3.341,"low":3.341,"close":3.341,"volume":108.5},{"timestamp":1742350800000,"open":3.341,"high":3.342,"low":3.341,"close":3.341,"volume":184.44000244140625},{"timestamp":1742350860000,"open":3.342,"high":3.342,"low":3.341,"close":3.341,"volume":409.45001220703125},{"timestamp":1742350920000,"open":3.342,"high":3.342,"low":3.341,"close":3.342,"volume":54.22999954223633},{"timestamp":1742350980000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":727.2100219726562},{"timestamp":1742351100000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":189.8000030517578},{"timestamp":1742351160000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":1414.9599609375},{"timestamp":1742351220000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":329.2200012207031},{"timestamp":1742351280000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":54.2400016784668},{"timestamp":1742351340000,"open":3.343,"high":3.343,"low":3.342,"close":3.342,"volume":68.43000030517578},{"timestamp":1742351400000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":194.52000427246094},{"timestamp":1742351460000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":135.60000610351562},{"timestamp":1742351520000,"open":3.343,"high":3.343,"low":3.342,"close":3.342,"volume":554.2999877929688},{"timestamp":1742351580000,"open":3.342,"high":3.342,"low":3.341,"close":3.342,"volume":559.02001953125},{"timestamp":1742351640000,"open":3.342,"high":3.343,"low":3.342,"close":3.343,"volume":599.8099975585938},{"timestamp":1742351760000,"open":3.343,"high":3.343,"low":3.343,"close":3.343,"volume":27.110000610351562},{"timestamp":1742352000000,"open":3.344,"high":3.344,"low":3.343,"close":3.343,"volume":119.27999877929688},{"timestamp":1742352060000,"open":3.343,"high":3.343,"low":3.342,"close":3.342,"volume":565.75},{"timestamp":1742352120000,"open":3.343,"high":3.343,"low":3.342,"close":3.343,"volume":200.63999938964844},{"timestamp":1742352180000,"open":3.342,"high":3.343,"low":3.342,"close":3.343,"volume":469.04998779296875},{"timestamp":1742352240000,"open":3.343,"high":3.343,"low":3.343,"close":3.343,"volume":204.02000427246094},{"timestamp":1742352300000,"open":3.344,"high":3.344,"low":3.343,"close":3.344,"volume":103.04000091552734},{"timestamp":1742352360000,"open":3.343,"high":3.344,"low":3.343,"close":3.344,"volume":200.6699981689453},{"timestamp":1742352420000,"open":3.344,"high":3.344,"low":3.343,"close":3.344,"volume":65.08000183105469},{"timestamp":1742352480000,"open":3.343,"high":3.343,"low":3.343,"close":3.343,"volume":27.1200008392334},{"timestamp":1742352540000,"open":3.344,"high":3.344,"low":3.343,"close":3.344,"volume":48.79999923706055},{"timestamp":1742352600000,"open":3.343,"high":3.344,"low":3.343,"close":3.343,"volume":153.2100067138672},{"timestamp":1742352720000,"open":3.344,"high":3.344,"low":3.343,"close":3.344,"volume":48.79999923706055},{"timestamp":1742352840000,"open":3.343,"high":3.344,"low":3.343,"close":3.344,"volume":108.4800033569336},{"timestamp":1742352900000,"open":3.343,"high":3.345,"low":3.343,"close":3.344,"volume":400.07000732421875},{"timestamp":1742352960000,"open":3.344,"high":3.344,"low":3.344,"close":3.344,"volume":119.31999969482422},{"timestamp":1742353020000,"open":3.344,"high":3.345,"low":3.344,"close":3.344,"volume":133.69000244140625},{"timestamp":1742353080000,"open":3.344,"high":3.345,"low":3.344,"close":3.344,"volume":112.54000091552734},{"timestamp":1742353140000,"open":3.344,"high":3.344,"low":3.344,"close":3.344,"volume":243.5399932861328},{"timestamp":1742353200000,"open":3.343,"high":3.344,"low":3.343,"close":3.343,"volume":73.22000122070312},{"timestamp":1742353260000,"open":3.344,"high":3.344,"low":3.343,"close":3.343,"volume":688.780029296875},{"timestamp":1742353320000,"open":3.344,"high":3.344,"low":3.343,"close":3.344,"volume":200.10000610351562},{"timestamp":1742353380000,"open":3.343,"high":3.344,"low":3.343,"close":3.344,"volume":75.91999816894531},{"timestamp":1742353440000,"open":3.343,"high":3.344,"low":3.343,"close":3.344,"volume":78.18000030517578},{"timestamp":1742353500000,"open":3.343,"high":3.344,"low":3.343,"close":3.344,"volume":111.97000122070312},{"timestamp":1742353620000,"open":3.344,"high":3.344,"low":3.343,"close":3.344,"volume":182.1999969482422},{"timestamp":1742353680000,"open":3.343,"high":3.344,"low":3.343,"close":3.344,"volume":37.959999084472656},{"timestamp":1742353740000,"open":3.344,"high":3.345,"low":3.344,"close":3.344,"volume":156.72999572753906},{"timestamp":1742353800000,"open":3.345,"high":3.345,"low":3.344,"close":3.345,"volume":86.76000213623047},{"timestamp":1742353860000,"open":3.344,"high":3.345,"low":3.344,"close":3.344,"volume":141},{"timestamp":1742353920000,"open":3.345,"high":3.345,"low":3.345,"close":3.345,"volume":10.84000015258789},{"timestamp":1742353980000,"open":3.344,"high":3.345,"low":3.344,"close":3.344,"volume":184.39999389648438},{"timestamp":1742354040000,"open":3.344,"high":3.344,"low":3.344,"close":3.344,"volume":234.02999877929688},{"timestamp":1742354220000,"open":3.344,"high":3.344,"low":3.343,"close":3.343,"volume":223.75999450683594},{"timestamp":1742354280000,"open":3.343,"high":3.343,"low":3.342,"close":3.343,"volume":173.6300048828125},{"timestamp":1742354340000,"open":3.343,"high":3.343,"low":3.342,"close":3.343,"volume":130.22000122070312},{"timestamp":1742354400000,"open":3.342,"high":3.343,"low":3.342,"close":3.343,"volume":298.4200134277344},{"timestamp":1742354460000,"open":3.342,"high":3.343,"low":3.342,"close":3.342,"volume":103.08999633789062},{"timestamp":1742354520000,"open":3.342,"high":3.342,"low":3.342,"close":3.342,"volume":27.1299991607666},{"timestamp":1742354580000,"open":3.341,"high":3.342,"low":3.341,"close":3.342,"volume":37.97999954223633},{"timestamp":1742354700000,"open":3.341,"high":3.341,"low":3.34,"close":3.341,"volume":206.22999572753906},{"timestamp":1742354760000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":461.5400085449219},{"timestamp":1742354820000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":135.2100067138672},{"timestamp":1742354880000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":54.29999923706055},{"timestamp":1742354940000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":38.0099983215332},{"timestamp":1742355060000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":669.8900146484375},{"timestamp":1742355120000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":323.0899963378906},{"timestamp":1742355180000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":108.5999984741211},{"timestamp":1742355240000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":352.9599914550781},{"timestamp":1742355300000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":715.5599975585938},{"timestamp":1742355360000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":625.9500122070312},{"timestamp":1742355420000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":306.8500061035156},{"timestamp":1742355480000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":228.05999755859375},{"timestamp":1742355540000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":213.39999389648438},{"timestamp":1742355600000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":306.8500061035156},{"timestamp":1742355660000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":80.0999984741211},{"timestamp":1742355720000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":219.9199981689453},{"timestamp":1742355900000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":325.79998779296875},{"timestamp":1742355960000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":268.79998779296875},{"timestamp":1742356020000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":230.77999877929688},{"timestamp":1742356080000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":80.0999984741211},{"timestamp":1742356320000,"open":3.339,"high":3.339,"low":3.338,"close":3.338,"volume":139.8300018310547},{"timestamp":1742356380000,"open":3.339,"high":3.339,"low":3.338,"close":3.338,"volume":349.5299987792969},{"timestamp":1742356440000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":92.30999755859375},{"timestamp":1742356500000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":108.5999984741211},{"timestamp":1742356560000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":54.29999923706055},{"timestamp":1742356620000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":266.07000732421875},{"timestamp":1742356680000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":131.6300048828125},{"timestamp":1742356740000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":266.2200012207031},{"timestamp":1742356800000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":604.02001953125},{"timestamp":1742356860000,"open":3.341,"high":3.341,"low":3.34,"close":3.34,"volume":464.0799865722656},{"timestamp":1742356920000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":212.0500030517578},{"timestamp":1742356980000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":464.1600036621094},{"timestamp":1742357040000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":166.7100067138672},{"timestamp":1742357100000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":261.5},{"timestamp":1742357280000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":300.8399963378906},{"timestamp":1742357340000,"open":3.339,"high":3.34,"low":3.339,"close":3.34,"volume":38.0099983215332},{"timestamp":1742357400000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":53.220001220703125},{"timestamp":1742357460000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":466.19000244140625},{"timestamp":1742357520000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":80.91999816894531},{"timestamp":1742357580000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":117.8499984741211},{"timestamp":1742357640000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":167.27999877929688},{"timestamp":1742357700000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":161.0399932861328},{"timestamp":1742357760000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":219.9499969482422},{"timestamp":1742357820000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":