[{"timestamp":1742362200000,"open":3.41744,"high":3.41744,"low":3.41736,"close":3.41739,"volume":14.300000190734863},{"timestamp":1742362260000,"open":3.41744,"high":3.41747,"low":3.41739,"close":3.41744,"volume":17.8799991607666},{"timestamp":1742362320000,"open":3.41744,"high":3.41747,"low":3.41727,"close":3.41742,"volume":30.399999618530273},{"timestamp":1742362380000,"open":3.41742,"high":3.41762,"low":3.41739,"close":3.41754,"volume":22.8799991607666},{"timestamp":1742362440000,"open":3.41754,"high":3.41761,"low":3.41749,"close":3.41758,"volume":32.88999938964844},{"timestamp":1742362500000,"open":3.41761,"high":3.41775,"low":3.41751,"close":3.41775,"volume":40.439998626708984},{"timestamp":1742362560000,"open":3.41776,"high":3.41776,"low":3.4175,"close":3.41755,"volume":35.04999923706055},{"timestamp":1742362620000,"open":3.4175,"high":3.41785,"low":3.4175,"close":3.41778,"volume":92.2699966430664},{"timestamp":1742362680000,"open":3.4178,"high":3.4178,"low":3.41767,"close":3.41778,"volume":33.63999938964844},{"timestamp":1742362740000,"open":3.41772,"high":3.41796,"low":3.41765,"close":3.41778,"volume":75.16000366210938},{"timestamp":1742362800000,"open":3.41781,"high":3.41797,"low":3.41779,"close":3.41793,"volume":70.12999725341797},{"timestamp":1742362860000,"open":3.41794,"high":3.41794,"low":3.41777,"close":3.41793,"volume":23.610000610351562},{"timestamp":1742362920000,"open":3.41781,"high":3.41793,"low":3.41779,"close":3.41786,"volume":15.220000267028809},{"timestamp":1742362980000,"open":3.41783,"high":3.41788,"low":3.41778,"close":3.41778,"volume":22.209999084472656},{"timestamp":1742363040000,"open":3.41775,"high":3.41775,"low":3.41762,"close":3.41766,"volume":35.060001373291016},{"timestamp":1742363100000,"open":3.41766,"high":3.41767,"low":3.41742,"close":3.41746,"volume":60.81999969482422},{"timestamp":1742363160000,"open":3.41746,"high":3.41746,"low":3.41717,"close":3.41722,"volume":61.20000076293945},{"timestamp":1742363220000,"open":3.41719,"high":3.41753,"low":3.41706,"close":3.41727,"volume":99.5199966430664},{"timestamp":1742363280000,"open":3.41729,"high":3.41738,"low":3.41724,"close":3.41732,"volume":65.1500015258789},{"timestamp":1742363340000,"open":3.4173,"high":3.41734,"low":3.41716,"close":3.41718,"volume":92.94000244140625},{"timestamp":1742363400000,"open":3.41718,"high":3.41734,"low":3.41698,"close":3.41729,"volume":85.75},{"timestamp":1742363460000,"open":3.41736,"high":3.41742,"low":3.4173,"close":3.41735,"volume":35.77000045776367},{"timestamp":1742363520000,"open":3.41732,"high":3.41754,"low":3.41696,"close":3.41696,"volume":100.18000030517578},{"timestamp":1742363580000,"open":3.41701,"high":3.41749,"low":3.41696,"close":3.41749,"volume":69.62999725341797},{"timestamp":1742363640000,"open":3.41747,"high":3.41753,"low":3.41743,"close":3.41748,"volume":47.2599983215332},{"timestamp":1742363700000,"open":3.41748,"high":3.41759,"low":3.41733,"close":3.41754,"volume":42.7599983215332},{"timestamp":1742363760000,"open":3.41755,"high":3.41766,"low":3.41752,"close":3.41766,"volume":65.12999725341797},{"timestamp":1742363820000,"open":3.41763,"high":3.41773,"low":3.41718,"close":3.41742,"volume":156.3699951171875},{"timestamp":1742363880000,"open":3.41742,"high":3.41764,"low":3.41742,"close":3.41756,"volume":70.27999877929688},{"timestamp":1742363940000,"open":3.41756,"high":3.41764,"low":3.4173,"close":3.41759,"volume":85.8499984741211},{"timestamp":1742364000000,"open":3.41758,"high":3.41799,"low":3.41736,"close":3.41749,"volume":134.8000030517578},{"timestamp":1742364060000,"open":3.41749,"high":3.41761,"low":3.41741,"close":3.41756,"volume":113.52999877929688},{"timestamp":1742364120000,"open":3.41756,"high":3.41775,"low":3.41745,"close":3.41755,"volume":111.88999938964844},{"timestamp":1742364180000,"open":3.41756,"high":3.41774,"low":3.41743,"close":3.41772,"volume":90.5199966430664},{"timestamp":1742364240000,"open":3.4177,"high":3.41789,"low":3.41757,"close":3.4178,"volume":122.79000091552734},{"timestamp":1742364300000,"open":3.41781,"high":3.41819,"low":3.41777,"close":3.41816,"volume":92.2699966430664},{"timestamp":1742364360000,"open":3.41816,"high":3.41833,"low":3.41802,"close":3.41828,"volume":58.31999969482422},{"timestamp":1742364420000,"open":3.41823,"high":3.41823,"low":3.41789,"close":3.41804,"volume":57.81999969482422},{"timestamp":1742364480000,"open":3.41804,"high":3.41817,"low":3.4179,"close":3.41804,"volume":45.869998931884766},{"timestamp":1742364540000,"open":3.41812,"high":3.41858,"low":3.41807,"close":3.41849,"volume":73.6500015258789},{"timestamp":1742364600000,"open":3.41844,"high":3.41856,"low":3.41821,"close":3.41843,"volume":95.01000213623047},{"timestamp":1742364660000,"open":3.4184,"high":3.41855,"low":3.41824,"close":3.41849,"volume":48.22999954223633},{"timestamp":1742364720000,"open":3.41849,"high":3.41861,"low":3.41833,"close":3.41856,"volume":47.970001220703125},{"timestamp":1742364780000,"open":3.41856,"high":3.41857,"low":3.41833,"close":3.41857,"volume":37.380001068115234},{"timestamp":1742364840000,"open":3.41832,"high":3.41842,"low":3.41786,"close":3.41839,"volume":84.7699966430664},{"timestamp":1742364900000,"open":3.41844,"high":3.41854,"low":3.41796,"close":3.41801,"volume":88.58999633789062},{"timestamp":1742364960000,"open":3.41796,"high":3.41813,"low":3.41788,"close":3.41793,"volume":70.5999984741211},{"timestamp":1742365020000,"open":3.41793,"high":3.41811,"low":3.41784,"close":3.41784,"volume":89.26000213623047},{"timestamp":1742365080000,"open":3.41781,"high":3.41829,"low":3.41777,"close":3.41829,"volume":118.1500015258789},{"timestamp":1742365140000,"open":3.41829,"high":3.4183,"low":3.41777,"close":3.41795,"volume":79.45999908447266},{"timestamp":1742365200000,"open":3.41793,"high":3.41793,"low":3.41739,"close":3.41768,"volume":109.66000366210938},{"timestamp":1742365260000,"open":3.41768,"high":3.41843,"low":3.41768,"close":3.4184,"volume":109.83000183105469},{"timestamp":1742365320000,"open":3.41851,"high":3.41862,"low":3.41796,"close":3.41803,"volume":97.94999694824219},{"timestamp":1742365380000,"open":3.41803,"high":3.41832,"low":3.41794,"close":3.41827,"volume":112.18000030517578},{"timestamp":1742365440000,"open":3.41829,"high":3.41852,"low":3.41829,"close":3.41849,"volume":82.66999816894531},{"timestamp":1742365500000,"open":3.41847,"high":3.41883,"low":3.41827,"close":3.41883,"volume":124.9800033569336},{"timestamp":1742365560000,"open":3.41883,"high":3.41885,"low":3.41837,"close":3.41874,"volume":112.30999755859375},{"timestamp":1742365620000,"open":3.41867,"high":3.41867,"low":3.41831,"close":3.41849,"volume":79.62999725341797},{"timestamp":1742365680000,"open":3.41849,"high":3.41852,"low":3.41836,"close":3.41839,"volume":73.7300033569336},{"timestamp":1742365740000,"open":3.41839,"high":3.41849,"low":3.41834,"close":3.41834,"volume":66.05000305175781},{"timestamp":1742365800000,"open":3.41837,"high":3.41865,"low":3.41827,"close":3.41862,"volume":77.81999969482422},{"timestamp":1742365860000,"open":3.41865,"high":3.41891,"low":3.41847,"close":3.41884,"volume":161.27000427246094},{"timestamp":1742365920000,"open":3.41889,"high":3.41891,"low":3.41853,"close":3.41858,"volume":113.29000091552734},{"timestamp":1742365980000,"open":3.41855,"high":3.41873,"low":3.41842,"close":3.41854,"volume":137.19000244140625},{"timestamp":1742366040000,"open":3.41856,"high":3.41863,"low":3.41759,"close":3.41771,"volume":178.60000610351562},{"timestamp":1742366100000,"open":3.41766,"high":3.41772,"low":3.41749,"close":3.41761,"volume":86.1500015258789},{"timestamp":1742366160000,"open":3.41756,"high":3.41778,"low":3.41731,"close":3.41778,"volume":128.02999877929688},{"timestamp":1742366220000,"open":3.41777,"high":3.41794,"low":3.41767,"close":3.41792,"volume":96.7699966430664},{"timestamp":1742366280000,"open":3.41791,"high":3.41818,"low":3.41784,"close":3.4181,"volume":172.10000610351562},{"timestamp":1742366340000,"open":3.41802,"high":3.41816,"low":3.41768,"close":3.41774,"volume":102.86000061035156},{"timestamp":1742366400000,"open":3.41774,"high":3.41802,"low":3.41737,"close":3.41758,"volume":176.64999389648438},{"timestamp":1742366460000,"open":3.41763,"high":3.41771,"low":3.41729,"close":3.41729,"volume":75.29000091552734},{"timestamp":1742366520000,"open":3.41721,"high":3.41749,"low":3.41718,"close":3.41741,"volume":84.27999877929688},{"timestamp":1742366580000,"open":3.41741,"high":3.41752,"low":3.41728,"close":3.4174,"volume":108.08000183105469},{"timestamp":1742366640000,"open":3.41751,"high":3.41786,"low":3.41733,"close":3.41758,"volume":135.69000244140625},{"timestamp":1742366700000,"open":3.4176,"high":3.41778,"low":3.41746,"close":3.41746,"volume":144.89999389648438},{"timestamp":1742366760000,"open":3.41746,"high":3.41751,"low":3.41708,"close":3.4171,"volume":128.36000061035156},{"timestamp":1742366820000,"open":3.41713,"high":3.41752,"low":3.41713,"close":3.41713,"volume":108.61000061035156},{"timestamp":1742366880000,"open":3.41724,"high":3.41731,"low":3.41694,"close":3.41728,"volume":169.97999572753906},{"timestamp":1742366940000,"open":3.4173,"high":3.41766,"low":3.41718,"close":3.41763,"volume":269.8399963378906},{"timestamp":1742367000000,"open":3.41763,"high":3.41787,"low":3.4176,"close":3.41765,"volume":133.22000122070312},{"timestamp":1742367060000,"open":3.41763,"high":3.41763,"low":3.41715,"close":3.41744,"volume":84.48999786376953},{"timestamp":1742367120000,"open":3.41744,"high":3.4178,"low":3.41739,"close":3.41769,"volume":138.55999755859375},{"timestamp":1742367180000,"open":3.41767,"high":3.41781,"low":3.41748,"close":3.41748,"volume":47.08000183105469},{"timestamp":1742367240000,"open":3.41749,"high":3.41769,"low":3.41747,"close":3.41753,"volume":30.420000076293945},{"timestamp":1742367300000,"open":3.41755,"high":3.41767,"low":3.41745,"close":3.4176,"volume":72.33000183105469},{"timestamp":1742367360000,"open":3.41763,"high":3.4182,"low":3.41751,"close":3.41815,"volume":185.77000427246094},{"timestamp":1742367420000,"open":3.41813,"high":3.41882,"low":3.418,"close":3.41877,"volume":188.13999938964844},{"timestamp":1742367480000,"open":3.41877,"high":3.41915,"low":3.41857,"close":3.41915,"volume":151.6999969482422},{"timestamp":1742367540000,"open":3.41913,"high":3.41924,"low":3.41888,"close":3.41918,"volume":143.25999450683594},{"timestamp":1742367600000,"open":3.41916,"high":3.41943,"low":3.41893,"close":3.41924,"volume":280.6600036621094},{"timestamp":1742367660000,"open":3.41924,"high":3.41969,"low":3.41904,"close":3.41969,"volume":307.6700134277344},{"timestamp":1742367720000,"open":3.41972,"high":3.42022,"low":3.41971,"close":3.42002,"volume":233.10000610351562},{"timestamp":1742367780000,"open":3.42002,"high":3.42007,"low":3.4197,"close":3.41989,"volume":153.61000061035156},{"timestamp":1742367840000,"open":3.41989,"high":3.42032,"low":3.41989,"close":3.42006,"volume":200.9499969482422},{"timestamp":1742367900000,"open":3.42007,"high":3.42017,"low":3.41971,"close":3.41998,"volume":182.64999389648438},{"timestamp":1742367960000,"open":3.4199,"high":3.42015,"low":3.41968,"close":3.42009,"volume":155.24000549316406},{"timestamp":1742368020000,"open":3.42009,"high":3.42055,"low":3.42009,"close":3.42055,"volume":113.48999786376953},{"timestamp":1742368080000,"open":3.42055,"high":3.42088,"low":3.42024,"close":3.42077,"volume":166.52999877929688},{"timestamp":1742368140000,"open":3.42073,"high":3.42171,"low":3.42065,"close":3.42165,"volume":244.0500030517578},{"timestamp":1742368200000,"open":3.42165,"high":3.42191,"low":3.4214,"close":3.42162,"volume":232.1999969482422},{"timestamp":1742368260000,"open":3.42161,"high":3.42215,"low":3.42161,"close":3.42187,"volume":148.07000732421875},{"timestamp":1742368320000,"open":3.42192,"high":3.42202,"low":3.42149,"close":3.42163,"volume":135.60000610351562},{"timestamp":1742368380000,"open":3.4216,"high":3.42237,"low":3.4216,"close":3.42234,"volume":81.87999725341797},{"timestamp":1742368440000,"open":3.42237,"high":3.42256,"low":3.42216,"close":3.42252,"volume":232.5},{"timestamp":1742368500000,"open":3.42249,"high":3.42263,"low":3.42192,"close":3.4225,"volume":254.75999450683594},{"timestamp":1742368560000,"open":3.42247,"high":3.42288,"low":3.42233,"close":3.42238,"volume":269.3699951171875},{"timestamp":1742368620000,"open":3.42238,"high":3.42298,"low":3.42229,"close":3.42292,"volume":215.9199981689453},{"timestamp":1742368680000,"open":3.42295,"high":3.42348,"low":3.42287,"close":3.42312,"volume":144.0800018310547},{"timestamp":1742368740000,"open":3.42309,"high":3.42334,"low":3.42288,"close":3.42329,"volume":174.41000366210938},{"timestamp":1742368800000,"open":3.4233,"high":3.42342,"low":3.42272,"close":3.42299,"volume":183.36000061035156},{"timestamp":1742368860000,"open":3.42302,"high":3.4235,"low":3.42282,"close":3.42286,"volume":213.10000610351562},{"timestamp":1742368920000,"open":3.42286,"high":3.42308,"low":3.4226,"close":3.42287,"volume":212.33999633789062},{"timestamp":1742368980000,"open":3.42287,"high":3.42378,"low":3.42287,"close":3.42307,"volume":249.27000427246094},{"timestamp":1742369040000,"open":3.42302,"high":3.42365,"low":3.42302,"close":3.42355,"volume":157.24000549316406},{"timestamp":1742369100000,"open":3.42358,"high":3.42361,"low":3.42295,"close":3.42297,"volume":199.97999