[{"timestamp":1742371200000,"open":3.25,"high":3.251,"low":3.237,"close":3.241,"volume":0.527400016784668},{"timestamp":1742371260000,"open":3.24,"high":3.253,"low":3.24,"close":3.242,"volume":0.17579999566078186},{"timestamp":1742371320000,"open":3.241,"high":3.253,"low":3.238,"close":3.253,"volume":0.527400016784668},{"timestamp":1742371380000,"open":3.248,"high":3.252,"low":3.236,"close":3.245,"volume":0.49810001254081726},{"timestamp":1742371440000,"open":3.247,"high":3.247,"low":3.237,"close":3.247,"volume":0.17579999566078186},{"timestamp":1742371500000,"open":3.232,"high":3.249,"low":3.232,"close":3.246,"volume":0.7325000166893005},{"timestamp":1742371560000,"open":3.244,"high":3.244,"low":3.226,"close":3.231,"volume":0.2930000126361847},{"timestamp":1742371620000,"open":3.239,"high":3.239,"low":3.224,"close":3.224,"volume":0.14650000631809235},{"timestamp":1742371680000,"open":3.237,"high":3.241,"low":3.231,"close":3.235,"volume":0.14650000631809235},{"timestamp":1742371740000,"open":3.23,"high":3.238,"low":3.224,"close":3.225,"volume":0.24539999663829803},{"timestamp":1742371800000,"open":3.236,"high":3.24,"low":3.225,"close":3.225,"volume":0.41019999980926514},{"timestamp":1742371860000,"open":3.238,"high":3.238,"low":3.226,"close":3.228,"volume":0.08789999783039093},{"timestamp":1742371920000,"open":3.238,"high":3.241,"low":3.226,"close":3.228,"volume":0.43950000405311584},{"timestamp":1742371980000,"open":3.237,"high":3.237,"low":3.222,"close":3.232,"volume":0.17579999566078186},{"timestamp":1742372040000,"open":3.233,"high":3.235,"low":3.22,"close":3.235,"volume":0.17579999566078186},{"timestamp":1742372100000,"open":3.222,"high":3.239,"low":3.222,"close":3.227,"volume":0.263700008392334},{"timestamp":1742372160000,"open":3.227,"high":3.239,"low":3.227,"close":3.228,"volume":0.11720000207424164},{"timestamp":1742372220000,"open":3.239,"high":3.241,"low":3.226,"close":3.239,"volume":0.263700008392334},{"timestamp":1742372280000,"open":3.232,"high":3.243,"low":3.23,"close":3.23,"volume":0.20509999990463257},{"timestamp":1742372340000,"open":3.231,"high":3.239,"low":3.23,"close":3.23,"volume":0.23440000414848328},{"timestamp":1742372400000,"open":3.239,"high":3.245,"low":3.226,"close":3.235,"volume":0.791100025177002},{"timestamp":1742372460000,"open":3.231,"high":3.241,"low":3.226,"close":3.241,"volume":0.20509999990463257},{"timestamp":1742372520000,"open":3.237,"high":3.239,"low":3.226,"close":3.233,"volume":0.38089999556541443},{"timestamp":1742372580000,"open":3.232,"high":3.237,"low":3.223,"close":3.225,"volume":0.20509999990463257},{"timestamp":1742372640000,"open":3.229,"high":3.229,"low":3.223,"close":3.223,"volume":0.11720000207424164},{"timestamp":1742372700000,"open":3.225,"high":3.237,"low":3.222,"close":3.227,"volume":0.46880000829696655},{"timestamp":1742372760000,"open":3.237,"high":3.237,"low":3.222,"close":3.232,"volume":0.49810001254081726},{"timestamp":1742372820000,"open":3.222,"high":3.234,"low":3.222,"close":3.224,"volume":0.17579999566078186},{"timestamp":1742372880000,"open":3.235,"high":3.236,"low":3.225,"close":3.232,"volume":0.23440000414848328},{"timestamp":1742372940000,"open":3.232,"high":3.242,"low":3.226,"close":3.242,"volume":0.23440000414848328},{"timestamp":1742373000000,"open":3.24,"high":3.24,"low":3.225,"close":3.236,"volume":0.322299987077713},{"timestamp":1742373060000,"open":3.227,"high":3.239,"low":3.227,"close":3.236,"volume":0.08789999783039093},{"timestamp":1742373120000,"open":3.239,"high":3.239,"low":3.239,"close":3.239,"volume":0.02930000051856041},{"timestamp":1742373180000,"open":3.228,"high":3.24,"low":3.228,"close":3.24,"volume":0.05860000103712082},{"timestamp":1742373240000,"open":3.231,"high":3.242,"low":3.229,"close":3.24,"volume":0.14650000631809235},{"timestamp":1742373300000,"open":3.228,"high":3.243,"low":3.228,"close":3.23,"volume":0.11720000207424164},{"timestamp":1742373360000,"open":3.24,"high":3.247,"low":3.237,"close":3.238,"volume":0.2930000126361847},{"timestamp":1742373420000,"open":3.241,"high":3.247,"low":3.237,"close":3.237,"volume":0.17579999566078186},{"timestamp":1742373480000,"open":3.237,"high":3.249,"low":3.235,"close":3.249,"volume":0.322299987077713},{"timestamp":1742373540000,"open":3.24,"high":3.25,"low":3.238,"close":3.249,"volume":0.263700008392334},{"timestamp":1742373600000,"open":3.249,"high":3.252,"low":3.239,"close":3.243,"volume":0.17579999566078186},{"timestamp":1742373660000,"open":3.241,"high":3.244,"low":3.24,"close":3.243,"volume":0.17579999566078186},{"timestamp":1742373780000,"open":3.255,"high":3.255,"low":3.241,"close":3.242,"volume":0.17579999566078186},{"timestamp":1742373840000,"open":3.239,"high":3.252,"low":3.239,"close":3.25,"volume":0.17579999566078186},{"timestamp":1742373900000,"open":3.238,"high":3.249,"low":3.234,"close":3.238,"volume":0.23440000414848328},{"timestamp":1742373960000,"open":3.245,"high":3.247,"low":3.232,"close":3.237,"volume":0.43950000405311584},{"timestamp":1742374020000,"open":3.238,"high":3.251,"low":3.238,"close":3.248,"volume":0.20509999990463257},{"timestamp":1742374080000,"open":3.24,"high":3.251,"low":3.237,"close":3.25,"volume":0.23440000414848328},{"timestamp":1742374140000,"open":3.247,"high":3.251,"low":3.233,"close":3.239,"volume":0.6556000113487244},{"timestamp":1742374200000,"open":3.238,"high":3.251,"low":3.234,"close":3.243,"volume":0.43950000405311584},{"timestamp":1742374260000,"open":3.238,"high":3.252,"low":3.238,"close":3.25,"volume":0.