374.4100036621094},{"timestamp":1742357880000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":124.3499984741211},{"timestamp":1742358180000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":55.130001068115234},{"timestamp":1742358240000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":140.1199951171875},{"timestamp":1742358300000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":10.859999656677246},{"timestamp":1742358360000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":225.3699951171875},{"timestamp":1742358420000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":417.1600036621094},{"timestamp":1742358480000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":325.9200134277344},{"timestamp":1742358540000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":135.8000030517578},{"timestamp":1742358600000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":323.17999267578125},{"timestamp":1742358660000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":149.3800048828125},{"timestamp":1742358720000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":154.77999877929688},{"timestamp":1742358780000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":80.12000274658203},{"timestamp":1742358840000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":27.15999984741211},{"timestamp":1742358900000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":315.0199890136719},{"timestamp":1742358960000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":176.52000427246094},{"timestamp":1742359020000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":141.22000122070312},{"timestamp":1742359080000,"open":3.339,"high":3.339,"low":3.338,"close":3.338,"volume":109.9800033569336},{"timestamp":1742359140000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":86.9000015258789},{"timestamp":1742359200000,"open":3.339,"high":3.339,"low":3.338,"close":3.338,"volume":216.72000122070312},{"timestamp":1742359260000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":10.859999656677246},{"timestamp":1742359320000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":125.2300033569336},{"timestamp":1742359440000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":92.33999633789062},{"timestamp":1742359500000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":232.64999389648438},{"timestamp":1742359560000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":1299.969970703125},{"timestamp":1742359620000,"open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":217.1999969482422},{"timestamp":1742359680000,"open":3.34,"high":3.341,"low":3.34,"close":3.34,"volume":586.4400024414062},{"timestamp":1742359740000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":336.67999267578125},{"timestamp":1742359800000,"open":3.34,"high":3.341,"low":3.339,"close":3.34,"volume":271.5199890136719},{"timestamp":1742359860000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":834.8800048828125},{"timestamp":1742359920000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":510.4200134277344},{"timestamp":1742359980000,"open":3.339,"high":3.339,"low":3.338,"close":3.338,"volume":771.77001953125},{"timestamp":1742360040000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":500.3399963378906},{"timestamp":1742360100000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":173.8000030517578},{"timestamp":1742360160000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":305.44000244140625},{"timestamp":1742360220000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":407.3900146484375},{"timestamp":1742360280000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":108.62999725341797},{"timestamp":1742360340000,"open":3.338,"high":3.339,"low":3.338,"close":3.338,"volume":141.19000244140625},{"timestamp":1742360400000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":276.92999267578125},{"timestamp":1742360460000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":370.55999755859375},{"timestamp":1742360520000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":417.95001220703125},{"timestamp":1742360580000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":249.6699981689453},{"timestamp":1742360640000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":864.4400024414062},{"timestamp":1742360700000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":271.4100036621094},{"timestamp":1742360760000,"open":3.34,"high":3.34,"low":3.339,"close":3.34,"volume":238.7899932861328},{"timestamp":1742360820000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":762.5999755859375},{"timestamp":1742360880000,"open":3.339,"high":3.339,"low":3.338,"close":3.339,"volume":274.1700134277344},{"timestamp":1742360940000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":461.54998779296875},{"timestamp":1742361000000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":196.83999633789062},{"timestamp":1742361060000,"open":3.339,"high":3.34,"low":3.339,"close":3.339,"volume":472.2099914550781},{"timestamp":1742361120000,"open":3.34,"high":3.34,"low":3.339,"close":3.339,"volume":103.11000061035156},{"timestamp":1742361180000,"open":3.339,"high":3.339,"low":3.339,"close":3.339,"volume":32.56999969482422},{"timestamp":1742361240000,"open":3.339,"high":3.339,"low":3.338,"close":3.338,"volume":165.58999633789062},{"timestamp":1742361300000,"open":3.338,"high":3.339,"low":3.338,"close":3.339,"volume":359.6700134277344},{"timestamp":1742361360000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":447.9200134277344},{"timestamp":1742361420000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":240.27999877929688},{"timestamp":1742361480000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":31.219999313354492},{"timestamp":1742361540000,"open":3.338,"high":3.338,"low":3.337,"close":3.337,"volume":281.6300048828125},{"timestamp":1742361600000,"open":3.338,"high":3.338,"low":3.337,"close":3.337,"volume":152.0399932861328},{"timestamp":1742361780000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":27.149999618530273},{"timestamp":1742361840000,"open":3.337,"high":3.338,"low":3.337,"close":3.338,"volume":114.02999877929688},{"timestamp":1742361900000,"open":3.337,"high":3.338,"low":3.337,"close":3.338,"volume":152.0399932861328},{"timestamp":1742361960000,"open":3.337,"high":3.338,"low":3.337,"close":3.338,"volume":333.2200012207031},{"timestamp":1742362020000,"open":3.337,"high":3.338,"low":3.337,"close":3.338,"volume":38.0099983215332},{"timestamp":1742362080000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":190.0500030517578},{"timestamp":1742362140000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":108.5999984741211},{"timestamp":1742362200000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":255.2100067138672},{"timestamp":1742362320000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":54.29999923706055},{"timestamp":1742362380000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":162.89999389648438},{"timestamp":1742362440000,"open":3.337,"high":3.338,"low":3.337,"close":3.337,"volume":373.25},{"timestamp":1742362500000,"open":3.337,"high":3.338,"low":3.337,"close":3.337,"volume":130.32000732421875},{"timestamp":1742362620000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":65.16000366210938},{"timestamp":1742362680000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":27.149999618530273},{"timestamp":1742362740000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":112.69000244140625},{"timestamp":1742362860000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":579.6199951171875},{"timestamp":1742362920000,"open":3.337,"high":3.337,"low":3.336,"close":3.337,"volume":237.5},{"timestamp":1742362980000,"open":3.336,"high":3.337,"low":3.336,"close":3.337,"volume":353.29998779296875},{"timestamp":1742363040000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":121.56999969482422},{"timestamp":1742363100000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":10.859999656677246},{"timestamp":1742363280000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":162.3699951171875},{"timestamp":1742363340000,"open":3.337,"high":3.337,"low":3.336,"close":3.337,"volume":370.8800048828125},{"timestamp":1742363400000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":121.54000091552734},{"timestamp":1742363460000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":10.859999656677246},{"timestamp":1742363520000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":80.83000183105469},{"timestamp":1742363580000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":112.1500015258789},{"timestamp":1742363640000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":180.07000732421875},{"timestamp":1742363700000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":322.6400146484375},{"timestamp":1742363820000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":27.15999984741211},{"timestamp":1742364000000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":393.9700012207031},{"timestamp":1742364060000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":802.9299926757812},{"timestamp":1742364120000,"open":3.337,"high":3.337,"low":3.336,"close":3.337,"volume":188.82000732421875},{"timestamp":1742364180000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":108.08000183105469},{"timestamp":1742364240000,"open":3.337,"high":3.337,"low":3.336,"close":3.337,"volume":82.27999877929688},{"timestamp":1742364300000,"open":3.336,"high":3.337,"low":3.335,"close":3.335,"volume":538.9500122070312},{"timestamp":1742364360000,"open":3.336,"high":3.336,"low":3.335,"close":3.336,"volume":613.8699951171875},{"timestamp":1742364420000,"open":3.335,"high":3.336,"low":3.335,"close":3.336,"volume":1003.9600219726562},{"timestamp":1742364480000,"open":3.335,"high":3.336,"low":3.335,"close":3.336,"volume":1736.550048828125},{"timestamp":1742364540000,"open":3.335,"high":3.336,"low":3.335,"close":3.335,"volume":1301.9100341796875},{"timestamp":1742364600000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":2214.6201171875},{"timestamp":1742364660000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":356.1600036621094},{"timestamp":1742364720000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":109.33999633789062},{"timestamp":1742364780000