572753906},{"timestamp":1742369160000,"open":3.42301,"high":3.4231,"low":3.42252,"close":3.42262,"volume":241.67999267578125},{"timestamp":1742369220000,"open":3.42256,"high":3.42301,"low":3.42248,"close":3.42291,"volume":188.8699951171875},{"timestamp":1742369280000,"open":3.42289,"high":3.42292,"low":3.4224,"close":3.42241,"volume":142.14999389648438},{"timestamp":1742369340000,"open":3.42242,"high":3.42259,"low":3.42231,"close":3.42238,"volume":226.9600067138672},{"timestamp":1742369400000,"open":3.42235,"high":3.42357,"low":3.42231,"close":3.42344,"volume":399.4200134277344},{"timestamp":1742369460000,"open":3.42333,"high":3.42347,"low":3.42312,"close":3.42343,"volume":223.1300048828125},{"timestamp":1742369520000,"open":3.42337,"high":3.42365,"low":3.4227,"close":3.42341,"volume":334.42999267578125},{"timestamp":1742369580000,"open":3.42342,"high":3.42377,"low":3.42315,"close":3.42358,"volume":169.11000061035156},{"timestamp":1742369640000,"open":3.42358,"high":3.42456,"low":3.4234,"close":3.42454,"volume":287.2799987792969},{"timestamp":1742369700000,"open":3.42461,"high":3.42543,"low":3.42457,"close":3.42523,"volume":264.2799987792969},{"timestamp":1742369760000,"open":3.42525,"high":3.42723,"low":3.42512,"close":3.42723,"volume":268.4100036621094},{"timestamp":1742369820000,"open":3.42719,"high":3.4287,"low":3.42692,"close":3.42764,"volume":482.0799865722656},{"timestamp":1742369880000,"open":3.42767,"high":3.42862,"low":3.42735,"close":3.42776,"volume":428.3800048828125},{"timestamp":1742369940000,"open":3.42775,"high":3.42777,"low":3.42675,"close":3.42749,"volume":335.6600036621094},{"timestamp":1742370000000,"open":3.42748,"high":3.42793,"low":3.4272,"close":3.42735,"volume":307.79998779296875},{"timestamp":1742370060000,"open":3.4273,"high":3.42777,"low":3.4267,"close":3.42687,"volume":432.4800109863281},{"timestamp":1742370120000,"open":3.42686,"high":3.42889,"low":3.42652,"close":3.4284,"volume":369.2900085449219},{"timestamp":1742370180000,"open":3.4283,"high":3.42972,"low":3.42757,"close":3.42766,"volume":502.1000061035156},{"timestamp":1742370240000,"open":3.42778,"high":3.42856,"low":3.42752,"close":3.42755,"volume":294.3800048828125},{"timestamp":1742370300000,"open":3.42753,"high":3.4283,"low":3.42724,"close":3.42821,"volume":340.69000244140625},{"timestamp":1742370360000,"open":3.42813,"high":3.42847,"low":3.42788,"close":3.42803,"volume":298.2799987792969},{"timestamp":1742370420000,"open":3.42806,"high":3.42911,"low":3.42793,"close":3.42807,"volume":379.7099914550781},{"timestamp":1742370480000,"open":3.42793,"high":3.42859,"low":3.42712,"close":3.42712,"volume":362.3999938964844},{"timestamp":1742370540000,"open":3.4271,"high":3.42759,"low":3.42666,"close":3.42666,"volume":324.69000244140625},{"timestamp":1742370600000,"open":3.42661,"high":3.4273,"low":3.42625,"close":3.427,"volume":381.4700012207031},{"timestamp":1742370660000,"open":3.42697,"high":3.42697,"low":3.42621,"close":3.42623,"volume":288.0899963378906},{"timestamp":1742370720000,"open":3.42624,"high":3.42648,"low":3.42519,"close":3.42545,"volume":318},{"timestamp":1742370780000,"open":3.42546,"high":3.42707,"low":3.42537,"close":3.42707,"volume":406.0199890136719},{"timestamp":1742370840000,"open":3.42706,"high":3.42728,"low":3.42602,"close":3.42615,"volume":222.75999450683594},{"timestamp":1742370900000,"open":3.42626,"high":3.42642,"low":3.42565,"close":3.42601,"volume":240.1999969482422},{"timestamp":1742370960000,"open":3.4259,"high":3.42634,"low":3.42586,"close":3.42595,"volume":202.6300048828125},{"timestamp":1742371020000,"open":3.42589,"high":3.42621,"low":3.42518,"close":3.42534,"volume":168.10000610351562},{"timestamp":1742371080000,"open":3.42532,"high":3.42629,"low":3.42532,"close":3.426,"volume":330.5199890136719},{"timestamp":1742371140000,"open":3.42606,"high":3.42606,"low":3.42519,"close":3.42519,"volume":290.5199890136719},{"timestamp":1742371200000,"open":3.42514,"high":3.42532,"low":3.42337,"close":3.42348,"volume":422.9100036621094},{"timestamp":1742371260000,"open":3.42343,"high":3.42453,"low":3.42343,"close":3.42345,"volume":274.2900085449219},{"timestamp":1742371320000,"open":3.42359,"high":3.42396,"low":3.42295,"close":3.42295,"volume":335.1300048828125},{"timestamp":1742371380000,"open":3.42295,"high":3.42319,"low":3.42239,"close":3.42282,"volume":326.3500061035156},{"timestamp":1742371440000,"open":3.42279,"high":3.4236,"low":3.42268,"close":3.42321,"volume":309.7699890136719},{"timestamp":1742371500000,"open":3.42323,"high":3.42375,"low":3.42287,"close":3.42295,"volume":242.3300018310547},{"timestamp":1742371560000,"open":3.42292,"high":3.42372,"low":3.42283,"close":3.42341,"volume":245.66000366210938},{"timestamp":1742371620000,"open":3.42338,"high":3.42375,"low":3.42303,"close":3.42336,"volume":272.42999267578125},{"timestamp":1742371680000,"open":3.4233,"high":3.42382,"low":3.42324,"close":3.42343,"volume":212.7100067138672},{"timestamp":1742371740000,"open":3.42383,"high":3.42432,"low":3.42375,"close":3.42416,"volume":208.52000427246094},{"timestamp":1742371800000,"open":3.42412,"high":3.42448,"low":3.42375,"close":3.42439,"volume":258.8900146484375},{"timestamp":1742371860000,"open":3.42439,"high":3.42443,"low":3.42388,"close":3.42406,"volume":163.8300018310547},{"timestamp":1742371920000,"open":3.42417,"high":3.42431,"low":3.4239,"close":3.42406,"volume":160.6699981689453},{"timestamp":1742371980000,"open":3.42413,"high":3.42425,"low":3.42379,"close":3.42382,"volume":169.3800048828125},{"timestamp":1742372040000,"open":3.4238,"high":3.4238,"low":3.42327,"close":3.42353,"volume":97.19999694824219},{"timestamp":1742372100000,"open":3.42359,"high":3.42408,"low":3.42327,"close":3.42386,"volume":174.9600067138672},{"timestamp":1742372160000,"open":3.42367,"high":3.42438,"low":3.42351,"close":3.42433,"volume":115.91999816894531},{"timestamp":1742372220000,"open":3.42436,"high":3.42436,"low":3.42329,"close":3.42342,"volume":155.52000427246094},{"timestamp":1742372280000,"open":3.42346,"high":3.42386,"low":3.42342,"close":3.4237,"volume":187.1999969482422},{"timestamp":1742372340000,"open":3.4237,"high":3.42379,"low":3.42338,"close":3.42358,"volume":164.52000427246094},{"timestamp":1742372400000,"open":3.4236,"high":3.42408,"low":3.42326,"close":3.42344,"volume":128.16000366210938},{"timestamp":1742372460000,"open":3.42347,"high":3.4236,"low":3.42331,"close":3.42341,"volume":90.9000015258789},{"timestamp":1742372520000,"open":3.42341,"high":3.42376,"low":3.42296,"close":3.42296,"volume":196.3800048828125},{"timestamp":1742372580000,"open":3.42297,"high":3.42297,"low":3.42205,"close":3.42208,"volume":165.77999877929688},{"timestamp":1742372640000,"open":3.42204,"high":3.42227,"low":3.42154,"close":3.42187,"volume":172.25999450683594},{"timestamp":1742372700000,"open":3.42185,"high":3.42204,"low":3.4216,"close":3.42201,"volume":151.02000427246094},{"timestamp":1742372760000,"open":3.42205,"high":3.42224,"low":3.42161,"close":3.42202,"volume":121.5},{"timestamp":1742372820000,"open":3.42202,"high":3.42231,"low":3.42198,"close":3.42227,"volume":95.4000015258789},{"timestamp":1742372880000,"open":3.42222,"high":3.42273,"low":3.42218,"close":3.42253,"volume":187.64999389648438},{"timestamp":1742372940000,"open":3.42249,"high":3.42271,"low":3.42207,"close":3.42229,"volume":295.5},{"timestamp":1742373000000,"open":3.42229,"high":3.42235,"low":3.42166,"close":3.42169,"volume":209.8699951171875},{"timestamp":1742373060000,"open":3.42169,"high":3.42246,"low":3.42133,"close":3.42243,"volume":243.9199981689453},{"timestamp":1742373120000,"open":3.42243,"high":3.42307,"low":3.42238,"close":3.42256,"volume":414.94000244140625},{"timestamp":1742373180000,"open":3.42252,"high":3.4231,"low":3.42235,"close":3.42281,"volume":284.7300109863281},{"timestamp":1742373240000,"open":3.42279,"high":3.42301,"low":3.42231,"close":3.42239,"volume":214.52000427246094},{"timestamp":1742373300000,"open":3.4224,"high":3.42272,"low":3.42231,"close":3.42245,"volume":168.77999877929688},{"timestamp":1742373360000,"open":3.42249,"high":3.42261,"low":3.42222,"close":3.42243,"volume":200.44000244140625},{"timestamp":1742373420000,"open":3.42243,"high":3.42255,"low":3.42214,"close":3.42242,"volume":230.86000061035156},{"timestamp":1742373480000,"open":3.42245,"high":3.42265,"low":3.42231,"close":3.4226,"volume":175.5},{"timestamp":1742373540000,"open":3.42258,"high":3.42289,"low":3.42238,"close":3.42276,"volume":280.2799987792969},{"timestamp":1742373600000,"open":3.42273,"high":3.4231,"low":3.4227,"close":3.42276,"volume":238.47999572753906},{"timestamp":1742373660000,"open":3.42277,"high":3.42348,"low":3.42249,"close":3.42325,"volume":259.1099853515625},{"timestamp":1742373720000,"open":3.42325,"high":3.42333,"low":3.42276,"close":3.42328,"volume":189.77000427246094},{"timestamp":1742373780000,"open":3.42326,"high":3.42366,"low":3.42287,"close":3.42304,"volume":237.42999267578125},{"timestamp":1742373840000,"open":3.42301,"high":3.42312,"low":3.42259,"close":3.42267,"volume":112.06999969482422},{"timestamp":1742373900000,"open":3.42278,"high":3.42295,"low":3.42248,"close":3.42264,"volume":161.92999267578125},{"timestamp":1742373960000,"open":3.42258,"high":3.42302,"low":3.42228,"close":3.42289,"volume":154.52999877929688},{"timestamp":1742374020000,"open":3.42291,"high":3.42326,"low":3.42257,"close":3.42309,"volume":159.57000732421875},{"timestamp":1742374080000,"open":3.42315,"high":3.42347,"low":3.42284,"close":3.42284,"volume":219.6999969482422},{"timestamp":1742374140000,"open":3.42287,"high":3.42339,"low":3.42287,"close":3.42297,"volume":224.8000030517578},{"timestamp":1742374200000,"open":3.42297,"high":3.4235,"low":3.42292,"close":3.42299,"volume":161.80999755859375},{"timestamp":1742374260000,"open":3.42296,"high":3.42343,"low":3.42288,"close":3.42335,"volume":134.10000610351562},{"timestamp":1742374320000,"open":3.42338,"high":3.42344,"low":3.42293,"close":3.42322,"volume":230.13999938964844},{"timestamp":1742374380000,"open":3.42322,"high":3.42325,"low":3.4229,"close":3.42294,"volume":160.0500030517578},{"timestamp":1742374440000,"open":3.42297,"high":3.42315,"low":3.42198,"close":3.422,"volume":148.89999389648438},{"timestamp":1742374500000,"open":3.42197,"high":3.42246,"low":3.42195,"close":3.42213,"volume":151.77999877929688},{"timestamp":1742374560000,"open":3.42206,"high":3.42206,"low":3.42185,"close":3.42192,"volume":172.88999938964844},{"timestamp":1742374620000,"open":3.42195,"high":3.4224,"low":3.42179,"close":3.42238,"volume":158.38999938964844},{"timestamp":1742374680000,"open":3.42233,"high":3.42243,"low":3.42179,"close":3.42196,"volume":207.25},{"timestamp":1742374740000,"open":3.42198,"high":3.42222,"low":3.42176,"close":3.42201,"volume":266.92999267578125},{"timestamp":1742374800000,"open":3.42211,"high":3.42243,"low":3.42197,"close":3.42219,"volume":166.00999450683594},{"timestamp":1742374860000,"open":3.42226,"high":3.42226,"low":3.42173,"close":3.42213,"volume":132.60000610351562},{"timestamp":1742374920000,"open":3.42213,"high":3.42244,"low":3.42211,"close":3.42232,"volume":67.36000061035156},{"timestamp":1742374980000,"open":3.42236,"high":3.42329,"low":3.42236,"close":3.42329,"volume":134.27999877929688},{"timestamp":1742375040000,"open":3.42332,"high":3.42363,"low":3.42332,"close":3.4235,"volume":77.05000305175781},{"timestamp":1742375100000,"open":3.42357,"high":3.42401,"low":3.42342,"close":3.42348,"volume":118.93000030517578},{"timestamp":1742375160000,"open":3.42332,"high":3.42353,"low":3.42323,"close":3.42346,"volume":132.47999572753906},{"timestamp":1742375220000,"open":3.42343,"high":3.42343,"low":3.42274,"close":3.42287,"volume":105.06999969482422},{"timestamp":1742375280000,"open":3.42287,"high":3.42287,"low":3.42246,"close":3.42272,"volume":136.75},{"timestamp":1742375340000,"open":3.42272,"high":3.42299,"low":3.42269,"close":3.42285,"volume":75.80999755859375},{"timestamp":1742375400000,"open":3.4229,"high":3.42294,"low":3.42273,"close":3.42286,"volume":60.060001373291016},{"timestamp":1742375460000,"open":3.42286,"high":3.42316,"low":3.42237,"close":3.42242,"volume":110.87000274658203},{"timestamp":1742375520000,"open":3.42244,"high":3.42305,"low":3.42244,"close":3.42287,"volume":156.91000366210938},{"timestamp":1742375580000,"open":3.42284,"high":3.42343,"low":3.42284,"close":3.42331,"volume":125.12999725341797},{"timestamp":1742375640000,"open":3.42336,"high":3.42368,"low":3.42313,"close":3.42368,"volume":91.44000244140625},{"timestamp":1742375700000,"open":3.42368,"high":3.42382,"low":3.42327,"close":3.42349,"volume":156.77999877929688},{"timestamp":1742375760000,"open":3.42349,"high":3.42404,"low":3.42349,"close":3.42393,"volume":116.27999877929688},{"timestamp":1742375820000,"open":3.42395,"high":3.42403,"low":3.42327,"close":3.42346,"volume":183.60000610351562},{"timestamp":1742375880000,"open":3.42348,"high":3.42443,"low":3.42341,"close":3.42406,"volume":143.0800018310547},{"timestamp":1742375940000,"open":3.42409,"high":3.42439,"low":3.42409,"close":3.4243,"volume":124.26000213623047},{"timestamp":1742376000000,"open":3.42432,"high":3.42456,"low":3.42423,"close":3.42435,"volume":120.23999786376953},{"timestamp":1742376060000,"open":3.42434,"high":3.42434,"low":3.42344,"close":3.42368,"volume":138.60000610351562},{"timestamp":1