23440000414848328},{"timestamp":1742374320000,"open":3.25,"high":3.252,"low":3.238,"close":3.239,"volume":0.41019999980926514},{"timestamp":1742374380000,"open":3.247,"high":3.251,"low":3.237,"close":3.251,"volume":0.2930000126361847},{"timestamp":1742374440000,"open":3.245,"high":3.251,"low":3.237,"close":3.25,"volume":0.38089999556541443},{"timestamp":1742374500000,"open":3.25,"high":3.252,"low":3.239,"close":3.24,"volume":0.23440000414848328},{"timestamp":1742374560000,"open":3.254,"high":3.256,"low":3.241,"close":3.254,"volume":0.38089999556541443},{"timestamp":1742374620000,"open":3.242,"high":3.254,"low":3.242,"close":3.242,"volume":0.23440000414848328},{"timestamp":1742374680000,"open":3.248,"high":3.253,"low":3.24,"close":3.25,"volume":0.20509999990463257},{"timestamp":1742374740000,"open":3.25,"high":3.252,"low":3.242,"close":3.245,"volume":0.322299987077713},{"timestamp":1742374800000,"open":3.249,"high":3.252,"low":3.238,"close":3.246,"volume":0.644599974155426},{"timestamp":1742374860000,"open":3.249,"high":3.254,"low":3.238,"close":3.254,"volume":0.6152999997138977},{"timestamp":1742374920000,"open":3.253,"high":3.253,"low":3.253,"close":3.253,"volume":0.02930000051856041},{"timestamp":1742374980000,"open":3.251,"high":3.254,"low":3.242,"close":3.252,"volume":0.11720000207424164},{"timestamp":1742375040000,"open":3.255,"high":3.257,"low":3.244,"close":3.257,"volume":0.08789999783039093},{"timestamp":1742375100000,"open":3.255,"high":3.255,"low":3.255,"close":3.255,"volume":0.02930000051856041},{"timestamp":1742375160000,"open":3.255,"high":3.255,"low":3.244,"close":3.245,"volume":0.09889999777078629},{"timestamp":1742375220000,"open":3.244,"high":3.246,"low":3.24,"close":3.245,"volume":0.11720000207424164},{"timestamp":1742375280000,"open":3.254,"high":3.254,"low":3.246,"close":3.246,"volume":0.11720000207424164},{"timestamp":1742375340000,"open":3.242,"high":3.257,"low":3.242,"close":3.257,"volume":0.05860000103712082},{"timestamp":1742375460000,"open":3.253,"high":3.257,"low":3.24,"close":3.253,"volume":0.38089999556541443},{"timestamp":1742375520000,"open":3.256,"high":3.256,"low":3.256,"close":3.256,"volume":0.05860000103712082},{"timestamp":1742375580000,"open":3.243,"high":3.254,"low":3.243,"close":3.254,"volume":0.14650000631809235},{"timestamp":1742375760000,"open":3.255,"high":3.261,"low":3.243,"close":3.26,"volume":0.527400016784668},{"timestamp":1742375820000,"open":3.246,"high":3.259,"low":3.244,"close":3.246,"volume":0.527400016784668},{"timestamp":1742375880000,"open":3.248,"high":3.259,"low":3.245,"close":3.254,"volume":0.38089999556541443},{"timestamp":1742375940000,"open":3.249,"high":3.249,"low":3.248,"close":3.248,"volume":0.05860000103712082},{"timestamp":1742376000000,"open":3.256,"high":3.258,"low":3.246,"close":3.254,"volume":0.17579999566078186},{"timestamp":1742376060000,"open":3.253,"high":3.259,"low":3.248,"close":3.254,"volume":0.14650000631809235},{"timestamp":1742376120000,"open":3.259,"high":3.259,"low":3.255,"close":3.255,"volume":0.05860000103712082},{"timestamp":1742376180000,"open":3.247,"high":3.259,"low":3.244,"close":3.244,"volume":0.14650000631809235},{"timestamp":1742376240000,"open":3.246,"high":3.258,"low":3.245,"close":3.258,"volume":0.17579999566078186},{"timestamp":1742376300000,"open":3.248,"high":3.252,"low":3.246,"close":3.252,"volume":0.11720000207424164},{"timestamp":1742376360000,"open":3.242,"high":3.256,"low":3.242,"close":3.256,"volume":0.08789999783039093},{"timestamp":1742376420000,"open":3.246,"high":3.247,"low":3.246,"close":3.247,"volume":0.05860000103712082},{"timestamp":1742376480000,"open":3.258,"high":3.258,"low":3.256,"close":3.256,"volume":0.14650000631809235},{"timestamp":1742376540000,"open":3.246,"high":3.246,"low":3.246,"close":3.246,"volume":0.02930000051856041},{"timestamp":1742376600000,"open":3.251,"high":3.258,"low":3.248,"close":3.248,"volume":0.14650000631809235},{"timestamp":1742376660000,"open":3.247,"high":3.261,"low":3.247,"close":3.261,"volume":0.14650000631809235},{"timestamp":1742376720000,"open":3.25,"high":3.259,"low":3.25,"close":3.259,"volume":0.14650000631809235},{"timestamp":1742376780000,"open":3.249,"high":3.26,"low":3.245,"close":3.26,"volume":0.17579999566078186},{"timestamp":1742376840000,"open":3.255,"high":3.255,"low":3.244,"close":3.244,"volume":0.08789999783039093},{"timestamp":1742376900000,"open":3.248,"high":3.259,"low":3.243,"close":3.243,"volume":0.5566999912261963},{"timestamp":1742376960000,"open":3.243,"high":3.258,"low":3.242,"close":3.242,"volume":0.11720000207424164},{"timestamp":1742377020000,"open":3.256,"high":3.258,"low":3.252,"close":3.252,"volume":0.23440000414848328},{"timestamp":1742377080000,"open":3.243,"high":3.259,"low":3.243,"close":3.244,"volume":0.2930000126361847},{"timestamp":1742377140000,"open":3.243,"high":3.257,"low":3.243,"close":3.257,"volume":0.08789999783039093},{"timestamp":1742377200000,"open":3.255,"high":3.255,"low":3.242,"close":3.242,"volume":0.263700008392334},{"timestamp":1742377320000,"open":3.253,"high":3.253,"low":3.253,"close":3.253,"volume":0.02930000051856041},{"timestamp":1742377380000,"open":3.245,"high":3.257,"low":3.243,"close":3.254,"volume":0.11720000207424164},{"timestamp":1742377440000,"open":3.247,"high":3.247,"low":3.247,"close":3.247,"volume":0.02930000051856041},{"timestamp":1742377500000,"open":3.256,"high":3.257,"low":3.243,"close":3.243,"volume":0.23440000414848328},{"timestamp":1742377560000,"open":3.249,"high":3.252,"low