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":230.9499969482422},{"timestamp":1742364840000,"open":3.336,"high":3.336,"low":3.335,"close":3.336,"volume":1480.280029296875},{"timestamp":1742364900000,"open":3.335,"high":3.336,"low":3.335,"close":3.336,"volume":236.39999389648438},{"timestamp":1742364960000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":132.39999389648438},{"timestamp":1742365020000,"open":3.337,"high":3.337,"low":3.336,"close":3.337,"volume":123.58999633789062},{"timestamp":1742365080000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":229.4199981689453},{"timestamp":1742365140000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":171.86000061035156},{"timestamp":1742365200000,"open":3.336,"high":3.336,"low":3.335,"close":3.336,"volume":158.2100067138672},{"timestamp":1742365260000,"open":3.335,"high":3.336,"low":3.335,"close":3.335,"volume":524.2999877929688},{"timestamp":1742365320000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":461.1700134277344},{"timestamp":1742365380000,"open":3.335,"high":3.335,"low":3.335,"close":3.335,"volume":308.3699951171875},{"timestamp":1742365500000,"open":3.335,"high":3.336,"low":3.335,"close":3.335,"volume":391.29998779296875},{"timestamp":1742365560000,"open":3.335,"high":3.336,"low":3.335,"close":3.335,"volume":146.75},{"timestamp":1742365620000,"open":3.336,"high":3.336,"low":3.335,"close":3.335,"volume":954.3699951171875},{"timestamp":1742365680000,"open":3.336,"high":3.336,"low":3.335,"close":3.335,"volume":657.6699829101562},{"timestamp":1742365740000,"open":3.336,"high":3.336,"low":3.335,"close":3.336,"volume":1351.050048828125},{"timestamp":1742365800000,"open":3.335,"high":3.336,"low":3.335,"close":3.336,"volume":1123.8299560546875},{"timestamp":1742365860000,"open":3.336,"high":3.336,"low":3.335,"close":3.336,"volume":207.13999938964844},{"timestamp":1742365980000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":969.22998046875},{"timestamp":1742366040000,"open":3.337,"high":3.338,"low":3.336,"close":3.338,"volume":1439.31005859375},{"timestamp":1742366160000,"open":3.338,"high":3.338,"low":3.338,"close":3.338,"volume":210.3800048828125},{"timestamp":1742366220000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":109.29000091552734},{"timestamp":1742366280000,"open":3.337,"high":3.338,"low":3.337,"close":3.337,"volume":1107.5999755859375},{"timestamp":1742366340000,"open":3.337,"high":3.338,"low":3.337,"close":3.337,"volume":334.0899963378906},{"timestamp":1742366400000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":54.349998474121094},{"timestamp":1742366460000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":279.20001220703125},{"timestamp":1742366520000,"open":3.337,"high":3.337,"low":3.337,"close":3.337,"volume":10.869999885559082},{"timestamp":1742366580000,"open":3.337,"high":3.338,"low":3.337,"close":3.337,"volume":930.6799926757812},{"timestamp":1742366640000,"open":3.337,"high":3.338,"low":3.337,"close":3.337,"volume":207.9600067138672},{"timestamp":1742366760000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":1577.1300048828125},{"timestamp":1742366820000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":345.010009765625},{"timestamp":1742366880000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":1487.5799560546875},{"timestamp":1742366940000,"open":3.337,"high":3.337,"low":3.336,"close":3.336,"volume":932.3599853515625},{"timestamp":1742367000000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":80.2300033569336},{"timestamp":1742367060000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":1246.3800048828125},{"timestamp":1742367120000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":1656.0400390625},{"timestamp":1742367180000,"open":3.336,"high":3.336,"low":3.336,"close":3.336,"volume":23.18000030517578},{"timestamp":1742367300000,"open":3.336,"high":3.337,"low":3.336,"close":3.337,"volume":256.7699890136719},{"timestamp":1742367360000,"open":3.336,"high":3.337,"low":3.336,"close":3.337,"volume":322.5799865722656},{"timestamp":1742367420000,"open":3.336,"high":3.337,"low":3.336,"close":3.336,"volume":608.6699829101562},{"timestamp":1742367540000,"open":3.336,"high":3.336,"low":3.335,"close":3.335,"volume":816.6500244140625},{"timestamp":1742367600000,"open":3.336,"high":3.336,"low":3.335,"close":3.335,"volume":1016.6900024414062},{"timestamp":1742367660000,"open":3.336,"high":3.336,"low":3.334,"close":3.334,"volume":559.9199829101562},{"timestamp":1742367720000,"open":3.335,"high":3.335,"low":3.334,"close":3.334,"volume":125.88999938964844},{"timestamp":1742367840000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":282.5199890136719},{"timestamp":1742367900000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":108.25},{"timestamp":1742367960000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":125.22000122070312},{"timestamp":1742368020000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":238.2100067138672},{"timestamp":1742368080000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":100.7300033569336},{"timestamp":1742368140000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":362.32000732421875},{"timestamp":1742368200000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":496.989990234375},{"timestamp":1742368260000,"open":3.332,"high":3.333,"low":3.332,"close":3.333,"volume":570.8200073242188},{"timestamp":1742368320000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":97.19999694824219},{"timestamp":1742368380000,"open":3.333,"high":3.334,"low":3.333,"close":3.334,"volume":240.1300048828125},{"timestamp":1742368440000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":925.0900268554688},{"timestamp":1742368500000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":684.72998046875},{"timestamp":1742368560000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":291.6000061035156},{"timestamp":1742368620000,"open":3.334,"high":3.335,"low":3.334,"close":3.334,"volume":375.8699951171875},{"timestamp":1742368680000,"open":3.334,"high":3.335,"low":3.334,"close":3.334,"volume":452.1300048828125},{"timestamp":1742368740000,"open":3.335,"high":3.335,"low":3.334,"close":3.334,"volume":223.3800048828125},{"timestamp":1742368800000,"open":3.335,"high":3.335,"low":3.334,"close":3.334,"volume":299.54998779296875},{"timestamp":1742368860000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":213.24000549316406},{"timestamp":1742368980000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":309.260009765625},{"timestamp":1742369040000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":467.7699890136719},{"timestamp":1742369100000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":333.95001220703125},{"timestamp":1742369160000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":43.52000045776367},{"timestamp":1742369220000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":57.130001068115234},{"timestamp":1742369280000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":10.880000114440918},{"timestamp":1742369340000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":335.3500061035156},{"timestamp":1742369400000,"open":3.334,"high":3.334,"low":3.332,"close":3.332,"volume":535.1799926757812},{"timestamp":1742369460000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":425.0199890136719},{"timestamp":1742369520000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":297.69000244140625},{"timestamp":1742369640000,"open":3.332,"high":3.332,"low":3.33,"close":3.33,"volume":726.9500122070312},{"timestamp":1742369700000,"open":3.33,"high":3.33,"low":3.328,"close":3.329,"volume":1191.010009765625},{"timestamp":1742369760000,"open":3.33,"high":3.33,"low":3.326,"close":3.326,"volume":1552.3800048828125},{"timestamp":1742369820000,"open":3.325,"high":3.325,"low":3.323,"close":3.324,"volume":5619.89990234375},{"timestamp":1742369880000,"open":3.324,"high":3.325,"low":3.323,"close":3.325,"volume":1214.0699462890625},{"timestamp":1742369940000,"open":3.326,"high":3.326,"low":3.324,"close":3.325,"volume":1121.7099609375},{"timestamp":1742370000000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":453.9599914550781},{"timestamp":1742370060000,"open":3.324,"high":3.326,"low":3.324,"close":3.326,"volume":566.510009765625},{"timestamp":1742370120000,"open":3.325,"high":3.326,"low":3.323,"close":3.323,"volume":2444.75},{"timestamp":1742370180000,"open":3.322,"high":3.324,"low":3.322,"close":3.324,"volume":1485.31005859375},{"timestamp":1742370240000,"open":3.323,"high":3.324,"low":3.322,"close":3.324,"volume":1404.050048828125},{"timestamp":1742370300000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":1536.5400390625},{"timestamp":1742370360000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":442.0199890136719},{"timestamp":1742370420000,"open":3.324,"high":3.325,"low":3.323,"close":3.325,"volume":642.8300170898438},{"timestamp":1742370480000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":1182.77001953125},{"timestamp":1742370540000,"open":3.325,"high":3.327,"low":3.325,"close":3.327,"volume":237.2100067138672},{"timestamp":1742370600000,"open":3.326,"high":3.327,"low":3.326,"close":3.327,"volume":458.20001220703125},{"timestamp":1742370660000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":619.7899780273438},{"timestamp":1742370720000,"open":3.328,"high":3.329,"low":3.328,"close":3.328,"volume":1018.4600219726562},{"timestamp":1742370780000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":1109.199951171875},{"timestamp":1742370840000,"open":3.327,"high":3.328,"low":3.327,"close":3.328,"volume":405.5899963378906},{"timestamp":1742370900000,"open":3.327,"high":3.328,"low":3.327,"close":3.328,"volume":401.7300109863281},{"timestamp":1742370960000,"open":3.328,"high":3.328,"low":3.326,"close":3.327,"volume":1008.47998046875},{"timestamp":1742371020000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":704.0700073242188},{"timestamp":1742371080000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":1149.6099853515625},{"timestamp":1742371140000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":234.6699981689453},{"timestamp":1742371200000,"open":3.327,"high":3.328,"low":3.326,"close":3.328,"volume":1997.6400146484375},{"timestamp":1742371260000