742376120000,"open":3.42366,"high":3.42393,"low":3.42335,"close":3.42388,"volume":84.95999908447266},{"timestamp":1742376180000,"open":3.42391,"high":3.42395,"low":3.4233,"close":3.42348,"volume":126.72000122070312},{"timestamp":1742376240000,"open":3.42348,"high":3.42357,"low":3.42303,"close":3.42326,"volume":111.5999984741211},{"timestamp":1742376300000,"open":3.42326,"high":3.42366,"low":3.42321,"close":3.42359,"volume":126.72000122070312},{"timestamp":1742376360000,"open":3.42359,"high":3.42362,"low":3.42291,"close":3.42291,"volume":102.95999908447266},{"timestamp":1742376420000,"open":3.42295,"high":3.42349,"low":3.42295,"close":3.42336,"volume":100.62000274658203},{"timestamp":1742376480000,"open":3.4234,"high":3.42355,"low":3.42325,"close":3.42352,"volume":120.23999786376953},{"timestamp":1742376540000,"open":3.42358,"high":3.42361,"low":3.42319,"close":3.42326,"volume":97.91999816894531},{"timestamp":1742376600000,"open":3.42326,"high":3.42335,"low":3.4229,"close":3.42295,"volume":118.08000183105469},{"timestamp":1742376660000,"open":3.42295,"high":3.42313,"low":3.42252,"close":3.42257,"volume":97.19999694824219},{"timestamp":1742376720000,"open":3.42257,"high":3.42257,"low":3.42189,"close":3.42195,"volume":145.1999969482422},{"timestamp":1742376780000,"open":3.42199,"high":3.42252,"low":3.42097,"close":3.42128,"volume":219.00999450683594},{"timestamp":1742376840000,"open":3.42135,"high":3.42207,"low":3.42135,"close":3.42203,"volume":85.23999786376953},{"timestamp":1742376900000,"open":3.42201,"high":3.42323,"low":3.42198,"close":3.42286,"volume":126.26000213623047},{"timestamp":1742376960000,"open":3.42289,"high":3.42314,"low":3.4222,"close":3.42221,"volume":139.49000549316406},{"timestamp":1742377020000,"open":3.42223,"high":3.42259,"low":3.42214,"close":3.42219,"volume":135.58999633789062},{"timestamp":1742377080000,"open":3.42219,"high":3.4231,"low":3.42219,"close":3.4229,"volume":190.08999633789062},{"timestamp":1742377140000,"open":3.42286,"high":3.42286,"low":3.4224,"close":3.4224,"volume":47.400001525878906},{"timestamp":1742377200000,"open":3.42236,"high":3.42274,"low":3.42236,"close":3.42237,"volume":46.97999954223633},{"timestamp":1742377260000,"open":3.42233,"high":3.42284,"low":3.42218,"close":3.42267,"volume":72.75},{"timestamp":1742377320000,"open":3.42267,"high":3.42302,"low":3.42249,"close":3.42289,"volume":99.12999725341797},{"timestamp":1742377380000,"open":3.42289,"high":3.42342,"low":3.42289,"close":3.42323,"volume":99.41000366210938},{"timestamp":1742377440000,"open":3.42323,"high":3.42362,"low":3.42323,"close":3.42351,"volume":107.41999816894531},{"timestamp":1742377500000,"open":3.42353,"high":3.42394,"low":3.42345,"close":3.42374,"volume":93.68000030517578},{"timestamp":1742377560000,"open":3.42371,"high":3.42379,"low":3.4235,"close":3.42364,"volume":117.26000213623047},{"timestamp":1742377620000,"open":3.42362,"high":3.42374,"low":3.42345,"close":3.42358,"volume":85.08999633789062},{"timestamp":1742377680000,"open":3.42353,"high":3.4236,"low":3.42318,"close":3.42334,"volume":107.25},{"timestamp":1742377740000,"open":3.42331,"high":3.42339,"low":3.42284,"close":3.42292,"volume":108.25},{"timestamp":1742377800000,"open":3.42292,"high":3.42298,"low":3.42263,"close":3.42271,"volume":75.23999786376953},{"timestamp":1742377860000,"open":3.4228,"high":3.42319,"low":3.42223,"close":3.42227,"volume":121.80999755859375},{"timestamp":1742377920000,"open":3.42231,"high":3.42231,"low":3.42173,"close":3.42176,"volume":84.2699966430664},{"timestamp":1742377980000,"open":3.42181,"high":3.42232,"low":3.42155,"close":3.42205,"volume":150.33999633789062},{"timestamp":1742378040000,"open":3.42202,"high":3.42302,"low":3.42202,"close":3.4229,"volume":205.27999877929688},{"timestamp":1742378100000,"open":3.4229,"high":3.4234,"low":3.42258,"close":3.42332,"volume":231.3300018310547},{"timestamp":1742378160000,"open":3.42327,"high":3.42332,"low":3.42254,"close":3.42254,"volume":101.9800033569336},{"timestamp":1742378220000,"open":3.42248,"high":3.4232,"low":3.42231,"close":3.42311,"volume":66.91000366210938},{"timestamp":1742378280000,"open":3.42329,"high":3.42361,"low":3.42329,"close":3.42345,"volume":143.39999389648438},{"timestamp":1742378340000,"open":3.42347,"high":3.4236,"low":3.42282,"close":3.42282,"volume":84.41999816894531},{"timestamp":1742378400000,"open":3.42282,"high":3.42342,"low":3.42282,"close":3.42342,"volume":92.26000213623047},{"timestamp":1742378460000,"open":3.42337,"high":3.42376,"low":3.4233,"close":3.42376,"volume":54.34000015258789},{"timestamp":1742378520000,"open":3.42379,"high":3.42387,"low":3.42315,"close":3.42315,"volume":68.7300033569336},{"timestamp":1742378580000,"open":3.42318,"high":3.4236,"low":3.42308,"close":3.42351,"volume":117.33000183105469},{"timestamp":1742378640000,"open":3.42349,"high":3.4239,"low":3.42337,"close":3.42358,"volume":72.93000030517578},{"timestamp":1742378700000,"open":3.42355,"high":3.42376,"low":3.42333,"close":3.42345,"volume":123.4000015258789},{"timestamp":1742378760000,"open":3.42345,"high":3.42389,"low":3.42345,"close":3.42371,"volume":128.8800048828125},{"timestamp":1742378820000,"open":3.42374,"high":3.42385,"low":3.42333,"close":3.4234,"volume":138.60000610351562},{"timestamp":1742378880000,"open":3.42345,"high":3.42369,"low":3.42312,"close":3.42364,"volume":143.27999877929688},{"timestamp":1742378940000,"open":3.42369,"high":3.42399,"low":3.42343,"close":3.42378,"volume":132.47999572753906},{"timestamp":1742379000000,"open":3.42378,"high":3.42413,"low":3.42378,"close":3.42388,"volume":106.37999725341797},{"timestamp":1742379060000,"open":3.42388,"high":3.4242,"low":3.42384,"close":3.42397,"volume":87.12000274658203},{"timestamp":1742379120000,"open":3.42395,"high":3.42414,"low":3.42344,"close":3.42349,"volume":113.76000213623047},{"timestamp":1742379180000,"open":3.42351,"high":3.42398,"low":3.42347,"close":3.42386,"volume":95.04000091552734},{"timestamp":1742379240000,"open":3.42384,"high":3.42424,"low":3.4233,"close":3.42419,"volume":190.85000610351562},{"timestamp":1742379300000,"open":3.42417,"high":3.42461,"low":3.42408,"close":3.42455,"volume":111.30999755859375},{"timestamp":1742379360000,"open":3.42458,"high":3.42463,"low":3.42444,"close":3.42455,"volume":90.88999938964844},{"timestamp":1742379420000,"open":3.42453,"high":3.42463,"low":3.42434,"close":3.42453,"volume":95.61000061035156},{"timestamp":1742379480000,"open":3.42453,"high":3.42485,"low":3.42422,"close":3.42483,"volume":151.11000061035156},{"timestamp":1742379540000,"open":3.42463,"high":3.42484,"low":3.42461,"close":3.42479,"volume":91.86000061035156},{"timestamp":1742379600000,"open":3.42474,"high":3.42498,"low":3.42469,"close":3.42469,"volume":60.88999938964844},{"timestamp":1742379660000,"open":3.42472,"high":3.42472,"low":3.42378,"close":3.42378,"volume":97.88999938964844},{"timestamp":1742379720000,"open":3.42381,"high":3.42412,"low":3.42376,"close":3.42393,"volume":146.10000610351562},{"timestamp":1742379780000,"open":3.42396,"high":3.42399,"low":3.42353,"close":3.42384,"volume":119.98999786376953},{"timestamp":1742379840000,"open":3.42387,"high":3.4239,"low":3.42352,"close":3.42385,"volume":94.12000274658203},{"timestamp":1742379900000,"open":3.42397,"high":3.42438,"low":3.42381,"close":3.424,"volume":115.1500015258789},{"timestamp":1742379960000,"open":3.42398,"high":3.424,"low":3.42347,"close":3.42356,"volume":90.11000061035156},{"timestamp":1742380020000,"open":3.42358,"high":3.42375,"low":3.42352,"close":3.42373,"volume":72.61000061035156},{"timestamp":1742380080000,"open":3.42375,"high":3.42395,"low":3.42364,"close":3.4239,"volume":140.8699951171875},{"timestamp":1742380140000,"open":3.42388,"high":3.42403,"low":3.42371,"close":3.42383,"volume":111.26000213623047},{"timestamp":1742380200000,"open":3.42375,"high":3.42457,"low":3.42375,"close":3.42409,"volume":141.19000244140625},{"timestamp":1742380260000,"open":3.42414,"high":3.42449,"low":3.42414,"close":3.42425,"volume":118.6500015258789},{"timestamp":1742380320000,"open":3.42422,"high":3.42481,"low":3.42396,"close":3.42413,"volume":167.97000122070312},{"timestamp":1742380380000,"open":3.42413,"high":3.42445,"low":3.42405,"close":3.42424,"volume":113.87999725341797},{"timestamp":1742380440000,"open":3.42429,"high":3.42478,"low":3.42424,"close":3.42429,"volume":106.81999969482422},{"timestamp":1742380500000,"open":3.42418,"high":3.42504,"low":3.42418,"close":3.42493,"volume":94.45999908447266},{"timestamp":1742380560000,"open":3.42495,"high":3.42515,"low":3.42493,"close":3.42507,"volume":57.220001220703125},{"timestamp":1742380620000,"open":3.42509,"high":3.42552,"low":3.42506,"close":3.42552,"volume":67.20999908447266},{"timestamp":1742380680000,"open":3.4255,"high":3.42571,"low":3.42539,"close":3.42562,"volume":80.0999984741211},{"timestamp":1742380740000,"open":3.42569,"high":3.4259,"low":3.42552,"close":3.4258,"volume":94.0999984741211},{"timestamp":1742380800000,"open":3.4258,"high":3.42617,"low":3.42568,"close":3.42595,"volume":131.6199951171875},{"timestamp":1742380860000,"open":3.42595,"high":3.42606,"low":3.42586,"close":3.42598,"volume":88.25},{"timestamp":1742380920000,"open":3.42594,"high":3.42594,"low":3.42532,"close":3.42537,"volume":132.41000366210938},{"timestamp":1742380980000,"open":3.42537,"high":3.4256,"low":3.4253,"close":3.42548,"volume":95.4000015258789},{"timestamp":1742381040000,"open":3.42546,"high":3.42569,"low":3.42497,"close":3.42502,"volume":118.80000305175781},{"timestamp":1742381100000,"open":3.42495,"high":3.425,"low":3.4241,"close":3.42464,"volume":113.76000213623047},{"timestamp":1742381160000,"open":3.42464,"high":3.42468,"low":3.42433,"close":3.42468,"volume":79.91999816894531},{"timestamp":1742381220000,"open":3.42462,"high":3.42466,"low":3.42401,"close":3.42412,"volume":74.5199966430664},{"timestamp":1742381280000,"open":3.42418,"high":3.42436,"low":3.42358,"close":3.42366,"volume":77.73999786376953},{"timestamp":1742381340000,"open":3.42369,"high":3.42369,"low":3.42288,"close":3.42297,"volume":157.5800018310547},{"timestamp":1742381400000,"open":3.42294,"high":3.42326,"low":3.42271,"close":3.42326,"volume":102.23999786376953},{"timestamp":1742381460000,"open":3.42323,"high":3.42323,"low":3.42259,"close":3.42313,"volume":134.63999938964844},{"timestamp":1742381520000,"open":3.42292,"high":3.42312,"low":3.42277,"close":3.42312,"volume":73.5199966430664},{"timestamp":1742381580000,"open":3.42312,"high":3.42328,"low":3.42285,"close":3.42327,"volume":149.17999267578125},{"timestamp":1742381640000,"open":3.42323,"high":3.42337,"low":3.42291,"close":3.42334,"volume":87.12000274658203},{"timestamp":1742381700000,"open":3.4235,"high":3.42352,"low":3.42298,"close":3.42309,"volume":100.95999908447266},{"timestamp":1742381760000,"open":3.42309,"high":3.42329,"low":3.42298,"close":3.42304,"volume":135.6999969482422},{"timestamp":1742381820000,"open":3.42299,"high":3.42323,"low":3.42299,"close":3.42313,"volume":58.31999969482422},{"timestamp":1742381880000,"open":3.4231,"high":3.42342,"low":3.42309,"close":3.42341,"volume":26.639999389648438},{"timestamp":1742381940000,"open":3.42338,"high":3.42341,"low":3.42301,"close":3.42302,"volume":93.95999908447266},{"timestamp":1742382000000,"open":3.42302,"high":3.42309,"low":3.42277,"close":3.42281,"volume":74.87999725341797},{"timestamp":1742382060000,"open":3.42281,"high":3.42286,"low":3.42246,"close":3.42257,"volume":52.02000045776367},{"timestamp":1742382120000,"open":3.42255,"high":3.42317,"low":3.42251,"close":3.42304,"volume":128.33999633789062},{"timestamp":1742382180000,"open":3.42303,"high":3.42316,"low":3.42293,"close":3.42306,"volume":94.86000061035156},{"timestamp":1742382240000,"open":3.42309,"high":3.42331,"low":3.42303,"close":3.42306,"volume":129.75999450683594},{"timestamp":1742382300000,"open":3.42306,"high":3.42331,"low":3.42291,"close":3.42321,"volume":118.08000183105469},{"timestamp":1742382360000,"open":3.4232,"high":3.42377,"low":3.42318,"close":3.42352,"volume":94.86000061035156},{"timestamp":1742382420000,"open":3.42352,"high":3.42383,"low":3.42345,"close":3.42363,"volume":149.47999572753906},{"timestamp":1742382480000,"open":3.42363,"high":3.42417,"low":3.42353,"close":3.42413,"volume":125.0999984741211},{"timestamp":1742382540000,"open":3.42413,"high":3.42427,"low":3.42391,"close":3.42401,"volume":136.25999450683594},{"timestamp":1742382600000,"open":3.42403,"high":3.42427,"low":3.42399,"close":3.42405,"volume":142.3800048828125},{"timestamp":1742382660000,"open":3.42418,"high":3.42418,"low":3.42326,"close":3.42343,"volume":147.60000610351562},{"timestamp":1742382720000,"open":3.4234,"high":3.42367,"low":3.4234,"close":3.42362,"volume":134.63999938964844},{"timestamp":1742382780000,"open":3.42368,"high":3.42386,"low":3.42335,"close":3.42347,"volume":120.87999725341797},{"timestamp":1742382840000,"open":3.42349,"high":3.4239,"low":3.42332,"close":3.42372,"volume":129.9600067138672},{"timestamp":1742382900000,"open":3.42379,"high":3.424,"low":3.42357,"close":3.424,"volume":113.04000091552734},{"timestamp":1742382960000,"open":3.42397,"high":3.42417,"low":3.42386,"close":3.42416,"volume":128.16000366210938},{"timestamp":1742383020000,"open":3.42411,"high":3.42421,"low":3.42379,"close":3.42383,"volume":116.63999938964844},{"timestamp":1742383080000,"