":3.249,"close":3.252,"volume":0.05860000103712082},{"timestamp":1742377680000,"open":3.243,"high":3.247,"low":3.243,"close":3.246,"volume":0.08789999783039093},{"timestamp":1742377740000,"open":3.256,"high":3.256,"low":3.246,"close":3.254,"volume":0.11720000207424164},{"timestamp":1742377860000,"open":3.257,"high":3.257,"low":3.241,"close":3.255,"volume":0.41019999980926514},{"timestamp":1742377920000,"open":3.251,"high":3.259,"low":3.244,"close":3.256,"volume":0.20509999990463257},{"timestamp":1742377980000,"open":3.258,"high":3.258,"low":3.244,"close":3.257,"volume":0.14650000631809235},{"timestamp":1742378040000,"open":3.255,"high":3.256,"low":3.241,"close":3.254,"volume":0.17579999566078186},{"timestamp":1742378100000,"open":3.245,"high":3.256,"low":3.241,"close":3.25,"volume":0.23440000414848328},{"timestamp":1742378160000,"open":3.254,"high":3.255,"low":3.244,"close":3.255,"volume":0.11720000207424164},{"timestamp":1742378280000,"open":3.243,"high":3.243,"low":3.243,"close":3.243,"volume":0.02930000051856041},{"timestamp":1742378340000,"open":3.24,"high":3.252,"low":3.24,"close":3.252,"volume":0.11720000207424164},{"timestamp":1742378400000,"open":3.25,"high":3.252,"low":3.238,"close":3.238,"volume":0.43950000405311584},{"timestamp":1742378520000,"open":3.25,"high":3.25,"low":3.239,"close":3.242,"volume":0.11720000207424164},{"timestamp":1742378580000,"open":3.24,"high":3.24,"low":3.24,"close":3.24,"volume":0.02930000051856041},{"timestamp":1742378640000,"open":3.251,"high":3.251,"low":3.241,"close":3.241,"volume":0.08789999783039093},{"timestamp":1742378700000,"open":3.236,"high":3.249,"low":3.234,"close":3.234,"volume":0.263700008392334},{"timestamp":1742378760000,"open":3.245,"high":3.245,"low":3.234,"close":3.245,"volume":0.20509999990463257},{"timestamp":1742379000000,"open":3.237,"high":3.242,"low":3.237,"close":3.242,"volume":0.05860000103712082},{"timestamp":1742379060000,"open":3.244,"high":3.244,"low":3.235,"close":3.237,"volume":0.11720000207424164},{"timestamp":1742379120000,"open":3.247,"high":3.247,"low":3.232,"close":3.246,"volume":0.263700008392334},{"timestamp":1742379180000,"open":3.247,"high":3.247,"low":3.234,"close":3.237,"volume":0.11720000207424164},{"timestamp":1742379240000,"open":3.233,"high":3.245,"low":3.23,"close":3.233,"volume":0.20509999990463257},{"timestamp":1742379360000,"open":3.238,"high":3.242,"low":3.229,"close":3.229,"volume":0.08789999783039093},{"timestamp":1742379480000,"open":3.24,"high":3.241,"low":3.226,"close":3.241,"volume":0.2930000126361847},{"timestamp":1742379540000,"open":3.23,"high":3.241,"low":3.227,"close":3.232,"volume":0.263700008392334},{"timestamp":1742379600000,"open":3.238,"high":3.24,"low":3.228,"close":3.228,"volume":0.08789999783039093},{"timestamp":1742379660000,"open":3.241,"high":3.241,"low":3.236,"close":3.237,"volume":0.11720000207424164},{"timestamp":1742379720000,"open":3.239,"high":3.239,"low":3.239,"close":3.239,"volume":0.02930000051856041},{"timestamp":1742379780000,"open":3.231,"high":3.241,"low":3.229,"close":3.229,"volume":0.11720000207424164},{"timestamp":1742379840000,"open":3.234,"high":3.236,"low":3.224,"close":3.235,"volume":0.23440000414848328},{"timestamp":1742379960000,"open":3.226,"high":3.238,"low":3.226,"close":3.238,"volume":0.11720000207424164},{"timestamp":1742380020000,"open":3.228,"high":3.228,"low":3.226,"close":3.226,"volume":0.05860000103712082},{"timestamp":1742380080000,"open":3.228,"high":3.234,"low":3.225,"close":3.225,"volume":0.11720000207424164},{"timestamp":1742380200000,"open":3.233,"high":3.236,"low":3.222,"close":3.222,"volume":0.14650000631809235},{"timestamp":1742380320000,"open":3.238,"high":3.238,"low":3.224,"close":3.226,"volume":0.14650000631809235},{"timestamp":1742380380000,"open":3.225,"high":3.238,"low":3.225,"close":3.238,"volume":0.08789999783039093},{"timestamp":1742380440000,"open":3.236,"high":3.236,"low":3.235,"close":3.235,"volume":0.05860000103712082},{"timestamp":1742380560000,"open":3.233,"high":3.233,"low":3.227,"close":3.227,"volume":0.05860000103712082},{"timestamp":1742380620000,"open":3.226,"high":3.226,"low":3.226,"close":3.226,"volume":0.02930000051856041},{"timestamp":1742380860000,"open":3.224,"high":3.229,"low":3.224,"close":3.229,"volume":0.08789999783039093},{"timestamp":1742380980000,"open":3.237,"high":3.237,"low":3.224,"close":3.224,"volume":0.11720000207424164},{"timestamp":1742381100000,"open":3.224,"high":3.233,"low":3.224,"close":3.233,"volume":0.05860000103712082},{"timestamp":1742381160000,"open":3.233,"high":3.235,"low":3.231,"close":3.231,"volume":0.11720000207424164},{"timestamp":1742381220000,"open":3.223,"high":3.232,"low":3.219,"close":3.219,"volume":0.14650000631809235},{"timestamp":1742381280000,"open":3.232,"high":3.235,"low":3.22,"close":3.221,"volume":0.2930000126361847},{"timestamp":1742381400000,"open":3.229,"high":3.23,"low":3.217,"close":3.23,"volume":0.11720000207424164},{"timestamp":1742381460000,"open":3.221,"high":3.222,"low":3.218,"close":3.22,"volume":0.14650000631809235},{"timestamp":1742381520000,"open":3.227,"high":3.227,"low":3.221,"close":3.221,"volume":0.05860000103712082},{"timestamp":1742381580000,"open":3.229,"high":3.229,"low":3.215,"close":3.215,"volume":0.14650000631809235},{"timestamp":1742381640000,"open":3.217,"high":3.229,"low":3.21,"close":3.21,"volume":0.23440000414848328},{"timestamp":1742381700000,"open":3.209,"high":3.222,"low":3.209,"close":3.215,"volume":0.17579999566078186},{"timestamp":1742381760