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":1042.5},{"timestamp":1742371320000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":677.4199829101562},{"timestamp":1742371380000,"open":3.331,"high":3.331,"low":3.33,"close":3.331,"volume":433.4700012207031},{"timestamp":1742371440000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":963.969970703125},{"timestamp":1742371500000,"open":3.331,"high":3.331,"low":3.331,"close":3.331,"volume":21.780000686645508},{"timestamp":1742371560000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":317.260009765625},{"timestamp":1742371620000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":254.72000122070312},{"timestamp":1742371740000,"open":3.33,"high":3.331,"low":3.329,"close":3.33,"volume":476.6000061035156},{"timestamp":1742371800000,"open":3.33,"high":3.331,"low":3.329,"close":3.33,"volume":1170.9300537109375},{"timestamp":1742371860000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":170.2100067138672},{"timestamp":1742371920000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":529.8900146484375},{"timestamp":1742371980000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":740.989990234375},{"timestamp":1742372040000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":416.82000732421875},{"timestamp":1742372100000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":391.739990234375},{"timestamp":1742372160000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":351.1199951171875},{"timestamp":1742372220000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":62.68000030517578},{"timestamp":1742372280000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":37.599998474121094},{"timestamp":1742372340000,"open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":10.899999618530273},{"timestamp":1742372400000,"open":3.329,"high":3.33,"low":3.329,"close":3.329,"volume":583.9099731445312},{"timestamp":1742372460000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":199.02000427246094},{"timestamp":1742372520000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":144.52000427246094},{"timestamp":1742372580000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":198.8699951171875},{"timestamp":1742372700000,"open":3.329,"high":3.33,"low":3.329,"close":3.329,"volume":1837.3299560546875},{"timestamp":1742372760000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":222.08999633789062},{"timestamp":1742372820000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":380.2699890136719},{"timestamp":1742372880000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":1481},{"timestamp":1742372940000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":455.30999755859375},{"timestamp":1742373000000,"open":3.329,"high":3.33,"low":3.328,"close":3.33,"volume":549.9199829101562},{"timestamp":1742373060000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":685.1199951171875},{"timestamp":1742373120000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":623.9600219726562},{"timestamp":1742373180000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":415.54998779296875},{"timestamp":1742373300000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":187.3000030517578},{"timestamp":1742373360000,"open":3.329,"high":3.33,"low":3.329,"close":3.33,"volume":798.1500244140625},{"timestamp":1742373420000,"open":3.329,"high":3.33,"low":3.329,"close":3.329,"volume":716.3099975585938},{"timestamp":1742373480000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":198.25999450683594},{"timestamp":1742373540000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":351.739990234375},{"timestamp":1742373660000,"open":3.327,"high":3.328,"low":3.327,"close":3.328,"volume":314.260009765625},{"timestamp":1742373720000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":32.70000076293945},{"timestamp":1742373780000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":344.3299865722656},{"timestamp":1742373840000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":375.9200134277344},{"timestamp":1742373900000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":187.80999755859375},{"timestamp":1742373960000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":443.1499938964844},{"timestamp":1742374020000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":465.3399963378906},{"timestamp":1742374080000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":193.6699981689453},{"timestamp":1742374140000,"open":3.326,"high":3.327,"low":3.326,"close":3.326,"volume":817.47998046875},{"timestamp":1742374200000,"open":3.326,"high":3.327,"low":3.326,"close":3.327,"volume":131.16000366210938},{"timestamp":1742374260000,"open":3.327,"high":3.327,"low":3.326,"close":3.326,"volume":969.77001953125},{"timestamp":1742374320000,"open":3.327,"high":3.327,"low":3.326,"close":3.326,"volume":388.6300048828125},{"timestamp":1742374380000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":111.05999755859375},{"timestamp":1742374440000,"open":3.326,"high":3.327,"low":3.326,"close":3.327,"volume":288.2099914550781},{"timestamp":1742374500000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":511.989990234375},{"timestamp":1742374560000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":154.1199951171875},{"timestamp":1742374620000,"open":3.325,"high":3.327,"low":3.325,"close":3.326,"volume":1305.47998046875},{"timestamp":1742374680000,"open":3.326,"high":3.327,"low":3.325,"close":3.326,"volume":680.010009765625},{"timestamp":1742374740000,"open":3.325,"high":3.326,"low":3.325,"close":3.326,"volume":610.530029296875},{"timestamp":1742374800000,"open":3.325,"high":3.326,"low":3.325,"close":3.325,"volume":1991.43994140625},{"timestamp":1742374860000,"open":3.326,"high":3.327,"low":3.325,"close":3.326,"volume":1093.949951171875},{"timestamp":1742374920000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":686.4600219726562},{"timestamp":1742374980000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":43.63999938964844},{"timestamp":1742375040000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":266.9700012207031},{"timestamp":1742375100000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":833.3099975585938},{"timestamp":1742375220000,"open":3.328,"high":3.329,"low":3.328,"close":3.328,"volume":158.0800018310547},{"timestamp":1742375280000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":132.05999755859375},{"timestamp":1742375340000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":252.5800018310547},{"timestamp":1742375400000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":109.63999938964844},{"timestamp":1742375460000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":212.38999938964844},{"timestamp":1742375520000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":225.4600067138672},{"timestamp":1742375580000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":177.75},{"timestamp":1742375640000,"open":3.327,"high":3.327,"low":3.326,"close":3.326,"volume":59.97999954223633},{"timestamp":1742375700000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":958.0399780273438},{"timestamp":1742375760000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":664.9099731445312},{"timestamp":1742375820000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":153.88999938964844},{"timestamp":1742375880000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":285.8500061035156},{"timestamp":1742376000000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":72.80000305175781},{"timestamp":1742376060000,"open":3.328,"high":3.329,"low":3.327,"close":3.329,"volume":252.25999450683594},{"timestamp":1742376120000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":185.2899932861328},{"timestamp":1742376180000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":41.52000045776367},{"timestamp":1742376240000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":275.3399963378906},{"timestamp":1742376300000,"open":3.328,"high":3.329,"low":3.328,"close":3.328,"volume":394.3999938964844},{"timestamp":1742376360000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":296.92999267578125},{"timestamp":1742376420000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":411.4100036621094},{"timestamp":1742376480000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":338.010009765625},{"timestamp":1742376540000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":43.599998474121094},{"timestamp":1742376600000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":693.6900024414062},{"timestamp":1742376660000,"open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":136.17999267578125},{"timestamp":1742376720000,"open":3.331,"high":3.331,"low":3.331,"close":3.331,"volume":123.1500015258789},{"timestamp":1742376900000,"open":3.331,"high":3.331,"low":3.329,"close":3.329,"volume":782.989990234375},{"timestamp":1742376960000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":448.0400085449219},{"timestamp":1742377020000,"open":3.331,"high":3.331,"low":3.33,"close":3.331,"volume":147.69000244140625},{"timestamp":1742377080000,"open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":117.08999633789062},{"timestamp":1742377200000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":230.1999969482422},{"timestamp":1742377260000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":431.7300109863281},{"timestamp":1742377320000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":10.890000343322754},{"timestamp":1742377380000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":296.25},{"timestamp":1742377440000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":89.91000366210938},{"timestamp":1742377500000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":455.7099914550781},{"timestamp":1742377560000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":220.8300018310547},{"timestamp":1742377620000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":119.91000366210938},{"timestamp":1742377680000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":10.899999618530273},{"timestamp":1742377740000,"open":3.329,"high":3.33,"low":3.329,"close":3.33,"volume":618.8800048828125},{"timestamp":1742377860000,"open":3.329,"high":3.331,"low":3.329,"close":3.331,"volume":944.1199951171875},{"timestamp":1742377920000