open":3.42387,"high":3.42403,"low":3.42337,"close":3.42342,"volume":109.44000244140625},{"timestamp":1742383140000,"open":3.42345,"high":3.42412,"low":3.42345,"close":3.42412,"volume":134.27999877929688},{"timestamp":1742383200000,"open":3.42407,"high":3.42424,"low":3.42385,"close":3.42396,"volume":123.83999633789062},{"timestamp":1742383260000,"open":3.42398,"high":3.42403,"low":3.4238,"close":3.424,"volume":110.16000366210938},{"timestamp":1742383320000,"open":3.42405,"high":3.4242,"low":3.42372,"close":3.42398,"volume":92.16000366210938},{"timestamp":1742383380000,"open":3.42396,"high":3.42396,"low":3.42332,"close":3.42349,"volume":151.1999969482422},{"timestamp":1742383440000,"open":3.42344,"high":3.42368,"low":3.42336,"close":3.42363,"volume":118.80000305175781},{"timestamp":1742383500000,"open":3.42367,"high":3.42371,"low":3.42323,"close":3.4235,"volume":111.3499984741211},{"timestamp":1742383560000,"open":3.42344,"high":3.42368,"low":3.42331,"close":3.42351,"volume":113.83999633789062},{"timestamp":1742383620000,"open":3.42347,"high":3.42358,"low":3.42322,"close":3.42351,"volume":116.63999938964844},{"timestamp":1742383680000,"open":3.42348,"high":3.42361,"low":3.42319,"close":3.42345,"volume":132.42999267578125},{"timestamp":1742383740000,"open":3.42349,"high":3.42361,"low":3.42325,"close":3.42355,"volume":73.72000122070312},{"timestamp":1742383800000,"open":3.42355,"high":3.42387,"low":3.42353,"close":3.42374,"volume":93.30000305175781},{"timestamp":1742383860000,"open":3.42377,"high":3.42386,"low":3.42359,"close":3.42378,"volume":82.08000183105469},{"timestamp":1742383920000,"open":3.42377,"high":3.42398,"low":3.42334,"close":3.42343,"volume":94.66000366210938},{"timestamp":1742383980000,"open":3.42341,"high":3.42355,"low":3.4233,"close":3.42341,"volume":124.5199966430664},{"timestamp":1742384040000,"open":3.42339,"high":3.42347,"low":3.42288,"close":3.42297,"volume":96.62000274658203},{"timestamp":1742384100000,"open":3.423,"high":3.42305,"low":3.42232,"close":3.42237,"volume":126.58999633789062},{"timestamp":1742384160000,"open":3.42237,"high":3.42276,"low":3.42226,"close":3.4226,"volume":93.69000244140625},{"timestamp":1742384220000,"open":3.42257,"high":3.42257,"low":3.42219,"close":3.42233,"volume":118.69000244140625},{"timestamp":1742384280000,"open":3.42233,"high":3.42271,"low":3.42189,"close":3.42201,"volume":150.13999938964844},{"timestamp":1742384340000,"open":3.42198,"high":3.4231,"low":3.4219,"close":3.42302,"volume":143.10000610351562},{"timestamp":1742384400000,"open":3.42305,"high":3.42339,"low":3.42277,"close":3.42339,"volume":130.07000732421875},{"timestamp":1742384460000,"open":3.42337,"high":3.42337,"low":3.42273,"close":3.42294,"volume":98.75},{"timestamp":1742384520000,"open":3.42294,"high":3.42342,"low":3.42288,"close":3.42306,"volume":161.10000610351562},{"timestamp":1742384580000,"open":3.42311,"high":3.42312,"low":3.42258,"close":3.42266,"volume":119.4800033569336},{"timestamp":1742384640000,"open":3.42263,"high":3.42273,"low":3.42224,"close":3.42237,"volume":154.0500030517578},{"timestamp":1742384700000,"open":3.42237,"high":3.42254,"low":3.42212,"close":3.42222,"volume":116.98999786376953},{"timestamp":1742384760000,"open":3.42232,"high":3.4225,"low":3.42204,"close":3.42247,"volume":110.91999816894531},{"timestamp":1742384820000,"open":3.42247,"high":3.42255,"low":3.42216,"close":3.42255,"volume":79.08000183105469},{"timestamp":1742384880000,"open":3.42251,"high":3.42276,"low":3.42251,"close":3.42271,"volume":98.87000274658203},{"timestamp":1742384940000,"open":3.42275,"high":3.4228,"low":3.42259,"close":3.42269,"volume":54.34000015258789},{"timestamp":1742385000000,"open":3.42269,"high":3.42284,"low":3.42244,"close":3.42278,"volume":108.68000030517578},{"timestamp":1742385060000,"open":3.42288,"high":3.42309,"low":3.42276,"close":3.42278,"volume":129.00999450683594},{"timestamp":1742385120000,"open":3.4229,"high":3.42293,"low":3.42218,"close":3.42237,"volume":91.33000183105469},{"timestamp":1742385180000,"open":3.42237,"high":3.42269,"low":3.42237,"close":3.42258,"volume":77.88999938964844},{"timestamp":1742385240000,"open":3.42251,"high":3.42307,"low":3.42245,"close":3.42286,"volume":64.45999908447266},{"timestamp":1742385300000,"open":3.42281,"high":3.4229,"low":3.4223,"close":3.4223,"volume":114.9800033569336},{"timestamp":1742385360000,"open":3.4223,"high":3.42287,"low":3.42166,"close":3.42252,"volume":271.9700012207031},{"timestamp":1742385420000,"open":3.42249,"high":3.42287,"low":3.42177,"close":3.42189,"volume":255.4199981689453},{"timestamp":1742385480000,"open":3.42194,"high":3.4224,"low":3.42181,"close":3.42197,"volume":187.91000366210938},{"timestamp":1742385540000,"open":3.42204,"high":3.42236,"low":3.42192,"close":3.42211,"volume":198.25999450683594},{"timestamp":1742385600000,"open":3.42208,"high":3.4223,"low":3.42174,"close":3.42196,"volume":186.07000732421875},{"timestamp":1742385660000,"open":3.4219,"high":3.42206,"low":3.42137,"close":3.42181,"volume":206.17999267578125},{"timestamp":1742385720000,"open":3.42181,"high":3.42191,"low":3.42123,"close":3.42131,"volume":122.9000015258789},{"timestamp":1742385780000,"open":3.42138,"high":3.42157,"low":3.4213,"close":3.42144,"volume":154.75},{"timestamp":1742385840000,"open":3.42144,"high":3.42149,"low":3.42066,"close":3.42066,"volume":168.82000732421875},{"timestamp":1742385900000,"open":3.42067,"high":3.42097,"low":3.42029,"close":3.42032,"volume":201.91000366210938},{"timestamp":1742385960000,"open":3.42037,"high":3.42046,"low":3.4201,"close":3.42021,"volume":152.6300048828125},{"timestamp":1742386020000,"open":3.42017,"high":3.42049,"low":3.42014,"close":3.42026,"volume":121.19999694824219},{"timestamp":1742386080000,"open":3.42026,"high":3.42034,"low":3.41994,"close":3.42007,"volume":156.75999450683594},{"timestamp":1742386140000,"open":3.42008,"high":3.4209,"low":3.41999,"close":3.4209,"volume":150.08999633789062},{"timestamp":1742386200000,"open":3.42092,"high":3.42131,"low":3.4209,"close":3.42122,"volume":107.43000030517578},{"timestamp":1742386260000,"open":3.42126,"high":3.42133,"low":3.42072,"close":3.42101,"volume":119.80000305175781},{"timestamp":1742386320000,"open":3.42101,"high":3.42119,"low":3.42061,"close":3.42064,"volume":122.44999694824219},{"timestamp":1742386380000,"open":3.42068,"high":3.4213,"low":3.42057,"close":3.42121,"volume":79.44000244140625},{"timestamp":1742386440000,"open":3.42121,"high":3.42122,"low":3.42087,"close":3.42122,"volume":81.61000061035156},{"timestamp":1742386500000,"open":3.42117,"high":3.42134,"low":3.42092,"close":3.42111,"volume":94.44000244140625},{"timestamp":1742386560000,"open":3.42115,"high":3.42123,"low":3.42101,"close":3.42114,"volume":113.83000183105469},{"timestamp":1742386620000,"open":3.42123,"high":3.42129,"low":3.42102,"close":3.42116,"volume":75.0999984741211},{"timestamp":1742386680000,"open":3.42118,"high":3.42144,"low":3.42118,"close":3.42139,"volume":71.5199966430664},{"timestamp":1742386740000,"open":3.42137,"high":3.42137,"low":3.42078,"close":3.42086,"volume":129.75999450683594},{"timestamp":1742386800000,"open":3.42086,"high":3.42122,"low":3.4208,"close":3.421,"volume":139},{"timestamp":1742386860000,"open":3.42098,"high":3.42151,"low":3.42095,"close":3.42138,"volume":114.66999816894531},{"timestamp":1742386920000,"open":3.42133,"high":3.42142,"low":3.4212,"close":3.42133,"volume":67.26000213623047},{"timestamp":1742386980000,"open":3.42133,"high":3.42167,"low":3.42133,"close":3.42167,"volume":99.43000030517578},{"timestamp":1742387040000,"open":3.42167,"high":3.4222,"low":3.4215,"close":3.42217,"volume":115.5199966430664},{"timestamp":1742387100000,"open":3.42214,"high":3.42281,"low":3.42214,"close":3.42271,"volume":122.4800033569336},{"timestamp":1742387160000,"open":3.42271,"high":3.42294,"low":3.42142,"close":3.42279,"volume":166.0399932861328},{"timestamp":1742387220000,"open":3.42257,"high":3.42277,"low":3.4222,"close":3.42241,"volume":137.4499969482422},{"timestamp":1742387280000,"open":3.42243,"high":3.42306,"low":3.42243,"close":3.42305,"volume":151.75999450683594},{"timestamp":1742387340000,"open":3.42307,"high":3.42311,"low":3.42277,"close":3.42296,"volume":55.77000045776367},{"timestamp":1742387400000,"open":3.42299,"high":3.42336,"low":3.42297,"close":3.42336,"volume":88.33000183105469},{"timestamp":1742387460000,"open":3.42334,"high":3.42361,"low":3.42327,"close":3.42354,"volume":90.77999877929688},{"timestamp":1742387520000,"open":3.42353,"high":3.42363,"low":3.42341,"close":3.42343,"volume":121.95999908447266},{"timestamp":1742387580000,"open":3.42347,"high":3.42362,"low":3.42322,"close":3.42327,"volume":110.05999755859375},{"timestamp":1742387640000,"open":3.42327,"high":3.42334,"low":3.42282,"close":3.42285,"volume":72.05000305175781},{"timestamp":1742387700000,"open":3.42292,"high":3.42299,"low":3.42218,"close":3.42271,"volume":112.18000030517578},{"timestamp":1742387760000,"open":3.42267,"high":3.4229,"low":3.42259,"close":3.42271,"volume":75.0999984741211},{"timestamp":1742387820000,"open":3.42275,"high":3.42275,"low":3.42221,"close":3.42257,"volume":167.7100067138672},{"timestamp":1742387880000,"open":3.4226,"high":3.42309,"low":3.42242,"close":3.42309,"volume":107.80000305175781},{"timestamp":1742387940000,"open":3.42309,"high":3.42317,"low":3.42273,"close":3.42274,"volume":98.30000305175781},{"timestamp":1742388000000,"open":3.42266,"high":3.4227,"low":3.42159,"close":3.42167,"volume":120.29000091552734},{"timestamp":1742388060000,"open":3.42164,"high":3.42254,"low":3.4215,"close":3.42192,"volume":151.9499969482422},{"timestamp":1742388120000,"open":3.42195,"high":3.42198,"low":3.42167,"close":3.42191,"volume":110.56999969482422},{"timestamp":1742388180000,"open":3.42186,"high":3.42203,"low":3.4217,"close":3.42178,"volume":108.77999877929688},{"timestamp":1742388240000,"open":3.42178,"high":3.42206,"low":3.42172,"close":3.42181,"volume":71.54000091552734},{"timestamp":1742388300000,"open":3.42176,"high":3.42189,"low":3.42158,"close":3.4216,"volume":136.36000061035156},{"timestamp":1742388360000,"open":3.42166,"high":3.42223,"low":3.42161,"close":3.42199,"volume":120.94999694824219},{"timestamp":1742388420000,"open":3.42203,"high":3.42219,"low":3.42167,"close":3.42177,"volume":152.44000244140625},{"timestamp":1742388480000,"open":3.42181,"high":3.42193,"low":3.4216,"close":3.42168,"volume":126.05999755859375},{"timestamp":1742388540000,"open":3.42166,"high":3.42193,"low":3.42148,"close":3.42185,"volume":109.51000213623047},{"timestamp":1742388600000,"open":3.42193,"high":3.42215,"low":3.42162,"close":3.42192,"volume":127.04000091552734},{"timestamp":1742388660000,"open":3.42192,"high":3.42223,"low":3.42167,"close":3.42222,"volume":144.5399932861328},{"timestamp":1742388720000,"open":3.42224,"high":3.42252,"low":3.42205,"close":3.42247,"volume":112.30999755859375},{"timestamp":1742388780000,"open":3.42247,"high":3.42257,"low":3.42234,"close":3.42255,"volume":74.36000061035156},{"timestamp":1742388840000,"open":3.42252,"high":3.4226,"low":3.42231,"close":3.42232,"volume":65.80999755859375},{"timestamp":1742388900000,"open":3.42234,"high":3.42333,"low":3.42234,"close":3.42308,"volume":188.9199981689453},{"timestamp":1742388960000,"open":3.42311,"high":3.42383,"low":3.42297,"close":3.42379,"volume":138.75999450683594},{"timestamp":1742389020000,"open":3.42375,"high":3.42427,"low":3.42368,"close":3.42412,"volume":168.9199981689453},{"timestamp":1742389080000,"open":3.42412,"high":3.42432,"low":3.42402,"close":3.42403,"volume":184.74000549316406},{"timestamp":1742389140000,"open":3.42406,"high":3.42433,"low":3.42393,"close":3.42393,"volume":229.05999755859375},{"timestamp":1742389200000,"open":3.42398,"high":3.42431,"low":3.42385,"close":3.42398,"volume":148.8000030517578},{"timestamp":1742389260000,"open":3.42396,"high":3.42398,"low":3.42338,"close":3.42347,"volume":168.80999755859375},{"timestamp":1742389320000,"open":3.42349,"high":3.42393,"low":3.42347,"close":3.42377,"volume":135.27000427246094},{"timestamp":1742389380000,"open":3.42381,"high":3.42404,"low":3.42346,"close":3.42397,"volume":135.27000427246094},{"timestamp":1742389440000,"open":3.42404,"high":3.42409,"low":3.42371,"close":3.42383,"volume":81.20999908447266},{"timestamp":1742389500000,"open":3.42387,"high":3.42387,"low":3.42333,"close":3.42346,"volume":129.91000366210938},{"timestamp":1742389560000,"open":3.42348,"high":3.42379,"low":3.42335,"close":3.42377,"volume":123.13999938964844},{"timestamp":1742389620000,"open":3.42377,"high":3.42399,"low":3.42373,"close":3.4239,"volume":141.33999633789062},{"timestamp":1742389680000,"open":3.42393,"high":3.42462,"low":3.42382,"close":3.42462,"volume":151.6300048828125},{"timestamp":1742389740000,"open":3.42462,"high":3.42535,"low":3.42462,"close":3.42514,"volume":68.47000122070312},{"timestamp":1742389800000,"open":3.42507,"high":3.42507,"low":3.42434,"close":3.42436,"volume":110.83000183105469},{"timestamp":1742389860000,"open":3.42434,"high":3.42435,"low":3.42397,"close":3.42419,"volume":142.3000030517578},{"timestamp":1742389920000,"open":3.42424,"high":3.42465,"low":3.4241,"close":3.42465,"volume":105.81999969482422},{"timestamp":1742389980000,"open":3.42461,"high":3.42468,"low":3.42444,"close":3.42468,"volume":84.37000274658203},{"timestamp":1742390040