000,"open":3.222,"high":3.222,"low":3.213,"close":3.213,"volume":0.08789999783039093},{"timestamp":1742381820000,"open":3.21,"high":3.223,"low":3.21,"close":3.223,"volume":0.08789999783039093},{"timestamp":1742381940000,"open":3.21,"high":3.21,"low":3.21,"close":3.21,"volume":0.02930000051856041},{"timestamp":1742382000000,"open":3.223,"high":3.223,"low":3.208,"close":3.212,"volume":0.17579999566078186},{"timestamp":1742382060000,"open":3.214,"high":3.225,"low":3.214,"close":3.225,"volume":0.05860000103712082},{"timestamp":1742382120000,"open":3.212,"high":3.212,"low":3.21,"close":3.212,"volume":0.11720000207424164},{"timestamp":1742382180000,"open":3.226,"high":3.226,"low":3.215,"close":3.215,"volume":0.08789999783039093},{"timestamp":1742382240000,"open":3.214,"high":3.219,"low":3.214,"close":3.219,"volume":0.05860000103712082},{"timestamp":1742382300000,"open":3.225,"high":3.225,"low":3.218,"close":3.225,"volume":0.11720000207424164},{"timestamp":1742382360000,"open":3.224,"high":3.227,"low":3.212,"close":3.213,"volume":0.17579999566078186},{"timestamp":1742382420000,"open":3.227,"high":3.227,"low":3.212,"close":3.212,"volume":0.08789999783039093},{"timestamp":1742382480000,"open":3.212,"high":3.222,"low":3.212,"close":3.22,"volume":0.11720000207424164},{"timestamp":1742382540000,"open":3.222,"high":3.223,"low":3.213,"close":3.223,"volume":0.20509999990463257},{"timestamp":1742382600000,"open":3.222,"high":3.229,"low":3.213,"close":3.224,"volume":0.4212000072002411},{"timestamp":1742382660000,"open":3.227,"high":3.227,"low":3.215,"close":3.215,"volume":0.11720000207424164},{"timestamp":1742382900000,"open":3.229,"high":3.229,"low":3.227,"close":3.227,"volume":0.05860000103712082},{"timestamp":1742382960000,"open":3.217,"high":3.229,"low":3.217,"close":3.229,"volume":0.11720000207424164},{"timestamp":1742383020000,"open":3.219,"high":3.23,"low":3.216,"close":3.216,"volume":0.08789999783039093},{"timestamp":1742383140000,"open":3.226,"high":3.23,"low":3.219,"close":3.23,"volume":0.14650000631809235},{"timestamp":1742383200000,"open":3.221,"high":3.23,"low":3.22,"close":3.22,"volume":0.08789999783039093},{"timestamp":1742383260000,"open":3.23,"high":3.23,"low":3.221,"close":3.221,"volume":0.05860000103712082},{"timestamp":1742383320000,"open":3.227,"high":3.232,"low":3.22,"close":3.22,"volume":0.1281999945640564},{"timestamp":1742383380000,"open":3.229,"high":3.233,"low":3.229,"close":3.229,"volume":0.08789999783039093},{"timestamp":1742383440000,"open":3.232,"high":3.235,"low":3.219,"close":3.235,"volume":0.263700008392334},{"timestamp":1742383500000,"open":3.22,"high":3.231,"low":3.218,"close":3.22,"volume":0.20509999990463257},{"timestamp":1742383560000,"open":3.228,"high":3.231,"low":3.215,"close":3.215,"volume":0.17579999566078186},{"timestamp":1742383620000,"open":3.217,"high":3.226,"low":3.21,"close":3.223,"volume":0.644599974155426},{"timestamp":1742383680000,"open":3.211,"high":3.212,"low":3.211,"close":3.212,"volume":0.05860000103712082},{"timestamp":1742383740000,"open":3.217,"high":3.217,"low":3.217,"close":3.217,"volume":0.02930000051856041},{"timestamp":1742383800000,"open":3.227,"high":3.227,"low":3.214,"close":3.225,"volume":0.14650000631809235},{"timestamp":1742383860000,"open":3.212,"high":3.212,"low":3.21,"close":3.21,"volume":0.05860000103712082},{"timestamp":1742383920000,"open":3.21,"high":3.225,"low":3.208,"close":3.215,"volume":0.41019999980926514},{"timestamp":1742384100000,"open":3.216,"high":3.227,"low":3.214,"close":3.216,"volume":0.263700008392334},{"timestamp":1742384160000,"open":3.222,"high":3.227,"low":3.211,"close":3.211,"volume":0.23440000414848328},{"timestamp":1742384220000,"open":3.222,"high":3.224,"low":3.222,"close":3.224,"volume":0.05860000103712082},{"timestamp":1742384340000,"open":3.22,"high":3.225,"low":3.212,"close":3.215,"volume":0.23440000414848328},{"timestamp":1742384400000,"open":3.223,"high":3.223,"low":3.211,"close":3.211,"volume":0.17579999566078186},{"timestamp":1742384580000,"open":3.221,"high":3.224,"low":3.211,"close":3.221,"volume":0.527400016784668},{"timestamp":1742384640000,"open":3.214,"high":3.224,"low":3.208,"close":3.208,"volume":0.20509999990463257},{"timestamp":1742384700000,"open":3.206,"high":3.206,"low":3.206,"close":3.206,"volume":0.02930000051856041},{"timestamp":1742384880000,"open":3.207,"high":3.207,"low":3.207,"close":3.207,"volume":0.02930000051856041},{"timestamp":1742384940000,"open":3.206,"high":3.208,"low":3.204,"close":3.204,"volume":0.11720000207424164},{"timestamp":1742385000000,"open":3.205,"high":3.216,"low":3.205,"close":3.216,"volume":0.11720000207424164},{"timestamp":1742385060000,"open":3.209,"high":3.209,"low":3.206,"close":3.206,"volume":0.05860000103712082},{"timestamp":1742385120000,"open":3.204,"high":3.204,"low":3.204,"close":3.204,"volume":0.02930000051856041},{"timestamp":1742385180000,"open":3.215,"high":3.216,"low":3.202,"close":3.202,"volume":0.17579999566078186},{"timestamp":1742385240000,"open":3.205,"high":3.207,"low":3.205,"close":3.206,"volume":0.08789999783039093},{"timestamp":1742385300000,"open":3.206,"high":3.218,"low":3.206,"close":3.216,"volume":0.11720000207424164},{"timestamp":1742385360000,"open":3.205,"high":3.221,"low":3.204,"close":3.217,"volume":0.9376000165939331},{"timestamp":1742385420000,"open":3.216,"high":3.221,"low":3.209,"close":3.221,"volume":0.263700008392334},{"timestamp":1742385480000,"open":3.216,"high":3.219,"low":3.206,"close":3.219,"volume":0.23440000414848328