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":10.890000343322754},{"timestamp":1742377980000,"open":3.331,"high":3.332,"low":3.331,"close":3.331,"volume":232.47000122070312},{"timestamp":1742378040000,"open":3.33,"high":3.331,"low":3.33,"close":3.33,"volume":398.0299987792969},{"timestamp":1742378100000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":736.3599853515625},{"timestamp":1742378160000,"open":3.33,"high":3.331,"low":3.33,"close":3.331,"volume":220.47000122070312},{"timestamp":1742378220000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":117.62000274658203},{"timestamp":1742378280000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":508.489990234375},{"timestamp":1742378340000,"open":3.329,"high":3.329,"low":3.326,"close":3.326,"volume":935.5900268554688},{"timestamp":1742378400000,"open":3.327,"high":3.327,"low":3.324,"close":3.326,"volume":935.280029296875},{"timestamp":1742378460000,"open":3.325,"high":3.326,"low":3.324,"close":3.325,"volume":669.9099731445312},{"timestamp":1742378520000,"open":3.325,"high":3.327,"low":3.325,"close":3.327,"volume":404.44000244140625},{"timestamp":1742378580000,"open":3.326,"high":3.327,"low":3.325,"close":3.325,"volume":479.1400146484375},{"timestamp":1742378640000,"open":3.326,"high":3.326,"low":3.323,"close":3.323,"volume":490.3699951171875},{"timestamp":1742378700000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":10.920000076293945},{"timestamp":1742378760000,"open":3.323,"high":3.324,"low":3.323,"close":3.324,"volume":319.9100036621094},{"timestamp":1742378820000,"open":3.323,"high":3.324,"low":3.323,"close":3.324,"volume":1218.1800537109375},{"timestamp":1742378880000,"open":3.323,"high":3.324,"low":3.323,"close":3.323,"volume":581.8200073242188},{"timestamp":1742378940000,"open":3.324,"high":3.324,"low":3.323,"close":3.324,"volume":364.260009765625},{"timestamp":1742379000000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":21.81999969482422},{"timestamp":1742379060000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":400.3900146484375},{"timestamp":1742379120000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":371.7699890136719},{"timestamp":1742379180000,"open":3.325,"high":3.325,"low":3.324,"close":3.325,"volume":120.72000122070312},{"timestamp":1742379240000,"open":3.325,"high":3.325,"low":3.324,"close":3.325,"volume":234.07000732421875},{"timestamp":1742379300000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":94.95999908447266},{"timestamp":1742379360000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":398.57000732421875},{"timestamp":1742379420000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":180.1300048828125},{"timestamp":1742379480000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":650.8300170898438},{"timestamp":1742379540000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":601.5900268554688},{"timestamp":1742379600000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":1016.6400146484375},{"timestamp":1742379660000,"open":3.324,"high":3.326,"low":3.324,"close":3.326,"volume":139.85000610351562},{"timestamp":1742379720000,"open":3.325,"high":3.326,"low":3.325,"close":3.325,"volume":578.5},{"timestamp":1742379780000,"open":3.326,"high":3.326,"low":3.325,"close":3.325,"volume":435.3800048828125},{"timestamp":1742379900000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":296.2200012207031},{"timestamp":1742379960000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":371.8500061035156},{"timestamp":1742380020000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":179.3699951171875},{"timestamp":1742380080000,"open":3.325,"high":3.325,"low":3.324,"close":3.325,"volume":283.7699890136719},{"timestamp":1742380140000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":323.80999755859375},{"timestamp":1742380200000,"open":3.324,"high":3.325,"low":3.323,"close":3.324,"volume":535.5499877929688},{"timestamp":1742380320000,"open":3.324,"high":3.324,"low":3.323,"close":3.324,"volume":443.1099853515625},{"timestamp":1742380380000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":35.47999954223633},{"timestamp":1742380440000,"open":3.324,"high":3.324,"low":3.323,"close":3.324,"volume":328.989990234375},{"timestamp":1742380500000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":219.1699981689453},{"timestamp":1742380620000,"open":3.322,"high":3.323,"low":3.322,"close":3.323,"volume":238.86000061035156},{"timestamp":1742380680000,"open":3.322,"high":3.323,"low":3.322,"close":3.323,"volume":309.0199890136719},{"timestamp":1742380800000,"open":3.323,"high":3.323,"low":3.322,"close":3.323,"volume":445.75},{"timestamp":1742380860000,"open":3.323,"high":3.323,"low":3.322,"close":3.323,"volume":83.88999938964844},{"timestamp":1742380920000,"open":3.323,"high":3.323,"low":3.323,"close":3.323,"volume":10.920000076293945},{"timestamp":1742381040000,"open":3.323,"high":3.323,"low":3.323,"close":3.323,"volume":374.75},{"timestamp":1742381100000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":150.47999572753906},{"timestamp":1742381160000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":128.08999633789062},{"timestamp":1742381220000,"open":3.324,"high":3.325,"low":3.323,"close":3.325,"volume":97.5199966430664},{"timestamp":1742381280000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":18.3700008392334},{"timestamp":1742381460000,"open":3.326,"high":3.326,"low":3.325,"close":3.325,"volume":451.4100036621094},{"timestamp":1742381520000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":49.09000015258789},{"timestamp":1742381580000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":103.62999725341797},{"timestamp":1742381700000,"open":3.326,"high":3.327,"low":3.326,"close":3.327,"volume":275.3399963378906},{"timestamp":1742381760000,"open":3.326,"high":3.327,"low":3.326,"close":3.326,"volume":299.239990234375},{"timestamp":1742381820000,"open":3.326,"high":3.327,"low":3.326,"close":3.326,"volume":458.07000732421875},{"timestamp":1742382300000,"open":3.325,"high":3.326,"low":3.325,"close":3.326,"volume":278.8900146484375},{"timestamp":1742382360000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":67.63999938964844},{"timestamp":1742382480000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":148.58999633789062},{"timestamp":1742382540000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":720.1900024414062},{"timestamp":1742382600000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":582.0999755859375},{"timestamp":1742382660000,"open":3.325,"high":3.327,"low":3.325,"close":3.326,"volume":428.75},{"timestamp":1742382720000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":21.81999969482422},{"timestamp":1742382780000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":316.95001220703125},{"timestamp":1742382840000,"open":3.326,"high":3.327,"low":3.326,"close":3.327,"volume":235.14999389648438},{"timestamp":1742382900000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":168.88999938964844},{"timestamp":1742383080000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":47.70000076293945},{"timestamp":1742383140000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":113.12999725341797},{"timestamp":1742383200000,"open":3.326,"high":3.327,"low":3.326,"close":3.327,"volume":228.32000732421875},{"timestamp":1742383380000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":215.3000030517578},{"timestamp":1742383440000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":333.1000061035156},{"timestamp":1742383500000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":209.07000732421875},{"timestamp":1742383560000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":354.19000244140625},{"timestamp":1742383680000,"open":3.33,"high":3.33,"low":3.328,"close":3.328,"volume":715.0999755859375},{"timestamp":1742383800000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":202.47999572753906},{"timestamp":1742383860000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":180.49000549316406},{"timestamp":1742383920000,"open":3.328,"high":3.33,"low":3.328,"close":3.33,"volume":65.38999938964844},{"timestamp":1742383980000,"open":3.331,"high":3.331,"low":3.33,"close":3.331,"volume":100.72000122070312},{"timestamp":1742384040000,"open":3.331,"high":3.332,"low":3.331,"close":3.331,"volume":143.72000122070312},{"timestamp":1742384100000,"open":3.332,"high":3.332,"low":3.331,"close":3.332,"volume":266.2200012207031},{"timestamp":1742384160000,"open":3.332,"high":3.332,"low":3.331,"close":3.332,"volume":349.7300109863281},{"timestamp":1742384220000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":244.83999633789062},{"timestamp":1742384280000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":323.9700012207031},{"timestamp":1742384340000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":303.4100036621094},{"timestamp":1742384460000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":395.0299987792969},{"timestamp":1742384520000,"open":3.333,"high":3.333,"low":3.333,"close":3.333,"volume":61.84000015258789},{"timestamp":1742384580000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":59.84000015258789},{"timestamp":1742384880000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":54.380001068115234},{"timestamp":1742385000000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":241.3300018310547},{"timestamp":1742385120000,"open":3.334,"high":3.335,"low":3.334,"close":3.335,"volume":106.68000030517578},{"timestamp":1742385180000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":624.3900146484375},{"timestamp":1742385240000,"open":3.333,"high":3.334,"low":3.333,"close":3.334,"volume":123.76000213623047},{"timestamp":1742385300000,"open":3.335,"high":3.335,"low":3.334,"close":3.335,"volume":317.17999267578125},{"timestamp":1742385360000,"open":3.335,"high":3.335,"low":3.333,"close":3.333,"volume":878.1199951171875},{"timestamp":1742385420000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":232.19000244140625},{"timestamp":1742385540000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":475.19000244140625},{"timestamp":1742385660000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":480.8500061035156},{"timestamp":1742385840000,"open":3.335,"high":3.335,"low":3.334,"close":3.335,"volume":190.9600067