000,"open":3.42471,"high":3.42484,"low":3.42435,"close":3.42438,"volume":88.66000366210938},{"timestamp":1742390100000,"open":3.42438,"high":3.42471,"low":3.42435,"close":3.4245,"volume":104.80000305175781},{"timestamp":1742390160000,"open":3.42452,"high":3.42453,"low":3.42413,"close":3.42415,"volume":144.1199951171875},{"timestamp":1742390220000,"open":3.42409,"high":3.42422,"low":3.42401,"close":3.42411,"volume":114.66000366210938},{"timestamp":1742390280000,"open":3.42428,"high":3.42449,"low":3.42418,"close":3.42427,"volume":108.51000213623047},{"timestamp":1742390340000,"open":3.42432,"high":3.4246,"low":3.42421,"close":3.4245,"volume":96.94000244140625},{"timestamp":1742390400000,"open":3.42452,"high":3.42498,"low":3.42435,"close":3.42492,"volume":79.52999877929688},{"timestamp":1742390460000,"open":3.42491,"high":3.42533,"low":3.42477,"close":3.42516,"volume":123.0999984741211},{"timestamp":1742390520000,"open":3.42517,"high":3.42521,"low":3.42483,"close":3.42521,"volume":121.0999984741211},{"timestamp":1742390580000,"open":3.42512,"high":3.42516,"low":3.42457,"close":3.42457,"volume":117.19999694824219},{"timestamp":1742390640000,"open":3.42457,"high":3.42468,"low":3.42441,"close":3.42468,"volume":97.19999694824219},{"timestamp":1742390700000,"open":3.42465,"high":3.42465,"low":3.42416,"close":3.42426,"volume":79.55999755859375},{"timestamp":1742390760000,"open":3.42429,"high":3.42434,"low":3.42358,"close":3.42388,"volume":114.37000274658203},{"timestamp":1742390820000,"open":3.42395,"high":3.42411,"low":3.42389,"close":3.42394,"volume":97.19999694824219},{"timestamp":1742390880000,"open":3.42395,"high":3.42439,"low":3.42394,"close":3.42439,"volume":67.86000061035156},{"timestamp":1742390940000,"open":3.42436,"high":3.42477,"low":3.4243,"close":3.42464,"volume":114.66000366210938},{"timestamp":1742391000000,"open":3.4246,"high":3.42468,"low":3.4242,"close":3.42429,"volume":118.9800033569336},{"timestamp":1742391060000,"open":3.42433,"high":3.42469,"low":3.42386,"close":3.42398,"volume":125.83999633789062},{"timestamp":1742391120000,"open":3.42395,"high":3.42403,"low":3.42382,"close":3.42397,"volume":73.70999908447266},{"timestamp":1742391180000,"open":3.42398,"high":3.42401,"low":3.42368,"close":3.42386,"volume":130.27000427246094},{"timestamp":1742391240000,"open":3.42386,"high":3.42397,"low":3.42367,"close":3.4237,"volume":145.36000061035156},{"timestamp":1742391300000,"open":3.42381,"high":3.42393,"low":3.42355,"close":3.42358,"volume":84.4000015258789},{"timestamp":1742391360000,"open":3.42362,"high":3.42395,"low":3.42359,"close":3.42394,"volume":86.47000122070312},{"timestamp":1742391420000,"open":3.4239,"high":3.42396,"low":3.42373,"close":3.42388,"volume":81.63999938964844},{"timestamp":1742391480000,"open":3.42392,"high":3.42439,"low":3.42381,"close":3.42435,"volume":92.87999725341797},{"timestamp":1742391540000,"open":3.42433,"high":3.42462,"low":3.42411,"close":3.42415,"volume":72.72000122070312},{"timestamp":1742391600000,"open":3.42413,"high":3.4242,"low":3.4234,"close":3.42358,"volume":104.51000213623047},{"timestamp":1742391660000,"open":3.42355,"high":3.42355,"low":3.42278,"close":3.42314,"volume":218.08999633789062},{"timestamp":1742391720000,"open":3.42312,"high":3.42371,"low":3.423,"close":3.42348,"volume":144},{"timestamp":1742391780000,"open":3.42345,"high":3.42407,"low":3.42342,"close":3.42392,"volume":91.44000244140625},{"timestamp":1742391840000,"open":3.4239,"high":3.42417,"low":3.42366,"close":3.42366,"volume":127.44000244140625},{"timestamp":1742391900000,"open":3.42358,"high":3.424,"low":3.42337,"close":3.424,"volume":107.63999938964844},{"timestamp":1742391960000,"open":3.424,"high":3.42401,"low":3.42361,"close":3.4237,"volume":126},{"timestamp":1742392020000,"open":3.42376,"high":3.42376,"low":3.42334,"close":3.4235,"volume":84.23999786376953},{"timestamp":1742392080000,"open":3.42346,"high":3.42385,"low":3.42332,"close":3.42378,"volume":99},{"timestamp":1742392140000,"open":3.4238,"high":3.42427,"low":3.42374,"close":3.42396,"volume":93.05999755859375},{"timestamp":1742392200000,"open":3.42401,"high":3.42432,"low":3.42395,"close":3.42406,"volume":101.5199966430664},{"timestamp":1742392260000,"open":3.42397,"high":3.4241,"low":3.42372,"close":3.42392,"volume":82.08000183105469},{"timestamp":1742392320000,"open":3.42396,"high":3.42405,"low":3.42373,"close":3.42376,"volume":84.95999908447266},{"timestamp":1742392380000,"open":3.42379,"high":3.42423,"low":3.42359,"close":3.42416,"volume":102.23999786376953},{"timestamp":1742392440000,"open":3.42411,"high":3.42431,"low":3.42375,"close":3.42397,"volume":139.13999938964844},{"timestamp":1742392500000,"open":3.42403,"high":3.42416,"low":3.42367,"close":3.42383,"volume":113.76000213623047},{"timestamp":1742392560000,"open":3.42386,"high":3.42408,"low":3.42368,"close":3.4239,"volume":96.66000366210938},{"timestamp":1742392620000,"open":3.42393,"high":3.42431,"low":3.42374,"close":3.42421,"volume":98.81999969482422},{"timestamp":1742392680000,"open":3.42423,"high":3.42463,"low":3.42417,"close":3.42452,"volume":134.4600067138672},{"timestamp":1742392740000,"open":3.42452,"high":3.42472,"low":3.42448,"close":3.42466,"volume":127.80000305175781},{"timestamp":1742392800000,"open":3.42464,"high":3.42485,"low":3.42433,"close":3.42433,"volume":136.44000244140625},{"timestamp":1742392860000,"open":3.42436,"high":3.42455,"low":3.42431,"close":3.42436,"volume":100.69999694824219},{"timestamp":1742392920000,"open":3.42428,"high":3.42433,"low":3.42408,"close":3.42423,"volume":80.4800033569336},{"timestamp":1742392980000,"open":3.4242,"high":3.42436,"low":3.4242,"close":3.42435,"volume":68.75},{"timestamp":1742393040000,"open":3.42446,"high":3.42455,"low":3.4239,"close":3.42414,"volume":108.25},{"timestamp":1742393100000,"open":3.42417,"high":3.42458,"low":3.42417,"close":3.42452,"volume":108.33999633789062},{"timestamp":1742393160000,"open":3.42447,"high":3.42469,"low":3.42432,"close":3.42445,"volume":55.20000076293945},{"timestamp":1742393220000,"open":3.42437,"high":3.42471,"low":3.4241,"close":3.42467,"volume":42.900001525878906},{"timestamp":1742393280000,"open":3.42463,"high":3.42517,"low":3.42463,"close":3.42507,"volume":94.27999877929688},{"timestamp":1742393340000,"open":3.42502,"high":3.42516,"low":3.42466,"close":3.42466,"volume":93.2300033569336},{"timestamp":1742393400000,"open":3.42461,"high":3.4248,"low":3.42449,"close":3.42475,"volume":102.95999908447266},{"timestamp":1742393460000,"open":3.42479,"high":3.42512,"low":3.4247,"close":3.42509,"volume":56.95000076293945},{"timestamp":1742393520000,"open":3.42511,"high":3.4253,"low":3.42484,"close":3.42522,"volume":83.7699966430664},{"timestamp":1742393580000,"open":3.4252,"high":3.42528,"low":3.425,"close":3.42516,"volume":58.66999816894531},{"timestamp":1742393640000,"open":3.42511,"high":3.42519,"low":3.4248,"close":3.42494,"volume":74.73999786376953},{"timestamp":1742393700000,"open":3.42491,"high":3.42506,"low":3.42478,"close":3.42483,"volume":59.349998474121094},{"timestamp":1742393760000,"open":3.42479,"high":3.42498,"low":3.42451,"close":3.42456,"volume":49.349998474121094},{"timestamp":1742393820000,"open":3.42455,"high":3.42515,"low":3.42443,"close":3.42508,"volume":86.9800033569336},{"timestamp":1742393880000,"open":3.42507,"high":3.42511,"low":3.42484,"close":3.425,"volume":62.27000045776367},{"timestamp":1742393940000,"open":3.42503,"high":3.42533,"low":3.42484,"close":3.42515,"volume":66.33999633789062},{"timestamp":1742394000000,"open":3.42519,"high":3.42558,"low":3.42519,"close":3.42556,"volume":32.88999938964844},{"timestamp":1742394060000,"open":3.42555,"high":3.42597,"low":3.42554,"close":3.42561,"volume":130.30999755859375},{"timestamp":1742394120000,"open":3.42567,"high":3.42588,"low":3.42533,"close":3.42536,"volume":89.31999969482422},{"timestamp":1742394180000,"open":3.4254,"high":3.4256,"low":3.42528,"close":3.42556,"volume":92.30000305175781},{"timestamp":1742394240000,"open":3.42562,"high":3.42579,"low":3.42545,"close":3.42568,"volume":82.58000183105469},{"timestamp":1742394300000,"open":3.42563,"high":3.42577,"low":3.42512,"close":3.42512,"volume":72.23999786376953},{"timestamp":1742394360000,"open":3.42509,"high":3.42517,"low":3.42491,"close":3.42497,"volume":53.630001068115234},{"timestamp":1742394420000,"open":3.42498,"high":3.42509,"low":3.42477,"close":3.42501,"volume":45.7599983215332},{"timestamp":1742394480000,"open":3.42502,"high":3.42556,"low":3.42498,"close":3.42518,"volume":85.47000122070312},{"timestamp":1742394540000,"open":3.42516,"high":3.42545,"low":3.42497,"close":3.42538,"volume":126.38999938964844},{"timestamp":1742394600000,"open":3.42536,"high":3.42551,"low":3.42509,"close":3.42533,"volume":125.94999694824219},{"timestamp":1742394660000,"open":3.42537,"high":3.42575,"low":3.42537,"close":3.42551,"volume":80.69000244140625},{"timestamp":1742394720000,"open":3.42553,"high":3.42565,"low":3.42534,"close":3.42537,"volume":79.05999755859375},{"timestamp":1742394780000,"open":3.42541,"high":3.42579,"low":3.42538,"close":3.42577,"volume":46.54999923706055},{"timestamp":1742394840000,"open":3.42584,"high":3.42623,"low":3.42579,"close":3.42619,"volume":56.939998626708984},{"timestamp":1742394900000,"open":3.42616,"high":3.4263,"low":3.42583,"close":3.4263,"volume":50.04999923706055},{"timestamp":1742394960000,"open":3.42627,"high":3.42627,"low":3.42598,"close":3.42619,"volume":40.040000915527344},{"timestamp":1742395020000,"open":3.42615,"high":3.42662,"low":3.42615,"close":3.42628,"volume":41.470001220703125},{"timestamp":1742395080000,"open":3.42624,"high":3.42649,"low":3.42624,"close":3.42637,"volume":25.739999771118164},{"timestamp":1742395140000,"open":3.42638,"high":3.4265,"low":3.42625,"close":3.42636,"volume":29.860000610351562},{"timestamp":1742395200000,"open":3.42636,"high":3.42641,"low":3.42601,"close":3.42617,"volume":62.93000030517578},{"timestamp":1742395260000,"open":3.42616,"high":3.42635,"low":3.42593,"close":3.42612,"volume":70.12000274658203},{"timestamp":1742395320000,"open":3.42612,"high":3.42664,"low":3.42607,"close":3.4264,"volume":132.4499969482422},{"timestamp":1742395380000,"open":3.4263,"high":3.42644,"low":3.42572,"close":3.42572,"volume":98.98999786376953},{"timestamp":1742395440000,"open":3.42569,"high":3.42625,"low":3.42569,"close":3.42611,"volume":143.9600067138672},{"timestamp":1742395500000,"open":3.42609,"high":3.42623,"low":3.42601,"close":3.4262,"volume":65.08999633789062},{"timestamp":1742395560000,"open":3.42615,"high":3.4265,"low":3.42615,"close":3.42635,"volume":63.66999816894531},{"timestamp":1742395620000,"open":3.42638,"high":3.42693,"low":3.42629,"close":3.42693,"volume":73.4800033569336},{"timestamp":1742395680000,"open":3.42693,"high":3.4271,"low":3.42667,"close":3.4271,"volume":94.2300033569336},{"timestamp":1742395740000,"open":3.42705,"high":3.42709,"low":3.42682,"close":3.42689,"volume":85.6500015258789},{"timestamp":1742395800000,"open":3.42685,"high":3.42709,"low":3.42684,"close":3.42696,"volume":55.77000045776367},{"timestamp":1742395860000,"open":3.427,"high":3.42737,"low":3.42698,"close":3.42737,"volume":62.91999816894531},{"timestamp":1742395920000,"open":3.42744,"high":3.42906,"low":3.4274,"close":3.42899,"volume":116.3499984741211},{"timestamp":1742395980000,"open":3.42902,"high":3.42917,"low":3.42834,"close":3.42853,"volume":132.3000030517578},{"timestamp":1742396040000,"open":3.42856,"high":3.42901,"low":3.42854,"close":3.42876,"volume":125.27999877929688},{"timestamp":1742396100000,"open":3.42879,"high":3.42879,"low":3.42782,"close":3.4281,"volume":134.1199951171875},{"timestamp":1742396160000,"open":3.42813,"high":3.42871,"low":3.42813,"close":3.4286,"volume":94.48999786376953},{"timestamp":1742396220000,"open":3.4285,"high":3.42858,"low":3.4276,"close":3.42781,"volume":102.44000244140625},{"timestamp":1742396280000,"open":3.42777,"high":3.4282,"low":3.42756,"close":3.42799,"volume":73.66000366210938},{"timestamp":1742396340000,"open":3.42803,"high":3.42854,"low":3.42798,"close":3.42838,"volume":111.4000015258789},{"timestamp":1742396400000,"open":3.42841,"high":3.42842,"low":3.42794,"close":3.42806,"volume":100.55999755859375},{"timestamp":1742396460000,"open":3.42806,"high":3.42848,"low":3.42804,"close":3.42833,"volume":73.44000244140625},{"timestamp":1742396520000,"open":3.42833,"high":3.42852,"low":3.42814,"close":3.42824,"volume":83.5199966430664},{"timestamp":1742396580000,"open":3.42828,"high":3.42833,"low":3.42779,"close":3.42779,"volume":70.19999694824219},{"timestamp":1742396640000,"open":3.42783,"high":3.42788,"low":3.42765,"close":3.42776,"volume":77.41999816894531},{"timestamp":1742396700000,"open":3.42776,"high":3.42825,"low":3.42773,"close":3.42799,"volume":91.97000122070312},{"timestamp":1742396760000,"open":3.42805,"high":3.42842,"low":3.42799,"close":3.42828,"volume":75.23999786376953},{"timestamp":1742396820000,"open":3.4283,"high":3.4283,"low":3.42796,"close":3.42796,"volume":42.400001525878906},{"timestamp":1742396880000,"open":3.42796,"high":3.42814,"low":3.4279,"close":3.42799,"volume":68.69000244140625},{"timestamp":1742396940000,"open":3.42791,"high":3.42814,"low":3.42775,"close":3.42809,"volume":74.02999877929688},{"timestamp":1742397000000,"open":3.42816,"high":3.42834,"low":3.42804,"close":3.42828,"