},{"timestamp":1742385540000,"open":3.217,"high":3.221,"low":3.208,"close":3.21,"volume":0.23440000414848328},{"timestamp":1742385600000,"open":3.22,"high":3.22,"low":3.209,"close":3.216,"volume":0.11720000207424164},{"timestamp":1742385660000,"open":3.216,"high":3.216,"low":3.215,"close":3.215,"volume":0.05860000103712082},{"timestamp":1742385780000,"open":3.21,"high":3.216,"low":3.205,"close":3.205,"volume":0.14650000631809235},{"timestamp":1742385840000,"open":3.205,"high":3.205,"low":3.205,"close":3.205,"volume":0.02930000051856041},{"timestamp":1742385960000,"open":3.22,"high":3.22,"low":3.207,"close":3.218,"volume":0.2930000126361847},{"timestamp":1742386020000,"open":3.22,"high":3.22,"low":3.217,"close":3.217,"volume":0.05860000103712082},{"timestamp":1742386080000,"open":3.217,"high":3.217,"low":3.217,"close":3.217,"volume":0.05860000103712082},{"timestamp":1742386140000,"open":3.209,"high":3.22,"low":3.208,"close":3.22,"volume":0.17579999566078186},{"timestamp":1742386200000,"open":3.217,"high":3.221,"low":3.208,"close":3.218,"volume":0.2930000126361847},{"timestamp":1742386260000,"open":3.205,"high":3.221,"low":3.205,"close":3.221,"volume":0.322299987077713},{"timestamp":1742386320000,"open":3.207,"high":3.209,"low":3.207,"close":3.209,"volume":0.05860000103712082},{"timestamp":1742386440000,"open":3.216,"high":3.216,"low":3.216,"close":3.216,"volume":0.02930000051856041},{"timestamp":1742386500000,"open":3.209,"high":3.217,"low":3.209,"close":3.217,"volume":0.05860000103712082},{"timestamp":1742386620000,"open":3.22,"high":3.22,"low":3.209,"close":3.209,"volume":0.05860000103712082},{"timestamp":1742386680000,"open":3.22,"high":3.22,"low":3.207,"close":3.215,"volume":0.08789999783039093},{"timestamp":1742386740000,"open":3.215,"high":3.216,"low":3.215,"close":3.216,"volume":0.05860000103712082},{"timestamp":1742386800000,"open":3.205,"high":3.22,"low":3.205,"close":3.22,"volume":0.05860000103712082},{"timestamp":1742386860000,"open":3.205,"high":3.215,"low":3.202,"close":3.202,"volume":0.17579999566078186},{"timestamp":1742386920000,"open":3.217,"high":3.217,"low":3.206,"close":3.206,"volume":0.05860000103712082},{"timestamp":1742386980000,"open":3.205,"high":3.219,"low":3.205,"close":3.207,"volume":0.20509999990463257},{"timestamp":1742387040000,"open":3.208,"high":3.219,"low":3.204,"close":3.217,"volume":0.7325000166893005},{"timestamp":1742387100000,"open":3.208,"high":3.22,"low":3.204,"close":3.206,"volume":0.6739000082015991},{"timestamp":1742387160000,"open":3.216,"high":3.219,"low":3.205,"close":3.205,"volume":0.49810001254081726},{"timestamp":1742387520000,"open":3.214,"high":3.219,"low":3.203,"close":3.203,"volume":0.2930000126361847},{"timestamp":1742387580000,"open":3.206,"high":3.212,"low":3.206,"close":3.212,"volume":0.05860000103712082},{"timestamp":1742387760000,"open":3.201,"high":3.212,"low":3.201,"close":3.203,"volume":0.263700008392334},{"timestamp":1742387880000,"open":3.21,"high":3.216,"low":3.203,"close":3.216,"volume":0.20509999990463257},{"timestamp":1742387940000,"open":3.203,"high":3.203,"low":3.203,"close":3.203,"volume":0.02930000051856041},{"timestamp":1742388000000,"open":3.216,"high":3.216,"low":3.215,"close":3.215,"volume":0.05860000103712082},{"timestamp":1742388060000,"open":3.204,"high":3.215,"low":3.2,"close":3.215,"volume":0.2930000126361847},{"timestamp":1742388120000,"open":3.212,"high":3.218,"low":3.203,"close":3.203,"volume":0.20509999990463257},{"timestamp":1742388180000,"open":3.205,"high":3.219,"low":3.205,"close":3.206,"volume":0.11720000207424164},{"timestamp":1742388240000,"open":3.217,"high":3.222,"low":3.217,"close":3.222,"volume":0.05860000103712082},{"timestamp":1742388300000,"open":3.218,"high":3.22,"low":3.206,"close":3.218,"volume":0.14650000631809235},{"timestamp":1742388360000,"open":3.208,"high":3.214,"low":3.206,"close":3.21,"volume":0.11720000207424164},{"timestamp":1742388420000,"open":3.206,"high":3.217,"low":3.206,"close":3.208,"volume":0.263700008392334},{"timestamp":1742388540000,"open":3.219,"high":3.219,"low":3.208,"close":3.208,"volume":0.08789999783039093},{"timestamp":1742388600000,"open":3.206,"high":3.206,"low":3.206,"close":3.206,"volume":0.02930000051856041},{"timestamp":1742388660000,"open":3.21,"high":3.218,"low":3.204,"close":3.204,"volume":0.2930000126361847},{"timestamp":1742388720000,"open":3.217,"high":3.217,"low":3.204,"close":3.214,"volume":0.11720000207424164},{"timestamp":1742388780000,"open":3.217,"high":3.222,"low":3.207,"close":3.222,"volume":0.17579999566078186},{"timestamp":1742388840000,"open":3.208,"high":3.223,"low":3.208,"close":3.211,"volume":0.08789999783039093},{"timestamp":1742388900000,"open":3.222,"high":3.223,"low":3.211,"close":3.212,"volume":0.17579999566078186},{"timestamp":1742388960000,"open":3.213,"high":3.221,"low":3.211,"close":3.219,"volume":0.14650000631809235},{"timestamp":1742389020000,"open":3.219,"high":3.223,"low":3.208,"close":3.223,"volume":0.3515999913215637},{"timestamp":1742389080000,"open":3.221,"high":3.221,"low":3.22,"close":3.22,"volume":0.05860000103712082},{"timestamp":1742389140000,"open":3.209,"high":3.219,"low":3.209,"close":3.219,"volume":0.05860000103712082},{"timestamp":1742389200000,"open":3.222,"high":3.223,"low":3.208,"close":3.212,"volume":0.322299987077713},{"timestamp":1742389320000,"open":3.222,"high":3.222,"low":3.214,"close":3.215,"volume":0.263700008392334},{"timestamp":1742389380000,"open":3.212,"high":3.223,"low":3.212,"close":3.212,"volume":0