138672},{"timestamp":1742385900000,"open":3.334,"high":3.335,"low":3.334,"close":3.335,"volume":484.239990234375},{"timestamp":1742385960000,"open":3.335,"high":3.335,"low":3.334,"close":3.334,"volume":252.72000122070312},{"timestamp":1742386020000,"open":3.334,"high":3.334,"low":3.333,"close":3.334,"volume":417.2699890136719},{"timestamp":1742386080000,"open":3.333,"high":3.334,"low":3.333,"close":3.334,"volume":549.3499755859375},{"timestamp":1742386140000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":443.3399963378906},{"timestamp":1742386200000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":389.54998779296875},{"timestamp":1742386260000,"open":3.332,"high":3.333,"low":3.332,"close":3.333,"volume":995.6099853515625},{"timestamp":1742386320000,"open":3.332,"high":3.333,"low":3.332,"close":3.333,"volume":440.6300048828125},{"timestamp":1742386380000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":404.80999755859375},{"timestamp":1742386440000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":176.61000061035156},{"timestamp":1742386500000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":922.6099853515625},{"timestamp":1742386560000,"open":3.332,"high":3.333,"low":3.332,"close":3.332,"volume":642.6799926757812},{"timestamp":1742386620000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":63.220001220703125},{"timestamp":1742386680000,"open":3.331,"high":3.332,"low":3.331,"close":3.331,"volume":248.24000549316406},{"timestamp":1742386740000,"open":3.332,"high":3.332,"low":3.331,"close":3.332,"volume":398.67999267578125},{"timestamp":1742386800000,"open":3.332,"high":3.333,"low":3.332,"close":3.332,"volume":384.260009765625},{"timestamp":1742386860000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":252.44000244140625},{"timestamp":1742386920000,"open":3.331,"high":3.332,"low":3.331,"close":3.332,"volume":283.4200134277344},{"timestamp":1742386980000,"open":3.332,"high":3.332,"low":3.331,"close":3.331,"volume":406.0299987792969},{"timestamp":1742387100000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":790.6500244140625},{"timestamp":1742387160000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":563.8200073242188},{"timestamp":1742387220000,"open":3.331,"high":3.331,"low":3.33,"close":3.331,"volume":734.2899780273438},{"timestamp":1742387280000,"open":3.33,"high":3.331,"low":3.33,"close":3.33,"volume":198.5800018310547},{"timestamp":1742387460000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":380.739990234375},{"timestamp":1742387520000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":276.9100036621094},{"timestamp":1742387580000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":540.8599853515625},{"timestamp":1742387640000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":428.1600036621094},{"timestamp":1742387700000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":179.0800018310547},{"timestamp":1742387820000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":185.75999450683594},{"timestamp":1742387880000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":187.8800048828125},{"timestamp":1742388000000,"open":3.33,"high":3.331,"low":3.33,"close":3.331,"volume":112.51000213623047},{"timestamp":1742388060000,"open":3.331,"high":3.331,"low":3.33,"close":3.331,"volume":294.7200012207031},{"timestamp":1742388120000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":59.880001068115234},{"timestamp":1742388240000,"open":3.333,"high":3.333,"low":3.333,"close":3.333,"volume":130.5800018310547},{"timestamp":1742388360000,"open":3.332,"high":3.333,"low":3.332,"close":3.333,"volume":583.8699951171875},{"timestamp":1742388420000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":38.09000015258789},{"timestamp":1742388480000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":728.1400146484375},{"timestamp":1742388540000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":444.54998779296875},{"timestamp":1742388600000,"open":3.331,"high":3.332,"low":3.331,"close":3.332,"volume":363.2900085449219},{"timestamp":1742388660000,"open":3.333,"high":3.333,"low":3.331,"close":3.331,"volume":410.1000061035156},{"timestamp":1742388720000,"open":3.332,"high":3.332,"low":3.331,"close":3.331,"volume":219.5800018310547},{"timestamp":1742388900000,"open":3.331,"high":3.331,"low":3.329,"close":3.329,"volume":240.8800048828125},{"timestamp":1742388960000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":447.95001220703125},{"timestamp":1742389020000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":315.5400085449219},{"timestamp":1742389080000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":130.88999938964844},{"timestamp":1742389140000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":586.6400146484375},{"timestamp":1742389200000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":117.16999816894531},{"timestamp":1742389260000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":533.280029296875},{"timestamp":1742389440000,"open":3.328,"high":3.329,"low":3.328,"close":3.328,"volume":175.0800018310547},{"timestamp":1742389500000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":582.510009765625},{"timestamp":1742389560000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":368.6499938964844},{"timestamp":1742389620000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":262.80999755859375},{"timestamp":1742389680000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":395.8299865722656},{"timestamp":1742389740000,"open":3.327,"high":3.329,"low":3.327,"close":3.328,"volume":386.20001220703125},{"timestamp":1742389800000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":251.8000030517578},{"timestamp":1742389860000,"open":3.329,"high":3.33,"low":3.329,"close":3.329,"volume":808.489990234375},{"timestamp":1742389920000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":140.8000030517578},{"timestamp":1742389980000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":670.5499877929688},{"timestamp":1742390040000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":141.9199981689453},{"timestamp":1742390100000,"open":3.329,"high":3.33,"low":3.329,"close":3.33,"volume":418.45001220703125},{"timestamp":1742390160000,"open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":47.58000183105469},{"timestamp":1742390280000,"open":3.33,"high":3.331,"low":3.33,"close":3.331,"volume":381.260009765625},{"timestamp":1742390340000,"open":3.33,"high":3.331,"low":3.33,"close":3.331,"volume":308.4599914550781},{"timestamp":1742390400000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":256.8500061035156},{"timestamp":1742390520000,"open":3.331,"high":3.331,"low":3.331,"close":3.331,"volume":131.4199981689453},{"timestamp":1742390580000,"open":3.332,"high":3.333,"low":3.332,"close":3.332,"volume":155.07000732421875},{"timestamp":1742390640000,"open":3.333,"high":3.333,"low":3.332,"close":3.332,"volume":607.1699829101562},{"timestamp":1742390700000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":489.489990234375},{"timestamp":1742390760000,"open":3.334,"high":3.334,"low":3.334,"close":3.334,"volume":146.47999572753906},{"timestamp":1742390940000,"open":3.334,"high":3.334,"low":3.333,"close":3.333,"volume":122.91000366210938},{"timestamp":1742391000000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":850.8400268554688},{"timestamp":1742391060000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":463.6000061035156},{"timestamp":1742391120000,"open":3.332,"high":3.333,"low":3.332,"close":3.333,"volume":1095.3599853515625},{"timestamp":1742391180000,"open":3.333,"high":3.333,"low":3.332,"close":3.333,"volume":270.239990234375},{"timestamp":1742391240000,"open":3.333,"high":3.333,"low":3.333,"close":3.333,"volume":168.85000610351562},{"timestamp":1742391300000,"open":3.333,"high":3.333,"low":3.328,"close":3.328,"volume":750.0599975585938},{"timestamp":1742391360000,"open":3.329,"high":3.329,"low":3.327,"close":3.328,"volume":569.0399780273438},{"timestamp":1742391540000,"open":3.327,"high":3.328,"low":3.327,"close":3.328,"volume":741.25},{"timestamp":1742391600000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":810.8099975585938},{"timestamp":1742391660000,"open":3.328,"high":3.328,"low":3.326,"close":3.327,"volume":1391.8900146484375},{"timestamp":1742391720000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":65.44999694824219},{"timestamp":1742391780000,"open":3.327,"high":3.328,"low":3.327,"close":3.328,"volume":159.9199981689453},{"timestamp":1742391840000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":824.4000244140625},{"timestamp":1742391900000,"open":3.328,"high":3.33,"low":3.328,"close":3.329,"volume":711.9299926757812},{"timestamp":1742391960000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":524.5399780273438},{"timestamp":1742392020000,"open":3.327,"high":3.327,"low":3.326,"close":3.326,"volume":366.8999938964844},{"timestamp":1742392080000,"open":3.327,"high":3.327,"low":3.326,"close":3.327,"volume":634.9500122070312},{"timestamp":1742392140000,"open":3.328,"high":3.328,"low":3.327,"close":3.328,"volume":131.55999755859375},{"timestamp":1742392200000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":92.7699966430664},{"timestamp":1742392260000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":268.6700134277344},{"timestamp":1742392320000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":350.5},{"timestamp":1742392380000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":51.130001068115234},{"timestamp":1742392440000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":137.74000549316406},{"timestamp":1742392500000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":209.38999938964844},{"timestamp":1742392560000,"open":3.328,"high":3.329,"low":3.327,"close":3.329,"volume":322.3699951171875},{"timestamp":1742392620000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":21.81999969482422},{"timestamp":1742392680000,"open":3.328,"high":3.329,"low":3.328,"close":3.328,"volume":975.1799926757812},{"timestamp":1742392740000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":178.66000366210938},{"timestamp":1742392800000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":345.0400085449219},{"timestamp":1742392860000