volume":55.54999923706055},{"timestamp":1742397060000,"open":3.42828,"high":3.42835,"low":3.42803,"close":3.42803,"volume":71.66999816894531},{"timestamp":1742397120000,"open":3.42796,"high":3.42831,"low":3.42791,"close":3.42828,"volume":79.04000091552734},{"timestamp":1742397180000,"open":3.42841,"high":3.42841,"low":3.42805,"close":3.42827,"volume":91.80000305175781},{"timestamp":1742397240000,"open":3.42823,"high":3.42845,"low":3.42812,"close":3.42836,"volume":63.36000061035156},{"timestamp":1742397300000,"open":3.42838,"high":3.42864,"low":3.42835,"close":3.42837,"volume":67.68000030517578},{"timestamp":1742397360000,"open":3.4283,"high":3.42851,"low":3.42802,"close":3.42805,"volume":82.08000183105469},{"timestamp":1742397420000,"open":3.42805,"high":3.42839,"low":3.42787,"close":3.42799,"volume":112.31999969482422},{"timestamp":1742397480000,"open":3.42799,"high":3.42873,"low":3.42799,"close":3.4285,"volume":92.16000366210938},{"timestamp":1742397540000,"open":3.42854,"high":3.42868,"low":3.42822,"close":3.42829,"volume":84.23999786376953},{"timestamp":1742397600000,"open":3.42824,"high":3.4284,"low":3.42794,"close":3.42794,"volume":50.400001525878906},{"timestamp":1742397660000,"open":3.42792,"high":3.42809,"low":3.42785,"close":3.42788,"volume":48.2400016784668},{"timestamp":1742397720000,"open":3.42786,"high":3.42801,"low":3.42772,"close":3.42777,"volume":21.600000381469727},{"timestamp":1742397780000,"open":3.42786,"high":3.42796,"low":3.42778,"close":3.42789,"volume":47.52000045776367},{"timestamp":1742397840000,"open":3.42786,"high":3.42788,"low":3.42776,"close":3.4278,"volume":70.91999816894531},{"timestamp":1742397900000,"open":3.42782,"high":3.42799,"low":3.42779,"close":3.42784,"volume":84.5999984741211},{"timestamp":1742397960000,"open":3.42787,"high":3.42791,"low":3.42775,"close":3.42781,"volume":68.4000015258789},{"timestamp":1742398020000,"open":3.4278,"high":3.42788,"low":3.42751,"close":3.42757,"volume":54.720001220703125},{"timestamp":1742398080000,"open":3.4275,"high":3.42782,"low":3.42743,"close":3.42749,"volume":85.62999725341797},{"timestamp":1742398140000,"open":3.42752,"high":3.42762,"low":3.42744,"close":3.42752,"volume":54.689998626708984},{"timestamp":1742398200000,"open":3.4275,"high":3.42777,"low":3.4274,"close":3.42766,"volume":105.83999633789062},{"timestamp":1742398260000,"open":3.42761,"high":3.42787,"low":3.42752,"close":3.42781,"volume":86.4000015258789},{"timestamp":1742398320000,"open":3.42784,"high":3.42798,"low":3.42749,"close":3.42759,"volume":64.80000305175781},{"timestamp":1742398380000,"open":3.42756,"high":3.42793,"low":3.42754,"close":3.42786,"volume":60.47999954223633},{"timestamp":1742398440000,"open":3.42789,"high":3.4282,"low":3.42785,"close":3.42816,"volume":63.36000061035156},{"timestamp":1742398500000,"open":3.42816,"high":3.42855,"low":3.42797,"close":3.42812,"volume":107.27999877929688},{"timestamp":1742398560000,"open":3.42812,"high":3.42816,"low":3.42786,"close":3.42815,"volume":73.80000305175781},{"timestamp":1742398620000,"open":3.42815,"high":3.42831,"low":3.42779,"close":3.4281,"volume":72.72000122070312},{"timestamp":1742398680000,"open":3.42813,"high":3.42844,"low":3.42773,"close":3.42773,"volume":83.5199966430664},{"timestamp":1742398740000,"open":3.42785,"high":3.42788,"low":3.42711,"close":3.4277,"volume":106.55999755859375},{"timestamp":1742398800000,"open":3.42774,"high":3.42818,"low":3.42774,"close":3.42814,"volume":51.84000015258789},{"timestamp":1742398860000,"open":3.42818,"high":3.4285,"low":3.42803,"close":3.42842,"volume":82.80000305175781},{"timestamp":1742398920000,"open":3.42845,"high":3.42863,"low":3.42837,"close":3.42855,"volume":61.91999816894531},{"timestamp":1742398980000,"open":3.4285,"high":3.42852,"low":3.42808,"close":3.42845,"volume":55.439998626708984},{"timestamp":1742399040000,"open":3.42848,"high":3.42848,"low":3.42799,"close":3.42821,"volume":62.63999938964844},{"timestamp":1742399100000,"open":3.42826,"high":3.42847,"low":3.42817,"close":3.42831,"volume":65.5199966430664},{"timestamp":1742399160000,"open":3.42835,"high":3.42858,"low":3.42829,"close":3.42838,"volume":43.20000076293945},{"timestamp":1742399220000,"open":3.42838,"high":3.42842,"low":3.42771,"close":3.42797,"volume":84.95999908447266},{"timestamp":1742399280000,"open":3.42793,"high":3.42808,"low":3.42757,"close":3.42758,"volume":50.400001525878906},{"timestamp":1742399340000,"open":3.42763,"high":3.42806,"low":3.4275,"close":3.42795,"volume":91.44000244140625},{"timestamp":1742399400000,"open":3.42806,"high":3.42848,"low":3.42795,"close":3.42839,"volume":68.4000015258789},{"timestamp":1742399460000,"open":3.42841,"high":3.42868,"low":3.42838,"close":3.42847,"volume":47.52000045776367},{"timestamp":1742399520000,"open":3.4285,"high":3.42872,"low":3.42842,"close":3.42869,"volume":109.44000244140625},{"timestamp":1742399580000,"open":3.42866,"high":3.42896,"low":3.42844,"close":3.42872,"volume":76.31999969482422},{"timestamp":1742399640000,"open":3.42875,"high":3.42884,"low":3.42865,"close":3.42881,"volume":74.87999725341797},{"timestamp":1742399700000,"open":3.42878,"high":3.42894,"low":3.42873,"close":3.42892,"volume":60.47999954223633},{"timestamp":1742399760000,"open":3.42887,"high":3.4293,"low":3.42885,"close":3.42922,"volume":88.55999755859375},{"timestamp":1742399820000,"open":3.42915,"high":3.42942,"low":3.42891,"close":3.42906,"volume":81.36000061035156},{"timestamp":1742399880000,"open":3.42909,"high":3.42946,"low":3.42902,"close":3.42913,"volume":144},{"timestamp":1742399940000,"open":3.42908,"high":3.42922,"low":3.42879,"close":3.42891,"volume":119.5199966430664},{"timestamp":1742400000000,"open":3.42887,"high":3.429,"low":3.42845,"close":3.42849,"volume":154.2100067138672},{"timestamp":1742400060000,"open":3.42856,"high":3.42897,"low":3.42825,"close":3.42881,"volume":99.36000061035156},{"timestamp":1742400120000,"open":3.42881,"high":3.42901,"low":3.42849,"close":3.42859,"volume":120.95999908447266},{"timestamp":1742400180000,"open":3.42862,"high":3.42905,"low":3.42862,"close":3.42889,"volume":68.4000015258789},{"timestamp":1742400240000,"open":3.42886,"high":3.42915,"low":3.42886,"close":3.4291,"volume":63},{"timestamp":1742400300000,"open":3.42904,"high":3.4294,"low":3.42901,"close":3.42932,"volume":93.23999786376953},{"timestamp":1742400360000,"open":3.42937,"high":3.42948,"low":3.42925,"close":3.42948,"volume":70.37999725341797},{"timestamp":1742400420000,"open":3.42944,"high":3.4295,"low":3.4288,"close":3.42892,"volume":137.6999969482422},{"timestamp":1742400480000,"open":3.429,"high":3.42908,"low":3.42872,"close":3.42872,"volume":66.95999908447266},{"timestamp":1742400540000,"open":3.42875,"high":3.42891,"low":3.42859,"close":3.42882,"volume":85.68000030517578},{"timestamp":1742400600000,"open":3.42883,"high":3.42917,"low":3.42848,"close":3.42857,"volume":128.4499969482422},{"timestamp":1742400660000,"open":3.42861,"high":3.42891,"low":3.4285,"close":3.42876,"volume":89.63999938964844},{"timestamp":1742400720000,"open":3.42879,"high":3.4294,"low":3.42872,"close":3.42887,"volume":82.26000213623047},{"timestamp":1742400780000,"open":3.42889,"high":3.42909,"low":3.42872,"close":3.42898,"volume":45.900001525878906},{"timestamp":1742400840000,"open":3.42891,"high":3.42892,"low":3.42858,"close":3.42864,"volume":67.5},{"timestamp":1742400900000,"open":3.42861,"high":3.42862,"low":3.42807,"close":3.42807,"volume":75.94000244140625},{"timestamp":1742400960000,"open":3.4281,"high":3.42858,"low":3.42802,"close":3.42845,"volume":103.94000244140625},{"timestamp":1742401020000,"open":3.42845,"high":3.42872,"low":3.42837,"close":3.42857,"volume":69.36000061035156},{"timestamp":1742401080000,"open":3.42854,"high":3.42883,"low":3.42851,"close":3.42857,"volume":72.54000091552734},{"timestamp":1742401140000,"open":3.42858,"high":3.42858,"low":3.42827,"close":3.42829,"volume":63.13999938964844},{"timestamp":1742401200000,"open":3.42828,"high":3.4284,"low":3.42805,"close":3.42816,"volume":102.83000183105469},{"timestamp":1742401260000,"open":3.42822,"high":3.4285,"low":3.42816,"close":3.42835,"volume":84.5},{"timestamp":1742401320000,"open":3.42835,"high":3.42851,"low":3.42825,"close":3.42829,"volume":76.70999908447266},{"timestamp":1742401380000,"open":3.42831,"high":3.4285,"low":3.42826,"close":3.42839,"volume":68.48999786376953},{"timestamp":1742401440000,"open":3.42833,"high":3.42846,"low":3.4281,"close":3.42816,"volume":107.26000213623047},{"timestamp":1742401500000,"open":3.4282,"high":3.42853,"low":3.4282,"close":3.42834,"volume":69.62999725341797},{"timestamp":1742401560000,"open":3.42836,"high":3.42857,"low":3.42834,"close":3.42845,"volume":46.5099983215332},{"timestamp":1742401620000,"open":3.4284,"high":3.42858,"low":3.42839,"close":3.42844,"volume":56.52000045776367},{"timestamp":1742401680000,"open":3.42838,"high":3.42843,"low":3.42821,"close":3.42832,"volume":32.189998626708984},{"timestamp":1742401740000,"open":3.42841,"high":3.42843,"low":3.42818,"close":3.42838,"volume":41.33000183105469},{"timestamp":1742401800000,"open":3.42842,"high":3.42856,"low":3.42821,"close":3.42856,"volume":65.62000274658203},{"timestamp":1742401860000,"open":3.42854,"high":3.4287,"low":3.42839,"close":3.42862,"volume":62.619998931884766},{"timestamp":1742401920000,"open":3.42872,"high":3.42915,"low":3.42856,"close":3.42915,"volume":141.25999450683594},{"timestamp":1742401980000,"open":3.42912,"high":3.42929,"low":3.42894,"close":3.42918,"volume":71.75},{"timestamp":1742402040000,"open":3.42903,"high":3.42978,"low":3.42903,"close":3.42978,"volume":57.45000076293945},{"timestamp":1742402100000,"open":3.42973,"high":3.43011,"low":3.42967,"close":3.4297,"volume":114.33000183105469},{"timestamp":1742402160000,"open":3.42966,"high":3.42989,"low":3.42948,"close":3.42984,"volume":78.58999633789062},{"timestamp":1742402220000,"open":3.42982,"high":3.43001,"low":3.42965,"close":3.42967,"volume":43.91999816894531},{"timestamp":1742402280000,"open":3.42964,"high":3.42966,"low":3.42924,"close":3.42924,"volume":32.58000183105469},{"timestamp":1742402340000,"open":3.42924,"high":3.42927,"low":3.42887,"close":3.42887,"volume":28.6200008392334},{"timestamp":1742402400000,"open":3.42887,"high":3.42913,"low":3.42887,"close":3.42911,"volume":43.560001373291016},{"timestamp":1742402460000,"open":3.42915,"high":3.42922,"low":3.42905,"close":3.42905,"volume":36.36000061035156},{"timestamp":1742402520000,"open":3.42899,"high":3.42961,"low":3.42899,"close":3.42952,"volume":85.16999816894531},{"timestamp":1742402580000,"open":3.42954,"high":3.42964,"low":3.42909,"close":3.42911,"volume":67.58999633789062},{"timestamp":1742402640000,"open":3.42896,"high":3.42901,"low":3.42888,"close":3.42901,"volume":45.25},{"timestamp":1742402700000,"open":3.42903,"high":3.42903,"low":3.42843,"close":3.42843,"volume":56.5},{"timestamp":1742402760000,"open":3.42844,"high":3.42866,"low":3.4284,"close":3.42853,"volume":45.7599983215332},{"timestamp":1742402820000,"open":3.42884,"high":3.42884,"low":3.42859,"close":3.4286,"volume":52.900001525878906},{"timestamp":1742402880000,"open":3.42862,"high":3.42878,"low":3.42847,"close":3.42867,"volume":49.529998779296875},{"timestamp":1742402940000,"open":3.42866,"high":3.42873,"low":3.42848,"close":3.42848,"volume":54.400001525878906},{"timestamp":1742403000000,"open":3.42853,"high":3.42881,"low":3.4285,"close":3.42881,"volume":39.33000183105469},{"timestamp":1742403060000,"open":3.42881,"high":3.42915,"low":3.42881,"close":3.42891,"volume":80.38999938964844},{"timestamp":1742403120000,"open":3.42891,"high":3.42918,"low":3.42878,"close":3.42914,"volume":89.1500015258789},{"timestamp":1742403180000,"open":3.42911,"high":3.42939,"low":3.42909,"close":3.4291,"volume":34.31999969482422},{"timestamp":1742403240000,"open":3.42913,"high":3.42926,"low":3.42905,"close":3.42907,"volume":40.959999084472656},{"timestamp":1742403300000,"open":3.42901,"high":3.42925,"low":3.42884,"close":3.42918,"volume":46.36000061035156},{"timestamp":1742403360000,"open":3.42918,"high":3.42928,"low":3.42901,"close":3.42908,"volume":30.600000381469727},{"timestamp":1742403420000,"open":3.42902,"high":3.42906,"low":3.42873,"close":3.42885,"volume":55.77000045776367},{"timestamp":1742403480000,"open":3.42876,"high":3.42876,"low":3.42836,"close":3.42836,"volume":47.93000030517578},{"timestamp":1742403540000,"open":3.4284,"high":3.42881,"low":3.42836,"close":3.42843,"volume":40.41999816894531},{"timestamp":1742403600000,"open":3.42833,"high":3.42834,"low":3.42805,"close":3.42813,"volume":37.36000061035156},{"timestamp":1742403660000,"open":3.4281,"high":3.42848,"low":3.428,"close":3.42821,"volume":35.810001373291016},{"timestamp":1742403720000,"open":3.42818,"high":3.4284,"low":3.42805,"close":3.42838,"volume":76.30999755859375},{"timestamp":1742403780000,"open":3.42838,"high":3.4289,"low":3.4283,"close":3.42878,"volume":70.86000061035156},{"timestamp":1742403840000,"open":3.42875,"high":3.42881,"low":3.42863,"close":3.42868,"volume":48.95000076293945},{"timestamp":1742403900000,"open":3.42859,"high":3.4289,"low":3.42852,"close":3.4289,"volume":35.470001220703125},{"timestamp":1742403960000,"open":3.42899,"high":3.42905,"low":3.42884,"close":3.42887,"volume":56.72999954223633},{"timestamp":1742404020000,"open":3.42887,"high":3.42906,"low":3.42