.14650000631809235},{"timestamp":1742389620000,"open":3.218,"high":3.218,"low":3.212,"close":3.212,"volume":0.05860000103712082},{"timestamp":1742389740000,"open":3.219,"high":3.219,"low":3.219,"close":3.219,"volume":0.02930000051856041},{"timestamp":1742389800000,"open":3.21,"high":3.223,"low":3.21,"close":3.223,"volume":0.05860000103712082},{"timestamp":1742389980000,"open":3.224,"high":3.224,"low":3.212,"close":3.212,"volume":0.08789999783039093},{"timestamp":1742390040000,"open":3.215,"high":3.223,"low":3.214,"close":3.223,"volume":0.11720000207424164},{"timestamp":1742390220000,"open":3.21,"high":3.21,"low":3.21,"close":3.21,"volume":0.02930000051856041},{"timestamp":1742390280000,"open":3.212,"high":3.224,"low":3.212,"close":3.224,"volume":0.05860000103712082},{"timestamp":1742390340000,"open":3.211,"high":3.223,"low":3.21,"close":3.212,"volume":0.20509999990463257},{"timestamp":1742390460000,"open":3.224,"high":3.224,"low":3.211,"close":3.211,"volume":0.14650000631809235},{"timestamp":1742390520000,"open":3.222,"high":3.223,"low":3.208,"close":3.208,"volume":0.11720000207424164},{"timestamp":1742390760000,"open":3.213,"high":3.222,"low":3.213,"close":3.222,"volume":0.04399999976158142},{"timestamp":1742390820000,"open":3.221,"high":3.221,"low":3.208,"close":3.208,"volume":0.23440000414848328},{"timestamp":1742390880000,"open":3.221,"high":3.222,"low":3.209,"close":3.209,"volume":0.38089999556541443},{"timestamp":1742390940000,"open":3.211,"high":3.214,"low":3.211,"close":3.214,"volume":0.05860000103712082},{"timestamp":1742391000000,"open":3.22,"high":3.22,"low":3.213,"close":3.213,"volume":0.05860000103712082},{"timestamp":1742391060000,"open":3.219,"high":3.221,"low":3.206,"close":3.219,"volume":0.43950000405311584},{"timestamp":1742391120000,"open":3.206,"high":3.22,"low":3.206,"close":3.211,"volume":0.11720000207424164},{"timestamp":1742391180000,"open":3.209,"high":3.222,"low":3.209,"close":3.212,"volume":0.263700008392334},{"timestamp":1742391240000,"open":3.215,"high":3.225,"low":3.212,"close":3.225,"volume":0.11720000207424164},{"timestamp":1742391300000,"open":3.213,"high":3.224,"low":3.206,"close":3.207,"volume":0.43950000405311584},{"timestamp":1742391360000,"open":3.217,"high":3.217,"low":3.202,"close":3.206,"volume":0.38089999556541443},{"timestamp":1742391420000,"open":3.213,"high":3.217,"low":3.202,"close":3.216,"volume":0.33329999446868896},{"timestamp":1742391480000,"open":3.203,"high":3.214,"low":3.2,"close":3.203,"volume":0.38089999556541443},{"timestamp":1742391540000,"open":3.216,"high":3.216,"low":3.205,"close":3.21,"volume":0.08789999783039093},{"timestamp":1742391600000,"open":3.211,"high":3.216,"low":3.2,"close":3.202,"volume":0.20509999990463257},{"timestamp":1742391660000,"open":3.203,"high":3.212,"low":3.203,"close":3.211,"volume":0.20509999990463257},{"timestamp":1742391720000,"open":3.204,"high":3.21,"low":3.204,"close":3.21,"volume":0.05860000103712082},{"timestamp":1742391780000,"open":3.213,"high":3.214,"low":3.2,"close":3.214,"volume":0.23440000414848328},{"timestamp":1742391840000,"open":3.205,"high":3.217,"low":3.203,"close":3.204,"volume":0.17579999566078186},{"timestamp":1742391900000,"open":3.203,"high":3.218,"low":3.202,"close":3.218,"volume":0.20509999990463257},{"timestamp":1742391960000,"open":3.204,"high":3.218,"low":3.203,"close":3.205,"volume":0.322299987077713},{"timestamp":1742392020000,"open":3.205,"high":3.216,"low":3.205,"close":3.216,"volume":0.14650000631809235},{"timestamp":1742392080000,"open":3.207,"high":3.213,"low":3.207,"close":3.213,"volume":0.08789999783039093},{"timestamp":1742392140000,"open":3.207,"high":3.207,"low":3.205,"close":3.205,"volume":0.05860000103712082},{"timestamp":1742392200000,"open":3.214,"high":3.216,"low":3.214,"close":3.216,"volume":0.05860000103712082},{"timestamp":1742392320000,"open":3.215,"high":3.215,"low":3.2,"close":3.215,"volume":0.11720000207424164},{"timestamp":1742392380000,"open":3.205,"high":3.215,"low":3.202,"close":3.215,"volume":0.08789999783039093},{"timestamp":1742392440000,"open":3.215,"high":3.217,"low":3.204,"close":3.217,"volume":0.14650000631809235},{"timestamp":1742392500000,"open":3.205,"high":3.205,"low":3.205,"close":3.205,"volume":0.02930000051856041},{"timestamp":1742392560000,"open":3.217,"high":3.217,"low":3.202,"close":3.202,"volume":0.08789999783039093},{"timestamp":1742392620000,"open":3.215,"high":3.216,"low":3.215,"close":3.216,"volume":0.05860000103712082},{"timestamp":1742392680000,"open":3.205,"high":3.212,"low":3.2,"close":3.212,"volume":0.11720000207424164},{"timestamp":1742392740000,"open":3.2,"high":3.213,"low":3.2,"close":3.201,"volume":0.14650000631809235},{"timestamp":1742392800000,"open":3.212,"high":3.217,"low":3.2,"close":3.201,"volume":0.20509999990463257},{"timestamp":1742392860000,"open":3.215,"high":3.215,"low":3.2,"close":3.212,"volume":0.08789999783039093},{"timestamp":1742392980000,"open":3.217,"high":3.217,"low":3.2,"close":3.212,"volume":0.14650000631809235},{"timestamp":1742393040000,"open":3.204,"high":3.216,"low":3.204,"close":3.216,"volume":0.322299987077713},{"timestamp":1742393100000,"open":3.212,"high":3.212,"low":3.205,"close":3.205,"volume":0.05860000103712082},{"timestamp":1742393160000,"open":3.213,"high":3.213,"low":3.204,"close":3.204,"volume":0.08789999783039093},{"timestamp":1742393220000,"open":3.213,"high":3.217,"low":3.212,"close":3.217,"volume":0.11720000207424164},{"timestamp":1742393520000,"open":3.206,"high":3.214,"low":3.206,"