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":203.6300048828125},{"timestamp":1742392920000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":149.99000549316406},{"timestamp":1742392980000,"open":3.33,"high":3.33,"low":3.329,"close":3.33,"volume":593.8800048828125},{"timestamp":1742393040000,"open":3.331,"high":3.331,"low":3.331,"close":3.331,"volume":21.799999237060547},{"timestamp":1742393100000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":292.1700134277344},{"timestamp":1742393160000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":251.47999572753906},{"timestamp":1742393220000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":135.5399932861328},{"timestamp":1742393280000,"open":3.331,"high":3.331,"low":3.33,"close":3.331,"volume":577.9099731445312},{"timestamp":1742393340000,"open":3.33,"high":3.331,"low":3.33,"close":3.331,"volume":856.1400146484375},{"timestamp":1742393400000,"open":3.33,"high":3.331,"low":3.33,"close":3.33,"volume":195.14999389648438},{"timestamp":1742393520000,"open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":21.799999237060547},{"timestamp":1742393640000,"open":3.331,"high":3.331,"low":3.331,"close":3.331,"volume":52.41999816894531},{"timestamp":1742393700000,"open":3.332,"high":3.332,"low":3.332,"close":3.332,"volume":18.350000381469727},{"timestamp":1742393760000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":282.82000732421875},{"timestamp":1742393880000,"open":3.33,"high":3.331,"low":3.33,"close":3.331,"volume":592.3300170898438},{"timestamp":1742393940000,"open":3.331,"high":3.331,"low":3.33,"close":3.33,"volume":321.3399963378906},{"timestamp":1742394000000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":232.14999389648438},{"timestamp":1742394060000,"open":3.33,"high":3.33,"low":3.328,"close":3.329,"volume":613.1400146484375},{"timestamp":1742394120000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":215.75999450683594},{"timestamp":1742394180000,"open":3.33,"high":3.33,"low":3.329,"close":3.329,"volume":151.88999938964844},{"timestamp":1742394300000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":127.26000213623047},{"timestamp":1742394360000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":926.469970703125},{"timestamp":1742394480000,"open":3.328,"high":3.329,"low":3.328,"close":3.328,"volume":502.6300048828125},{"timestamp":1742394540000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":1216.56005859375},{"timestamp":1742394600000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":753.030029296875},{"timestamp":1742394660000,"open":3.327,"high":3.328,"low":3.327,"close":3.328,"volume":532.9099731445312},{"timestamp":1742394720000,"open":3.327,"high":3.329,"low":3.327,"close":3.329,"volume":195.41000366210938},{"timestamp":1742394780000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":167.5399932861328},{"timestamp":1742394840000,"open":3.328,"high":3.328,"low":3.328,"close":3.328,"volume":139.64999389648438},{"timestamp":1742394960000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":441.989990234375},{"timestamp":1742395080000,"open":3.328,"high":3.329,"low":3.328,"close":3.329,"volume":370.5},{"timestamp":1742395140000,"open":3.329,"high":3.329,"low":3.328,"close":3.329,"volume":314.1099853515625},{"timestamp":1742395260000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":340.9200134277344},{"timestamp":1742395320000,"open":3.329,"high":3.329,"low":3.329,"close":3.329,"volume":177.8000030517578},{"timestamp":1742395380000,"open":3.329,"high":3.33,"low":3.329,"close":3.33,"volume":275.7900085449219},{"timestamp":1742395440000,"open":3.329,"high":3.33,"low":3.329,"close":3.329,"volume":407.9700012207031},{"timestamp":1742395560000,"open":3.329,"high":3.329,"low":3.328,"close":3.328,"volume":442.94000244140625},{"timestamp":1742395620000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":163.60000610351562},{"timestamp":1742395680000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":446.4200134277344},{"timestamp":1742395740000,"open":3.327,"high":3.327,"low":3.327,"close":3.327,"volume":272.7300109863281},{"timestamp":1742395800000,"open":3.328,"high":3.328,"low":3.327,"close":3.327,"volume":539.9000244140625},{"timestamp":1742395860000,"open":3.326,"high":3.326,"low":3.326,"close":3.326,"volume":581.260009765625},{"timestamp":1742395920000,"open":3.325,"high":3.325,"low":3.323,"close":3.323,"volume":843.5599975585938},{"timestamp":1742395980000,"open":3.323,"high":3.324,"low":3.323,"close":3.323,"volume":1490.5699462890625},{"timestamp":1742396040000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":459.260009765625},{"timestamp":1742396100000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":843.9199829101562},{"timestamp":1742396160000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":972.4500122070312},{"timestamp":1742396220000,"open":3.325,"high":3.325,"low":3.324,"close":3.325,"volume":620.5399780273438},{"timestamp":1742396280000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":156.97000122070312},{"timestamp":1742396340000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":1477.22998046875},{"timestamp":1742396400000,"open":3.325,"high":3.326,"low":3.325,"close":3.325,"volume":2062.2900390625},{"timestamp":1742396460000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":863.1699829101562},{"timestamp":1742396520000,"open":3.324,"high":3.324,"low":3.324,"close":3.324,"volume":545.6300048828125},{"timestamp":1742396580000,"open":3.323,"high":3.324,"low":3.323,"close":3.324,"volume":181.55999755859375},{"timestamp":1742396640000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":400.8299865722656},{"timestamp":1742396760000,"open":3.324,"high":3.324,"low":3.323,"close":3.324,"volume":203.5500030517578},{"timestamp":1742396820000,"open":3.324,"high":3.324,"low":3.323,"close":3.324,"volume":235.5800018310547},{"timestamp":1742396880000,"open":3.323,"high":3.324,"low":3.323,"close":3.324,"volume":832.5700073242188},{"timestamp":1742396940000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":612.6699829101562},{"timestamp":1742397000000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":530.2000122070312},{"timestamp":1742397060000,"open":3.326,"high":3.326,"low":3.325,"close":3.325,"volume":1795.1700439453125},{"timestamp":1742397120000,"open":3.325,"high":3.326,"low":3.325,"close":3.325,"volume":1308.97998046875},{"timestamp":1742397180000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":473.44000244140625},{"timestamp":1742397360000,"open":3.325,"high":3.326,"low":3.325,"close":3.326,"volume":280.3500061035156},{"timestamp":1742397420000,"open":3.325,"high":3.325,"low":3.324,"close":3.325,"volume":1118.8199462890625},{"timestamp":1742397480000,"open":3.324,"high":3.325,"low":3.323,"close":3.323,"volume":681.9600219726562},{"timestamp":1742397540000,"open":3.323,"high":3.324,"low":3.323,"close":3.324,"volume":1705.050048828125},{"timestamp":1742397600000,"open":3.324,"high":3.325,"low":3.324,"close":3.325,"volume":696.8400268554688},{"timestamp":1742397660000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":565.8200073242188},{"timestamp":1742397900000,"open":3.325,"high":3.326,"low":3.325,"close":3.326,"volume":546.1500244140625},{"timestamp":1742397960000,"open":3.325,"high":3.325,"low":3.325,"close":3.325,"volume":62.61000061035156},{"timestamp":1742398020000,"open":3.326,"high":3.326,"low":3.325,"close":3.325,"volume":296.0299987792969},{"timestamp":1742398140000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":191.3000030517578},{"timestamp":1742398200000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":191.8300018310547},{"timestamp":1742398260000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":300.4200134277344},{"timestamp":1742398320000,"open":3.323,"high":3.323,"low":3.322,"close":3.323,"volume":221.3000030517578},{"timestamp":1742398380000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":616.6900024414062},{"timestamp":1742398440000,"open":3.321,"high":3.321,"low":3.32,"close":3.32,"volume":1092.8399658203125},{"timestamp":1742398500000,"open":3.32,"high":3.323,"low":3.32,"close":3.322,"volume":470.739990234375},{"timestamp":1742398560000,"open":3.322,"high":3.322,"low":3.322,"close":3.322,"volume":120.19999694824219},{"timestamp":1742398620000,"open":3.322,"high":3.323,"low":3.322,"close":3.323,"volume":470.5199890136719},{"timestamp":1742398680000,"open":3.322,"high":3.323,"low":3.322,"close":3.322,"volume":650.47998046875},{"timestamp":1742398740000,"open":3.323,"high":3.324,"low":3.322,"close":3.323,"volume":625.0700073242188},{"timestamp":1742398800000,"open":3.322,"high":3.323,"low":3.322,"close":3.322,"volume":348.2099914550781},{"timestamp":1742398860000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":71.05000305175781},{"timestamp":1742398920000,"open":3.321,"high":3.321,"low":3.32,"close":3.32,"volume":187.19000244140625},{"timestamp":1742398980000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":10.930000305175781},{"timestamp":1742399040000,"open":3.321,"high":3.321,"low":3.32,"close":3.32,"volume":200.19000244140625},{"timestamp":1742399100000,"open":3.319,"high":3.32,"low":3.319,"close":3.32,"volume":214.61000061035156},{"timestamp":1742399160000,"open":3.319,"high":3.32,"low":3.319,"close":3.319,"volume":348.32000732421875},{"timestamp":1742399220000,"open":3.319,"high":3.321,"low":3.319,"close":3.32,"volume":496.75},{"timestamp":1742399280000,"open":3.321,"high":3.321,"low":3.32,"close":3.321,"volume":463.07000732421875},{"timestamp":1742399340000,"open":3.32,"high":3.321,"low":3.32,"close":3.32,"volume":413.95001220703125},{"timestamp":1742399400000,"open":3.32,"high":3.32,"low":3.319,"close":3.32,"volume":441.1600036621094},{"timestamp":1742399460000,"open":3.319,"high":3.321,"low":3.319,"close":3.321,"volume":524.6300048828125},{"timestamp":1742399520000,"open":3.32,"high":3.322,"low":3.32,"close":3.322,"volume":853.3200073242188},{"timestamp":1742399580000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":555.8900146484375},{"timestamp":1742399760000,"open":3.322,"high":3.322,"low":3.322,"close":3.322,"volume":10.930000305175781},{"timestamp":1742399820000,"open":3.323,"high":3.323,"low":3.321,"close":3.321,"volume":685.72998046875},{"timestamp":1