885,"close":3.42885,"volume":43.2400016784668},{"timestamp":1742404080000,"open":3.42886,"high":3.42907,"low":3.42886,"close":3.42907,"volume":50.470001220703125},{"timestamp":1742404140000,"open":3.42914,"high":3.42975,"low":3.42908,"close":3.42972,"volume":88.55999755859375},{"timestamp":1742404200000,"open":3.42975,"high":3.42984,"low":3.42965,"close":3.42972,"volume":81.18000030517578},{"timestamp":1742404260000,"open":3.42977,"high":3.42997,"low":3.42957,"close":3.4299,"volume":38.880001068115234},{"timestamp":1742404320000,"open":3.42997,"high":3.43005,"low":3.42987,"close":3.42994,"volume":35.099998474121094},{"timestamp":1742404380000,"open":3.42989,"high":3.43023,"low":3.42989,"close":3.43021,"volume":57.16999816894531},{"timestamp":1742404440000,"open":3.4302,"high":3.43045,"low":3.43009,"close":3.43027,"volume":99.36000061035156},{"timestamp":1742404500000,"open":3.43035,"high":3.43041,"low":3.43013,"close":3.43024,"volume":54.36000061035156},{"timestamp":1742404560000,"open":3.43021,"high":3.43085,"low":3.43021,"close":3.43077,"volume":48.2400016784668},{"timestamp":1742404620000,"open":3.43078,"high":3.43106,"low":3.43063,"close":3.43104,"volume":99.36000061035156},{"timestamp":1742404680000,"open":3.43109,"high":3.43116,"low":3.43061,"close":3.43096,"volume":66.23999786376953},{"timestamp":1742404740000,"open":3.43099,"high":3.43102,"low":3.43069,"close":3.43098,"volume":79.19999694824219},{"timestamp":1742404800000,"open":3.43109,"high":3.43121,"low":3.43088,"close":3.43104,"volume":59.040000915527344},{"timestamp":1742404860000,"open":3.43095,"high":3.43109,"low":3.43079,"close":3.43109,"volume":50.400001525878906},{"timestamp":1742404920000,"open":3.43113,"high":3.43139,"low":3.43097,"close":3.43139,"volume":24.479999542236328},{"timestamp":1742404980000,"open":3.43133,"high":3.43155,"low":3.43126,"close":3.43142,"volume":23.040000915527344},{"timestamp":1742405040000,"open":3.43134,"high":3.43173,"low":3.4312,"close":3.43161,"volume":51.84000015258789},{"timestamp":1742405100000,"open":3.43164,"high":3.43221,"low":3.43164,"close":3.43202,"volume":66.23999786376953},{"timestamp":1742405160000,"open":3.43192,"high":3.43207,"low":3.43132,"close":3.43175,"volume":97.91999816894531},{"timestamp":1742405220000,"open":3.4317,"high":3.43177,"low":3.43138,"close":3.43162,"volume":69.12000274658203},{"timestamp":1742405280000,"open":3.43165,"high":3.43177,"low":3.43141,"close":3.43177,"volume":63.36000061035156},{"timestamp":1742405340000,"open":3.43184,"high":3.43201,"low":3.43143,"close":3.43199,"volume":57.599998474121094},{"timestamp":1742405400000,"open":3.43217,"high":3.43256,"low":3.43183,"close":3.43232,"volume":80.63999938964844},{"timestamp":1742405460000,"open":3.43238,"high":3.43248,"low":3.43191,"close":3.43231,"volume":72},{"timestamp":1742405520000,"open":3.43227,"high":3.4323,"low":3.43152,"close":3.4316,"volume":77.76000213623047},{"timestamp":1742405580000,"open":3.43152,"high":3.43202,"low":3.43151,"close":3.43174,"volume":57.599998474121094},{"timestamp":1742405640000,"open":3.43182,"high":3.43223,"low":3.43175,"close":3.43197,"volume":28.079999923706055},{"timestamp":1742405700000,"open":3.43199,"high":3.43258,"low":3.43199,"close":3.43247,"volume":80.63999938964844},{"timestamp":1742405760000,"open":3.43255,"high":3.43323,"low":3.43239,"close":3.43323,"volume":120.95999908447266},{"timestamp":1742405820000,"open":3.43318,"high":3.43318,"low":3.43231,"close":3.43235,"volume":100.80000305175781},{"timestamp":1742405880000,"open":3.43244,"high":3.43272,"low":3.43195,"close":3.43272,"volume":82.08000183105469},{"timestamp":1742405940000,"open":3.43269,"high":3.43269,"low":3.43186,"close":3.43201,"volume":64.80000305175781},{"timestamp":1742406000000,"open":3.43201,"high":3.43241,"low":3.43192,"close":3.43237,"volume":54.720001220703125},{"timestamp":1742406060000,"open":3.43218,"high":3.43227,"low":3.43183,"close":3.43186,"volume":47.52000045776367},{"timestamp":1742406120000,"open":3.43195,"high":3.43211,"low":3.43154,"close":3.43195,"volume":76.31999969482422},{"timestamp":1742406180000,"open":3.43198,"high":3.43198,"low":3.43176,"close":3.4319,"volume":54.720001220703125},{"timestamp":1742406240000,"open":3.4319,"high":3.43223,"low":3.43172,"close":3.43182,"volume":92.16000366210938},{"timestamp":1742406300000,"open":3.43174,"high":3.43203,"low":3.43126,"close":3.43126,"volume":76.31999969482422},{"timestamp":1742406360000,"open":3.4312,"high":3.4314,"low":3.43089,"close":3.43108,"volume":62.060001373291016},{"timestamp":1742406420000,"open":3.43117,"high":3.43191,"low":3.43112,"close":3.43181,"volume":69.26000213623047},{"timestamp":1742406480000,"open":3.43181,"high":3.43232,"low":3.43181,"close":3.43221,"volume":61.91999816894531},{"timestamp":1742406540000,"open":3.43224,"high":3.4324,"low":3.43202,"close":3.43226,"volume":53.41999816894531},{"timestamp":1742406600000,"open":3.43228,"high":3.43245,"low":3.4319,"close":3.43243,"volume":54.720001220703125},{"timestamp":1742406660000,"open":3.43235,"high":3.43311,"low":3.43226,"close":3.43311,"volume":59.939998626708984},{"timestamp":1742406720000,"open":3.43309,"high":3.43343,"low":3.43272,"close":3.43333,"volume":116.70999908447266},{"timestamp":1742406780000,"open":3.43339,"high":3.43348,"low":3.43315,"close":3.43321,"volume":72},{"timestamp":1742406840000,"open":3.43329,"high":3.43334,"low":3.43195,"close":3.43195,"volume":127.58000183105469},{"timestamp":1742406900000,"open":3.43205,"high":3.43214,"low":3.43071,"close":3.43094,"volume":138.8800048828125},{"timestamp":1742406960000,"open":3.43085,"high":3.43148,"low":3.43078,"close":3.43133,"volume":83.16000366210938},{"timestamp":1742407020000,"open":3.4313,"high":3.43139,"low":3.43073,"close":3.43093,"volume":40.31999969482422},{"timestamp":1742407080000,"open":3.43081,"high":3.43128,"low":3.43036,"close":3.43103,"volume":95.04000091552734},{"timestamp":1742407140000,"open":3.43101,"high":3.43155,"low":3.43031,"close":3.43031,"volume":186.83999633789062},{"timestamp":1742407200000,"open":3.42976,"high":3.43113,"low":3.42532,"close":3.42958,"volume":402.4100036621094},{"timestamp":1742407260000,"open":3.42974,"high":3.43049,"low":3.42916,"close":3.42939,"volume":598.5700073242188},{"timestamp":1742407320000,"open":3.42952,"high":3.43035,"low":3.42881,"close":3.43011,"volume":700.4600219726562},{"timestamp":1742407380000,"open":3.43001,"high":3.43019,"low":3.4289,"close":3.42933,"volume":1233.6700439453125},{"timestamp":1742407440000,"open":3.42921,"high":3.42922,"low":3.42776,"close":3.42807,"volume":948.6799926757812},{"timestamp":1742407500000,"open":3.42814,"high":3.42919,"low":3.42804,"close":3.42856,"volume":954.3300170898438},{"timestamp":1742407560000,"open":3.42848,"high":3.42969,"low":3.42848,"close":3.4295,"volume":226.47000122070312},{"timestamp":1742407620000,"open":3.42949,"high":3.4301,"low":3.42936,"close":3.42954,"volume":394.8599853515625},{"timestamp":1742407680000,"open":3.42961,"high":3.42981,"low":3.42901,"close":3.42922,"volume":261.8699951171875},{"timestamp":1742407740000,"open":3.42924,"high":3.42924,"low":3.42836,"close":3.42862,"volume":288.8900146484375},{"timestamp":1742407800000,"open":3.42857,"high":3.42885,"low":3.42833,"close":3.4285,"volume":280.4800109863281},{"timestamp":1742407860000,"open":3.42853,"high":3.42886,"low":3.42801,"close":3.42881,"volume":162.88999938964844},{"timestamp":1742407920000,"open":3.42877,"high":3.42952,"low":3.42876,"close":3.42908,"volume":327.2099914550781},{"timestamp":1742407980000,"open":3.42908,"high":3.4296,"low":3.42881,"close":3.42951,"volume":273.8900146484375},{"timestamp":1742408040000,"open":3.4295,"high":3.43025,"low":3.42934,"close":3.43022,"volume":186.80999755859375},{"timestamp":1742408100000,"open":3.43017,"high":3.43018,"low":3.42957,"close":3.42987,"volume":240.24000549316406},{"timestamp":1742408160000,"open":3.42984,"high":3.42988,"low":3.42936,"close":3.42957,"volume":124.41000366210938},{"timestamp":1742408220000,"open":3.42954,"high":3.43027,"low":3.42954,"close":3.42997,"volume":200.25999450683594},{"timestamp":1742408280000,"open":3.42997,"high":3.43022,"low":3.42934,"close":3.42946,"volume":123.79000091552734},{"timestamp":1742408340000,"open":3.42941,"high":3.42964,"low":3.42922,"close":3.42961,"volume":130.9199981689453},{"timestamp":1742408400000,"open":3.42969,"high":3.43,"low":3.42928,"close":3.43,"volume":130.85000610351562},{"timestamp":1742408460000,"open":3.43,"high":3.43064,"low":3.42979,"close":3.43059,"volume":120.86000061035156},{"timestamp":1742408520000,"open":3.43054,"high":3.43079,"low":3.43014,"close":3.43028,"volume":196.39999389648438},{"timestamp":1742408580000,"open":3.43019,"high":3.43025,"low":3.42939,"close":3.42939,"volume":165.49000549316406},{"timestamp":1742408640000,"open":3.42947,"high":3.42994,"low":3.42889,"close":3.42987,"volume":184.5800018310547},{"timestamp":1742408700000,"open":3.42981,"high":3.43011,"low":3.42895,"close":3.42908,"volume":220.47999572753906},{"timestamp":1742408760000,"open":3.42913,"high":3.43002,"low":3.42899,"close":3.42987,"volume":152.02999877929688},{"timestamp":1742408820000,"open":3.42987,"high":3.43025,"low":3.42954,"close":3.42987,"volume":226.3000030517578},{"timestamp":1742408880000,"open":3.42992,"high":3.42992,"low":3.42935,"close":3.4298,"volume":115.83000183105469},{"timestamp":1742408940000,"open":3.42987,"high":3.42992,"low":3.42963,"close":3.42974,"volume":87.2300033569336},{"timestamp":1742409000000,"open":3.4299,"high":3.43011,"low":3.42927,"close":3.43002,"volume":110.83000183105469},{"timestamp":1742409060000,"open":3.42995,"high":3.43037,"low":3.4293,"close":3.42947,"volume":124.41000366210938},{"timestamp":1742409120000,"open":3.42954,"high":3.42958,"low":3.42896,"close":3.4292,"volume":137.27999877929688},{"timestamp":1742409180000,"open":3.42915,"high":3.4292,"low":3.42876,"close":3.4291,"volume":118.69000244140625},{"timestamp":1742409240000,"open":3.42903,"high":3.42925,"low":3.42811,"close":3.42842,"volume":193.94000244140625},{"timestamp":1742409300000,"open":3.42842,"high":3.42862,"low":3.42809,"close":3.42847,"volume":178.4199981689453},{"timestamp":1742409360000,"open":3.42829,"high":3.42886,"low":3.42749,"close":3.42871,"volume":215.64999389648438},{"timestamp":1742409420000,"open":3.42874,"high":3.42895,"low":3.42798,"close":3.42873,"volume":295.75},{"timestamp":1742409480000,"open":3.42883,"high":3.42981,"low":3.42879,"close":3.42972,"volume":244.42999267578125},{"timestamp":1742409540000,"open":3.42969,"high":3.4301,"low":3.42876,"close":3.42885,"volume":186.66000366210938},{"timestamp":1742409600000,"open":3.42879,"high":3.42892,"low":3.42785,"close":3.42872,"volume":236.6999969482422},{"timestamp":1742409660000,"open":3.4287,"high":3.4291,"low":3.42714,"close":3.42751,"volume":323.75},{"timestamp":1742409720000,"open":3.42752,"high":3.42782,"low":3.42675,"close":3.42675,"volume":305.0400085449219},{"timestamp":1742409780000,"open":3.42666,"high":3.427,"low":3.42621,"close":3.42687,"volume":307.07000732421875},{"timestamp":1742409840000,"open":3.4271,"high":3.42749,"low":3.42646,"close":3.42649,"volume":433.80999755859375},{"timestamp":1742409900000,"open":3.42652,"high":3.42767,"low":3.42646,"close":3.42756,"volume":328.9800109863281},{"timestamp":1742409960000,"open":3.42752,"high":3.42852,"low":3.42748,"close":3.42841,"volume":370.45001220703125},{"timestamp":1742410020000,"open":3.42841,"high":3.42866,"low":3.42774,"close":3.42783,"volume":409.1000061035156},{"timestamp":1742410080000,"open":3.42776,"high":3.4284,"low":3.42747,"close":3.42839,"volume":319.989990234375},{"timestamp":1742410140000,"open":3.42839,"high":3.42842,"low":3.42752,"close":3.42762,"volume":302.1600036621094},{"timestamp":1742410200000,"open":3.42766,"high":3.42821,"low":3.42749,"close":3.42821,"volume":216.52999877929688},{"timestamp":1742410260000,"open":3.42826,"high":3.4288,"low":3.42814,"close":3.42847,"volume":381.1600036621094},{"timestamp":1742410320000,"open":3.42845,"high":3.42861,"low":3.42804,"close":3.42825,"volume":360.20001220703125},{"timestamp":1742410380000,"open":3.42831,"high":3.42865,"low":3.4281,"close":3.42853,"volume":312.9599914550781},{"timestamp":1742410440000,"open":3.42853,"high":3.42895,"low":3.42847,"close":3.42864,"volume":250.02000427246094},{"timestamp":1742410500000,"open":3.4287,"high":3.42924,"low":3.42822,"close":3.42836,"volume":345.54998779296875},{"timestamp":1742410560000,"open":3.42841,"high":3.42841,"low":3.42725,"close":3.42731,"volume":259.2900085449219},{"timestamp":1742410620000,"open":3.42741,"high":3.42767,"low":3.42686,"close":3.42718,"volume":176.61000061035156},{"timestamp":1742410680000,"open":3.42718,"high":3.42804,"low":3.42707,"close":3.42785,"volume":221.30999755859375},{"timestamp":1742410740000,"open":3.42782,"high":3.42841,"low":3.42753,"close":3.42787,"volume":239.57000732421875},{"timestamp":1742410800000,"open":3.42795,"high":3.42868,"low":3.42751,"close":3.42856,"volume":204.25},{"timestamp":1742410860000,"open":3.4286,"high":3.42909,"low":3.4285,"close":3.42909,"volume":182.57000732421875},{"timestamp":1742410920000,"open":3.42904,"high":3.42919,"low":3.42838,"close":3.42859,"volume":132.99000549316406},{"timestamp":1742410980000,"open":3.42856,"high":3.42914,"low":3.42842,"close":3.42846,"volume