close":3.214,"volume":0.05860000103712082},{"timestamp":1742393640000,"open":3.203,"high":3.217,"low":3.203,"close":3.205,"volume":0.11720000207424164},{"timestamp":1742393700000,"open":3.206,"high":3.207,"low":3.206,"close":3.207,"volume":0.05860000103712082},{"timestamp":1742393880000,"open":3.205,"high":3.217,"low":3.205,"close":3.217,"volume":0.11720000207424164},{"timestamp":1742393940000,"open":3.217,"high":3.217,"low":3.202,"close":3.216,"volume":0.14650000631809235},{"timestamp":1742394000000,"open":3.208,"high":3.219,"low":3.208,"close":3.214,"volume":0.14650000631809235},{"timestamp":1742394060000,"open":3.216,"high":3.216,"low":3.207,"close":3.208,"volume":0.08789999783039093},{"timestamp":1742394120000,"open":3.22,"high":3.22,"low":3.22,"close":3.22,"volume":0.05860000103712082},{"timestamp":1742394180000,"open":3.22,"high":3.221,"low":3.207,"close":3.207,"volume":0.17579999566078186},{"timestamp":1742394240000,"open":3.207,"high":3.22,"low":3.207,"close":3.22,"volume":0.05860000103712082},{"timestamp":1742394300000,"open":3.22,"high":3.221,"low":3.22,"close":3.221,"volume":0.05860000103712082},{"timestamp":1742394360000,"open":3.219,"high":3.219,"low":3.219,"close":3.219,"volume":0.02930000051856041},{"timestamp":1742394420000,"open":3.221,"high":3.221,"low":3.21,"close":3.21,"volume":0.05860000103712082},{"timestamp":1742394480000,"open":3.21,"high":3.22,"low":3.21,"close":3.22,"volume":0.05860000103712082},{"timestamp":1742394540000,"open":3.206,"high":3.206,"low":3.206,"close":3.206,"volume":0.02930000051856041},{"timestamp":1742394600000,"open":3.219,"high":3.219,"low":3.21,"close":3.21,"volume":0.05860000103712082},{"timestamp":1742394660000,"open":3.221,"high":3.221,"low":3.202,"close":3.205,"volume":0.49810001254081726},{"timestamp":1742394720000,"open":3.211,"high":3.212,"low":3.197,"close":3.197,"volume":0.17579999566078186},{"timestamp":1742394780000,"open":3.209,"high":3.211,"low":3.196,"close":3.211,"volume":0.5566999912261963},{"timestamp":1742394840000,"open":3.207,"high":3.209,"low":3.197,"close":3.2,"volume":0.23440000414848328},{"timestamp":1742394900000,"open":3.208,"high":3.21,"low":3.198,"close":3.202,"volume":0.3515999913215637},{"timestamp":1742394960000,"open":3.203,"high":3.209,"low":3.203,"close":3.205,"volume":0.17579999566078186},{"timestamp":1742395020000,"open":3.202,"high":3.209,"low":3.194,"close":3.208,"volume":0.3515999913215637},{"timestamp":1742395080000,"open":3.197,"high":3.209,"low":3.197,"close":3.209,"volume":0.05860000103712082},{"timestamp":1742395140000,"open":3.199,"high":3.217,"low":3.198,"close":3.203,"volume":0.41019999980926514},{"timestamp":1742395200000,"open":3.214,"high":3.217,"low":3.207,"close":3.21,"volume":0.23440000414848328},{"timestamp":1742395260000,"open":3.205,"high":3.214,"low":3.205,"close":3.214,"volume":0.05860000103712082},{"timestamp":1742395320000,"open":3.205,"high":3.214,"low":3.202,"close":3.202,"volume":0.08789999783039093},{"timestamp":1742395380000,"open":3.206,"high":3.217,"low":3.203,"close":3.217,"volume":0.14650000631809235},{"timestamp":1742395440000,"open":3.213,"high":3.215,"low":3.206,"close":3.215,"volume":0.11720000207424164},{"timestamp":1742395500000,"open":3.203,"high":3.214,"low":3.203,"close":3.214,"volume":0.08789999783039093},{"timestamp":1742395560000,"open":3.216,"high":3.216,"low":3.213,"close":3.213,"volume":0.05860000103712082},{"timestamp":1742395620000,"open":3.217,"high":3.217,"low":3.205,"close":3.217,"volume":0.263700008392334},{"timestamp":1742395680000,"open":3.204,"high":3.217,"low":3.204,"close":3.217,"volume":0.11720000207424164},{"timestamp":1742395740000,"open":3.214,"high":3.217,"low":3.214,"close":3.217,"volume":0.05860000103712082},{"timestamp":1742395860000,"open":3.207,"high":3.218,"low":3.206,"close":3.209,"volume":0.17579999566078186},{"timestamp":1742395920000,"open":3.207,"high":3.219,"low":3.206,"close":3.206,"volume":0.17579999566078186},{"timestamp":1742395980000,"open":3.218,"high":3.22,"low":3.211,"close":3.219,"volume":0.11720000207424164},{"timestamp":1742396040000,"open":3.21,"high":3.211,"low":3.208,"close":3.208,"volume":0.17579999566078186},{"timestamp":1742396100000,"open":3.212,"high":3.222,"low":3.206,"close":3.206,"volume":0.38089999556541443},{"timestamp":1742396160000,"open":3.221,"high":3.221,"low":3.206,"close":3.206,"volume":0.11720000207424164},{"timestamp":1742396220000,"open":3.206,"high":3.217,"low":3.206,"close":3.208,"volume":0.08789999783039093},{"timestamp":1742396280000,"open":3.219,"high":3.219,"low":3.205,"close":3.215,"volume":0.33329999446868896},{"timestamp":1742396340000,"open":3.207,"high":3.22,"low":3.203,"close":3.204,"volume":0.7031999826431274},{"timestamp":1742396400000,"open":3.205,"high":3.215,"low":3.203,"close":3.213,"volume":0.20509999990463257},{"timestamp":1742396460000,"open":3.215,"high":3.215,"low":3.2,"close":3.203,"volume":0.3515999913215637},{"timestamp":1742396520000,"open":3.201,"high":3.216,"low":3.2,"close":3.214,"volume":0.46880000829696655},{"timestamp":1742396580000,"open":3.206,"high":3.215,"low":3.202,"close":3.202,"volume":0.20509999990463257},{"timestamp":1742396640000,"open":3.213,"high":3.213,"low":3.201,"close":3.203,"volume":0.23440000414848328},{"timestamp":1742396700000,"open":3.203,"high":3.211,"low":3.197,"close":3.198,"volume":0.3515999913215637},{"timestamp":1742396760000,"open":3.209,"high":3.21,"low":3.199,"close":3.21,"volume":0.08789999783039093},{"timestamp":1742396820000,"open":3.2,"high