742399880000,"open":3.322,"high":3.322,"low":3.318,"close":3.318,"volume":1275.1600341796875},{"timestamp":1742399940000,"open":3.319,"high":3.319,"low":3.319,"close":3.319,"volume":41.040000915527344},{"timestamp":1742400000000,"open":3.32,"high":3.321,"low":3.32,"close":3.32,"volume":661.4400024414062},{"timestamp":1742400060000,"open":3.32,"high":3.32,"low":3.319,"close":3.319,"volume":315.8900146484375},{"timestamp":1742400120000,"open":3.319,"high":3.319,"low":3.319,"close":3.319,"volume":60.150001525878906},{"timestamp":1742400180000,"open":3.319,"high":3.319,"low":3.319,"close":3.319,"volume":247.4199981689453},{"timestamp":1742400240000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":198.8699951171875},{"timestamp":1742400300000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":348.6700134277344},{"timestamp":1742400360000,"open":3.317,"high":3.318,"low":3.317,"close":3.318,"volume":140.83999633789062},{"timestamp":1742400420000,"open":3.318,"high":3.319,"low":3.318,"close":3.319,"volume":354.7699890136719},{"timestamp":1742400480000,"open":3.319,"high":3.32,"low":3.319,"close":3.319,"volume":185.1300048828125},{"timestamp":1742400540000,"open":3.319,"high":3.32,"low":3.319,"close":3.319,"volume":832.219970703125},{"timestamp":1742400600000,"open":3.32,"high":3.323,"low":3.32,"close":3.322,"volume":1171.6400146484375},{"timestamp":1742400660000,"open":3.322,"high":3.322,"low":3.322,"close":3.322,"volume":43.720001220703125},{"timestamp":1742400720000,"open":3.322,"high":3.323,"low":3.322,"close":3.322,"volume":383.6700134277344},{"timestamp":1742400780000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":876.5499877929688},{"timestamp":1742400840000,"open":3.323,"high":3.323,"low":3.323,"close":3.323,"volume":21.84000015258789},{"timestamp":1742400900000,"open":3.324,"high":3.324,"low":3.323,"close":3.324,"volume":478.25},{"timestamp":1742400960000,"open":3.325,"high":3.325,"low":3.324,"close":3.325,"volume":420.67999267578125},{"timestamp":1742401020000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":322.54998779296875},{"timestamp":1742401080000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":998.9299926757812},{"timestamp":1742401140000,"open":3.324,"high":3.325,"low":3.324,"close":3.324,"volume":247.61000061035156},{"timestamp":1742401200000,"open":3.325,"high":3.325,"low":3.324,"close":3.324,"volume":122.87000274658203},{"timestamp":1742401260000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":686.8200073242188},{"timestamp":1742401320000,"open":3.324,"high":3.324,"low":3.323,"close":3.323,"volume":283.1400146484375},{"timestamp":1742401380000,"open":3.323,"high":3.323,"low":3.323,"close":3.323,"volume":111.9000015258789},{"timestamp":1742401500000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":194.9600067138672},{"timestamp":1742401560000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":238.80999755859375},{"timestamp":1742401620000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":189.58999633789062},{"timestamp":1742401680000,"open":3.323,"high":3.323,"low":3.322,"close":3.322,"volume":384.489990234375},{"timestamp":1742401800000,"open":3.321,"high":3.322,"low":3.321,"close":3.321,"volume":800.530029296875},{"timestamp":1742401860000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":83.18000030517578},{"timestamp":1742401920000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":644.6099853515625},{"timestamp":1742402040000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":47.70000076293945},{"timestamp":1742402100000,"open":3.32,"high":3.321,"low":3.32,"close":3.321,"volume":257.92999267578125},{"timestamp":1742402160000,"open":3.321,"high":3.321,"low":3.32,"close":3.32,"volume":211.0399932861328},{"timestamp":1742402220000,"open":3.321,"high":3.321,"low":3.32,"close":3.321,"volume":315.20001220703125},{"timestamp":1742402280000,"open":3.32,"high":3.321,"low":3.32,"close":3.321,"volume":141.94000244140625},{"timestamp":1742402520000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":109.26000213623047},{"timestamp":1742402580000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":27.309999465942383},{"timestamp":1742402700000,"open":3.321,"high":3.322,"low":3.321,"close":3.321,"volume":412.8399963378906},{"timestamp":1742402760000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":120.12000274658203},{"timestamp":1742402820000,"open":3.322,"high":3.322,"low":3.321,"close":3.322,"volume":260.1700134277344},{"timestamp":1742402880000,"open":3.322,"high":3.322,"low":3.321,"close":3.322,"volume":460.510009765625},{"timestamp":1742402940000,"open":3.322,"high":3.322,"low":3.321,"close":3.322,"volume":596.7899780273438},{"timestamp":1742403000000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":93.37999725341797},{"timestamp":1742403060000,"open":3.322,"high":3.322,"low":3.321,"close":3.322,"volume":820.5499877929688},{"timestamp":1742403120000,"open":3.321,"high":3.322,"low":3.321,"close":3.321,"volume":721.4000244140625},{"timestamp":1742403180000,"open":3.322,"high":3.322,"low":3.321,"close":3.322,"volume":614.22998046875},{"timestamp":1742403300000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":165.10000610351562},{"timestamp":1742403360000,"open":3.322,"high":3.322,"low":3.321,"close":3.321,"volume":117.43000030517578},{"timestamp":1742403420000,"open":3.322,"high":3.322,"low":3.321,"close":3.322,"volume":94.0999984741211},{"timestamp":1742403660000,"open":3.321,"high":3.321,"low":3.321,"close":3.321,"volume":180.8800048828125},{"timestamp":1742403720000,"open":3.321,"high":3.321,"low":3.32,"close":3.32,"volume":247.44000244140625},{"timestamp":1742403780000,"open":3.32,"high":3.32,"low":3.32,"close":3.32,"volume":12.010000228881836},{"timestamp":1742403960000,"open":3.319,"high":3.32,"low":3.319,"close":3.319,"volume":424.3699951171875},{"timestamp":1742404080000,"open":3.318,"high":3.319,"low":3.318,"close":3.319,"volume":109.41999816894531},{"timestamp":1742404140000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":819.1699829101562},{"timestamp":1742404380000,"open":3.317,"high":3.318,"low":3.317,"close":3.318,"volume":528.1400146484375},{"timestamp":1742404440000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":85.38999938964844},{"timestamp":1742404500000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":699.6699829101562},{"timestamp":1742404560000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":87.5},{"timestamp":1742404740000,"open":3.318,"high":3.318,"low":3.318,"close":3.318,"volume":379.1499938964844},{"timestamp":1742404920000,"open":3.317,"high":3.318,"low":3.317,"close":3.318,"volume":321.8800048828125},{"timestamp":1742404980000,"open":3.317,"high":3.318,"low":3.317,"close":3.318,"volume":207.72000122070312},{"timestamp":1742405040000,"open":3.317,"high":3.318,"low":3.317,"close":3.317,"volume":1340.5899658203125},{"timestamp":1742405160000,"open":3.317,"high":3.317,"low":3.317,"close":3.317,"volume":357.55999755859375},{"timestamp":1742405340000,"open":3.316,"high":3.317,"low":3.316,"close":3.316,"volume":364.1000061035156},{"timestamp":1742405400000,"open":3.316,"high":3.316,"low":3.315,"close":3.316,"volume":762.25},{"timestamp":1742405460000,"open":3.315,"high":3.316,"low":3.315,"close":3.315,"volume":375.2799987792969},{"timestamp":1742405520000,"open":3.316,"high":3.317,"low":3.316,"close":3.317,"volume":138.11000061035156},{"timestamp":1742405580000,"open":3.316,"high":3.317,"low":3.316,"close":3.317,"volume":253.5500030517578},{"timestamp":1742405640000,"open":3.317,"high":3.317,"low":3.316,"close":3.317,"volume":678.6599731445312},{"timestamp":1742405700000,"open":3.317,"high":3.317,"low":3.316,"close":3.316,"volume":240.08999633789062},{"timestamp":1742405760000,"open":3.316,"high":3.316,"low":3.315,"close":3.315,"volume":945.6400146484375},{"timestamp":1742405820000,"open":3.316,"high":3.316,"low":3.315,"close":3.316,"volume":858.6599731445312},{"timestamp":1742405880000,"open":3.315,"high":3.316,"low":3.315,"close":3.316,"volume":4136.64013671875},{"timestamp":1742405940000,"open":3.316,"high":3.317,"low":3.316,"close":3.317,"volume":544.969970703125},{"timestamp":1742406000000,"open":3.317,"high":3.317,"low":3.316,"close":3.316,"volume":1371.06005859375},{"timestamp":1742406060000,"open":3.316,"high":3.317,"low":3.316,"close":3.316,"volume":1861},{"timestamp":1742406120000,"open":3.317,"high":3.317,"low":3.316,"close":3.316,"volume":444.2200012207031},{"timestamp":1742406180000,"open":3.316,"high":3.316,"low":3.316,"close":3.316,"volume":312.2699890136719},{"timestamp":1742406240000,"open":3.317,"high":3.317,"low":3.316,"close":3.316,"volume":203.05999755859375},{"timestamp":1742406300000,"open":3.316,"high":3.316,"low":3.316,"close":3.316,"volume":153.0800018310547},{"timestamp":1742406360000,"open":3.316,"high":3.316,"low":3.315,"close":3.316,"volume":532.7899780273438},{"timestamp":1742406420000,"open":3.315,"high":3.316,"low":3.315,"close":3.316,"volume":1077.4599609375},{"timestamp":1742406480000,"open":3.316,"high":3.316,"low":3.315,"close":3.316,"volume":220.7899932861328},{"timestamp":1742406540000,"open":3.316,"high":3.316,"low":3.315,"close":3.315,"volume":832.0599975585938},{"timestamp":1742406600000,"open":3.315,"high":3.316,"low":3.315,"close":3.316,"volume":1803.3900146484375},{"timestamp":1742406660000,"open":3.315,"high":3.316,"low":3.315,"close":3.316,"volume":345.0199890136719},{"timestamp":1742406720000,"open":3.315,"high":3.316,"low":3.315,"close":3.316,"volume":985.6799926757812},{"timestamp":1742406780000,"open":3.315,"high":3.316,"low":3.315,"close":3.316,"volume":739.3699951171875},{"timestamp":1742406840000,"open":3.315,"high":3.317,"low":3.315,"close":3.317,"volume":695.4199829101562},{"timestamp":1742406900000,"open":3.318,"high":3.318,"low":3.317,"close":3.318,"volume":1656.8699951171875},{"timestamp":1742406960000,"open":3.318,"high":3.318,"low":3.317,"close":3.318,"volume":430.260009765625},{"timestamp":1742407020000,"open":3.317,"high":3.318,"low":3.317,"close":3.318,"volume":452.44000244140625},{"timestamp":1742407080000,"open":3.318,"high":3.32,"low":3.317,"close":3.32,"volume":2213.179931640625},{"timestamp":1742407140000,"open":3.32,"high":3.32,"low":3.309,"close":3.309,"volume":757.8300170898438}]