":102.26000213623047},{"timestamp":1742411040000,"open":3.42851,"high":3.42879,"low":3.42814,"close":3.42853,"volume":113.02999877929688},{"timestamp":1742411100000,"open":3.42857,"high":3.42929,"low":3.42835,"close":3.42929,"volume":138.00999450683594},{"timestamp":1742411160000,"open":3.4292,"high":3.42929,"low":3.42887,"close":3.42905,"volume":103},{"timestamp":1742411220000,"open":3.42897,"high":3.42912,"low":3.4282,"close":3.4282,"volume":97.98999786376953},{"timestamp":1742411280000,"open":3.42829,"high":3.42847,"low":3.42744,"close":3.42753,"volume":128.44000244140625},{"timestamp":1742411340000,"open":3.42753,"high":3.42811,"low":3.42742,"close":3.42789,"volume":154.6199951171875},{"timestamp":1742411400000,"open":3.42784,"high":3.42795,"low":3.42738,"close":3.42742,"volume":72.93000030517578},{"timestamp":1742411460000,"open":3.42744,"high":3.42872,"low":3.42739,"close":3.42857,"volume":161.58999633789062},{"timestamp":1742411520000,"open":3.4285,"high":3.42892,"low":3.42835,"close":3.42861,"volume":114.4000015258789},{"timestamp":1742411580000,"open":3.42854,"high":3.42892,"low":3.42838,"close":3.42856,"volume":97.23999786376953},{"timestamp":1742411640000,"open":3.42853,"high":3.42916,"low":3.42853,"close":3.42899,"volume":218.7899932861328},{"timestamp":1742411700000,"open":3.42898,"high":3.42911,"low":3.42817,"close":3.42851,"volume":162.30999755859375},{"timestamp":1742411760000,"open":3.42861,"high":3.42959,"low":3.42857,"close":3.42959,"volume":180.17999267578125},{"timestamp":1742411820000,"open":3.42946,"high":3.43026,"low":3.42943,"close":3.42998,"volume":215.2899932861328},{"timestamp":1742411880000,"open":3.43002,"high":3.43029,"low":3.42967,"close":3.42988,"volume":201.13999938964844},{"timestamp":1742411940000,"open":3.42985,"high":3.4302,"low":3.4298,"close":3.43014,"volume":132.25999450683594},{"timestamp":1742412000000,"open":3.43006,"high":3.43016,"low":3.42934,"close":3.4301,"volume":177.47000122070312},{"timestamp":1742412060000,"open":3.4301,"high":3.4304,"low":3.42998,"close":3.43018,"volume":134.67999267578125},{"timestamp":1742412120000,"open":3.43013,"high":3.43065,"low":3.43003,"close":3.43065,"volume":150.1199951171875},{"timestamp":1742412180000,"open":3.43065,"high":3.43142,"low":3.43065,"close":3.43122,"volume":99.4800033569336},{"timestamp":1742412240000,"open":3.43122,"high":3.43122,"low":3.43072,"close":3.43076,"volume":161.52000427246094},{"timestamp":1742412300000,"open":3.43084,"high":3.43142,"low":3.43079,"close":3.4309,"volume":197.99000549316406},{"timestamp":1742412360000,"open":3.43098,"high":3.43123,"low":3.43085,"close":3.43113,"volume":144.25999450683594},{"timestamp":1742412420000,"open":3.43115,"high":3.43115,"low":3.43056,"close":3.43061,"volume":288.5299987792969},{"timestamp":1742412480000,"open":3.43055,"high":3.43088,"low":3.43044,"close":3.43076,"volume":265.8800048828125},{"timestamp":1742412540000,"open":3.43078,"high":3.431,"low":3.43057,"close":3.43059,"volume":183.08999633789062},{"timestamp":1742412600000,"open":3.43067,"high":3.43111,"low":3.43063,"close":3.43073,"volume":168.17999267578125},{"timestamp":1742412660000,"open":3.43073,"high":3.43107,"low":3.43049,"close":3.43098,"volume":205.47000122070312},{"timestamp":1742412720000,"open":3.43091,"high":3.43107,"low":3.4306,"close":3.4306,"volume":82.37000274658203},{"timestamp":1742412780000,"open":3.43065,"high":3.43065,"low":3.42951,"close":3.42959,"volume":315.6000061035156},{"timestamp":1742412840000,"open":3.42951,"high":3.43015,"low":3.42929,"close":3.42983,"volume":351.8800048828125},{"timestamp":1742412900000,"open":3.4298,"high":3.42992,"low":3.42955,"close":3.42955,"volume":130.39999389648438},{"timestamp":1742412960000,"open":3.42963,"high":3.42995,"low":3.42956,"close":3.42974,"volume":193.07000732421875},{"timestamp":1742413020000,"open":3.42981,"high":3.42981,"low":3.42929,"close":3.42942,"volume":199.08999633789062},{"timestamp":1742413080000,"open":3.4294,"high":3.4294,"low":3.42879,"close":3.42919,"volume":131},{"timestamp":1742413140000,"open":3.42926,"high":3.42971,"low":3.42926,"close":3.42953,"volume":90.23999786376953},{"timestamp":1742413200000,"open":3.42959,"high":3.42983,"low":3.42946,"close":3.42961,"volume":153.6199951171875},{"timestamp":1742413260000,"open":3.42962,"high":3.42978,"low":3.4295,"close":3.42976,"volume":144.67999267578125},{"timestamp":1742413320000,"open":3.42967,"high":3.4298,"low":3.42954,"close":3.4296,"volume":113.91999816894531},{"timestamp":1742413380000,"open":3.4296,"high":3.42983,"low":3.42953,"close":3.42983,"volume":115.48999786376953},{"timestamp":1742413440000,"open":3.42983,"high":3.43024,"low":3.42967,"close":3.42976,"volume":115.2699966430664},{"timestamp":1742413500000,"open":3.42974,"high":3.42983,"low":3.42943,"close":3.42981,"volume":129.5800018310547},{"timestamp":1742413560000,"open":3.42984,"high":3.43033,"low":3.42982,"close":3.43007,"volume":92.37999725341797},{"timestamp":1742413620000,"open":3.43019,"high":3.43053,"low":3.43019,"close":3.43053,"volume":73.6500015258789},{"timestamp":1742413680000,"open":3.43061,"high":3.43064,"low":3.43032,"close":3.43032,"volume":51.47999954223633},{"timestamp":1742413740000,"open":3.43035,"high":3.43035,"low":3.42994,"close":3.43002,"volume":62.209999084472656},{"timestamp":1742413800000,"open":3.42996,"high":3.43013,"low":3.42949,"close":3.42967,"volume":124.16000366210938},{"timestamp":1742413860000,"open":3.42967,"high":3.42985,"low":3.42947,"close":3.42964,"volume":121.62000274658203},{"timestamp":1742413920000,"open":3.42959,"high":3.42974,"low":3.42941,"close":3.42966,"volume":80.83000183105469},{"timestamp":1742413980000,"open":3.42967,"high":3.42997,"low":3.42953,"close":3.42997,"volume":107.97000122070312},{"timestamp":1742414040000,"open":3.42994,"high":3.42994,"low":3.42956,"close":3.42961,"volume":110.11000061035156},{"timestamp":1742414100000,"open":3.4296,"high":3.42977,"low":3.4294,"close":3.42947,"volume":73.8499984741211},{"timestamp":1742414160000,"open":3.42961,"high":3.42994,"low":3.42948,"close":3.42966,"volume":52.20000076293945},{"timestamp":1742414220000,"open":3.42963,"high":3.42981,"low":3.42954,"close":3.42964,"volume":36.47999954223633},{"timestamp":1742414280000,"open":3.42967,"high":3.43015,"low":3.42964,"close":3.43013,"volume":55.349998474121094},{"timestamp":1742414340000,"open":3.43015,"high":3.43015,"low":3.42959,"close":3.42971,"volume":83.30999755859375},{"timestamp":1742414400000,"open":3.42982,"high":3.42996,"low":3.42934,"close":3.42934,"volume":58.060001373291016},{"timestamp":1742414460000,"open":3.42935,"high":3.42961,"low":3.42921,"close":3.42954,"volume":46},{"timestamp":1742414520000,"open":3.42959,"high":3.4297,"low":3.42934,"close":3.42966,"volume":55.650001525878906},{"timestamp":1742414580000,"open":3.42982,"high":3.43001,"low":3.42982,"close":3.42991,"volume":39.34000015258789},{"timestamp":1742414640000,"open":3.42986,"high":3.43017,"low":3.42986,"close":3.43014,"volume":50.060001373291016},{"timestamp":1742414700000,"open":3.43014,"high":3.43031,"low":3.43014,"close":3.43025,"volume":54.369998931884766},{"timestamp":1742414760000,"open":3.43023,"high":3.43029,"low":3.4302,"close":3.43026,"volume":40.040000915527344},{"timestamp":1742414820000,"open":3.43025,"high":3.43031,"low":3.4302,"close":3.43023,"volume":63.66999816894531},{"timestamp":1742414880000,"open":3.4302,"high":3.43033,"low":3.42987,"close":3.43007,"volume":120.9000015258789},{"timestamp":1742414940000,"open":3.42993,"high":3.43006,"low":3.42981,"close":3.4299,"volume":71.58999633789062},{"timestamp":1742415000000,"open":3.42987,"high":3.42993,"low":3.42956,"close":3.42985,"volume":90.87000274658203},{"timestamp":1742415060000,"open":3.42985,"high":3.42986,"low":3.42932,"close":3.42932,"volume":84.41999816894531},{"timestamp":1742415120000,"open":3.42934,"high":3.4296,"low":3.42918,"close":3.42918,"volume":80.80999755859375},{"timestamp":1742415180000,"open":3.42918,"high":3.42945,"low":3.42909,"close":3.42937,"volume":42.900001525878906},{"timestamp":1742415240000,"open":3.4294,"high":3.42954,"low":3.42905,"close":3.42907,"volume":80.08000183105469},{"timestamp":1742415300000,"open":3.42905,"high":3.42941,"low":3.42902,"close":3.42933,"volume":71.5},{"timestamp":1742415360000,"open":3.42939,"high":3.42948,"low":3.42892,"close":3.42897,"volume":111.55000305175781},{"timestamp":1742415420000,"open":3.429,"high":3.42921,"low":3.42887,"close":3.42888,"volume":81.22000122070312},{"timestamp":1742415480000,"open":3.4289,"high":3.42913,"low":3.42861,"close":3.42903,"volume":64.52999877929688},{"timestamp":1742415540000,"open":3.42904,"high":3.42944,"low":3.42901,"close":3.42932,"volume":135.8699951171875},{"timestamp":1742415600000,"open":3.42932,"high":3.42942,"low":3.42908,"close":3.42929,"volume":45.7599983215332},{"timestamp":1742415660000,"open":3.42932,"high":3.42941,"low":3.42923,"close":3.42928,"volume":47.189998626708984},{"timestamp":1742415720000,"open":3.42928,"high":3.42928,"low":3.42916,"close":3.42922,"volume":28.6200008392334},{"timestamp":1742415780000,"open":3.42924,"high":3.42928,"low":3.42909,"close":3.42915,"volume":51.52000045776367},{"timestamp":1742415840000,"open":3.42924,"high":3.4294,"low":3.42917,"close":3.42925,"volume":99.70999908447266},{"timestamp":1742415900000,"open":3.42923,"high":3.42935,"low":3.42908,"close":3.42912,"volume":70.69999694824219},{"timestamp":1742415960000,"open":3.42919,"high":3.42922,"low":3.42903,"close":3.42922,"volume":62.09000015258789},{"timestamp":1742416020000,"open":3.42922,"high":3.42924,"low":3.42915,"close":3.42919,"volume":40.08000183105469},{"timestamp":1742416080000,"open":3.42921,"high":3.42945,"low":3.42921,"close":3.42945,"volume":43.38999938964844},{"timestamp":1742416140000,"open":3.42945,"high":3.42976,"low":3.42938,"close":3.42965,"volume":57.83000183105469},{"timestamp":1742416200000,"open":3.42957,"high":3.42987,"low":3.42957,"close":3.42962,"volume":118.37000274658203},{"timestamp":1742416260000,"open":3.42963,"high":3.42984,"low":3.42963,"close":3.42978,"volume":30.399999618530273},{"timestamp":1742416320000,"open":3.42976,"high":3.4298,"low":3.42974,"close":3.42974,"volume":68.76000213623047},{"timestamp":1742416380000,"open":3.42974,"high":3.42974,"low":3.42938,"close":3.42941,"volume":39.36000061035156},{"timestamp":1742416440000,"open":3.42936,"high":3.42946,"low":3.42933,"close":3.42946,"volume":21.450000762939453},{"timestamp":1742416500000,"open":3.42949,"high":3.42949,"low":3.42897,"close":3.42904,"volume":49.56999969482422},{"timestamp":1742416560000,"open":3.42909,"high":3.42927,"low":3.42898,"close":3.42927,"volume":55.060001373291016},{"timestamp":1742416620000,"open":3.42922,"high":3.42925,"low":3.42892,"close":3.42893,"volume":40.040000915527344},{"timestamp":1742416680000,"open":3.42893,"high":3.42903,"low":3.42893,"close":3.42897,"volume":31.469999313354492},{"timestamp":1742416740000,"open":3.42895,"high":3.42901,"low":3.42888,"close":3.42893,"volume":37.59000015258789},{"timestamp":1742416800000,"open":3.42893,"high":3.42893,"low":3.42866,"close":3.42866,"volume":26.639999389648438},{"timestamp":1742416860000,"open":3.42865,"high":3.4287,"low":3.42855,"close":3.42866,"volume":42.20000076293945},{"timestamp":1742416920000,"open":3.42865,"high":3.4291,"low":3.42862,"close":3.42906,"volume":41.4900016784668},{"timestamp":1742416980000,"open":3.42899,"high":3.4292,"low":3.42886,"close":3.42919,"volume":43.630001068115234},{"timestamp":1742417040000,"open":3.42914,"high":3.42926,"low":3.42906,"close":3.42906,"volume":31.469999313354492},{"timestamp":1742417100000,"open":3.42896,"high":3.42913,"low":3.42874,"close":3.429,"volume":43.619998931884766},{"timestamp":1742417160000,"open":3.4289,"high":3.42917,"low":3.42884,"close":3.42892,"volume":38.61000061035156},{"timestamp":1742417220000,"open":3.42887,"high":3.42894,"low":3.42881,"close":3.42884,"volume":27.170000076293945},{"timestamp":1742417280000,"open":3.42884,"high":3.429,"low":3.42882,"close":3.42894,"volume":38.61000061035156},{"timestamp":1742417340000,"open":3.42892,"high":3.42929,"low":3.4289,"close":3.42899,"volume":70.06999969482422},{"timestamp":1742417400000,"open":3.42893,"high":3.42919,"low":3.4289,"close":3.42897,"volume":57.029998779296875},{"timestamp":1742417460000,"open":3.42894,"high":3.42904,"low":3.42891,"close":3.42895,"volume":27.170000076293945},{"timestamp":1742417520000,"open":3.42895,"high":3.42907,"low":3.4289,"close":3.42891,"volume":28.600000381469727},{"timestamp":1742417580000,"open":3.42896,"high":3.42911,"low":3.42891,"close":3.42897,"volume":30.030000686645508},{"timestamp":1742417640000,"open":3.42902,"high":3.42924,"low":3.42894,"close":3.4291,"volume":54.34000015258789},{"timestamp":1742417700000,"open":3.4274,"high":3.4274,"low":3.42683,"close":3.42685,"volume":17.170000076293945},{"timestamp":1742417760000,"open":3.42751,"high":3.42796,"low":3.42717,"close":3.42772,"volume":21.469999313354492},{"timestamp":1742417820000,"open":3.42773,"high":3.42773,"low":3.42704,"close":3.42727,"volume":166.61000061035156},{"timestamp":1742417880000,"open":3.42785,"high":3.42788,"low":3.42691,"close":3.42699,"volume":70.06999969482422},{"timestamp":1742417940000,"open":3.42709,"high":3.42744,"low":3.42638,"close":3.42638,"volume":45.310001373291016}]