":3.215,"low":3.2,"close":3.215,"volume":0.43950000405311584},{"timestamp":1742396880000,"open":3.214,"high":3.215,"low":3.203,"close":3.206,"volume":0.14650000631809235},{"timestamp":1742396940000,"open":3.216,"high":3.217,"low":3.202,"close":3.202,"volume":0.4797999858856201},{"timestamp":1742397000000,"open":3.211,"high":3.215,"low":3.2,"close":3.203,"volume":0.2930000126361847},{"timestamp":1742397060000,"open":3.21,"high":3.217,"low":3.203,"close":3.212,"volume":0.263700008392334},{"timestamp":1742397120000,"open":3.206,"high":3.217,"low":3.203,"close":3.214,"volume":0.4212000072002411},{"timestamp":1742397180000,"open":3.216,"high":3.217,"low":3.204,"close":3.205,"volume":0.3515999913215637},{"timestamp":1742397240000,"open":3.213,"high":3.217,"low":3.206,"close":3.213,"volume":0.14650000631809235},{"timestamp":1742397300000,"open":3.203,"high":3.22,"low":3.203,"close":3.22,"volume":0.263700008392334},{"timestamp":1742397360000,"open":3.206,"high":3.221,"low":3.206,"close":3.218,"volume":0.2930000126361847},{"timestamp":1742397420000,"open":3.221,"high":3.221,"low":3.207,"close":3.207,"volume":0.263700008392334},{"timestamp":1742397480000,"open":3.204,"high":3.218,"low":3.204,"close":3.216,"volume":0.38089999556541443},{"timestamp":1742397540000,"open":3.208,"high":3.219,"low":3.206,"close":3.208,"volume":0.23440000414848328},{"timestamp":1742397600000,"open":3.22,"high":3.223,"low":3.209,"close":3.221,"volume":0.2930000126361847},{"timestamp":1742397660000,"open":3.216,"high":3.221,"low":3.207,"close":3.221,"volume":0.14650000631809235},{"timestamp":1742397720000,"open":3.207,"high":3.22,"low":3.207,"close":3.22,"volume":0.17579999566078186},{"timestamp":1742397780000,"open":3.207,"high":3.222,"low":3.207,"close":3.208,"volume":0.38089999556541443},{"timestamp":1742397840000,"open":3.222,"high":3.222,"low":3.216,"close":3.216,"volume":0.05860000103712082},{"timestamp":1742397900000,"open":3.218,"high":3.218,"low":3.208,"close":3.208,"volume":0.05860000103712082},{"timestamp":1742397960000,"open":3.211,"high":3.22,"low":3.208,"close":3.22,"volume":0.17579999566078186},{"timestamp":1742398140000,"open":3.222,"high":3.222,"low":3.206,"close":3.217,"volume":0.17579999566078186},{"timestamp":1742398200000,"open":3.207,"high":3.221,"low":3.205,"close":3.21,"volume":0.2930000126361847},{"timestamp":1742398260000,"open":3.203,"high":3.212,"low":3.195,"close":3.199,"volume":0.46880000829696655},{"timestamp":1742398320000,"open":3.199,"high":3.211,"low":3.194,"close":3.21,"volume":0.7325000166893005},{"timestamp":1742398380000,"open":3.207,"high":3.208,"low":3.207,"close":3.208,"volume":0.05860000103712082},{"timestamp":1742398440000,"open":3.201,"high":3.21,"low":3.199,"close":3.206,"volume":0.263700008392334},{"timestamp":1742398500000,"open":3.2,"high":3.215,"low":3.198,"close":3.198,"volume":0.5566999912261963},{"timestamp":1742398560000,"open":3.211,"high":3.212,"low":3.2,"close":3.2,"volume":0.20509999990463257},{"timestamp":1742398620000,"open":3.205,"high":3.205,"low":3.205,"close":3.205,"volume":0.02930000051856041},{"timestamp":1742398680000,"open":3.205,"high":3.211,"low":3.201,"close":3.208,"volume":0.23440000414848328},{"timestamp":1742398740000,"open":3.21,"high":3.213,"low":3.198,"close":3.213,"volume":0.263700008392334},{"timestamp":1742398800000,"open":3.213,"high":3.213,"low":3.211,"close":3.211,"volume":0.05860000103712082},{"timestamp":1742398860000,"open":3.198,"high":3.212,"low":3.198,"close":3.21,"volume":0.322299987077713},{"timestamp":1742398920000,"open":3.2,"high":3.207,"low":3.194,"close":3.195,"volume":0.23440000414848328},{"timestamp":1742398980000,"open":3.199,"high":3.209,"low":3.194,"close":3.195,"volume":0.6739000082015991},{"timestamp":1742399040000,"open":3.194,"high":3.208,"low":3.194,"close":3.194,"volume":0.322299987077713},{"timestamp":1742399100000,"open":3.204,"high":3.209,"low":3.198,"close":3.204,"volume":0.20509999990463257},{"timestamp":1742399160000,"open":3.208,"high":3.208,"low":3.194,"close":3.196,"volume":0.14650000631809235},{"timestamp":1742399220000,"open":3.197,"high":3.209,"low":3.196,"close":3.209,"volume":0.2930000126361847},{"timestamp":1742399280000,"open":3.206,"high":3.206,"low":3.195,"close":3.195,"volume":0.20509999990463257},{"timestamp":1742399340000,"open":3.209,"high":3.211,"low":3.196,"close":3.196,"volume":0.23440000414848328},{"timestamp":1742399400000,"open":3.199,"high":3.207,"low":3.195,"close":3.195,"volume":0.08789999783039093},{"timestamp":1742399460000,"open":3.21,"high":3.21,"low":3.194,"close":3.201,"volume":0.263700008392334},{"timestamp":1742399640000,"open":3.211,"high":3.211,"low":3.2,"close":3.2,"volume":0.14650000631809235},{"timestamp":1742399700000,"open":3.196,"high":3.209,"low":3.194,"close":3.209,"volume":0.11720000207424164},{"timestamp":1742399760000,"open":3.205,"high":3.21,"low":3.195,"close":3.196,"volume":0.2930000126361847},{"timestamp":1742399820000,"open":3.206,"high":3.208,"low":3.201,"close":3.201,"volume":0.11720000207424164},{"timestamp":1742399880000,"open":3.201,"high":3.209,"low":3.194,"close":3.194,"volume":0.8790000081062317},{"timestamp":1742399940000,"open":3.203,"high":3.208,"low":3.194,"close":3.208,"volume":0.17579999566078186},{"timestamp":1742400000000,"open":3.204,"high":3.204,"low":3.192,"close":3.197,"volume":0.17579999566078186},{"timestamp":1742400060000,"open":3.195,"high":3.21,"low":3.194,"close":3.199,"volume":0.3515999913215637},{"timestamp":1742400120000,"open":3.206,"high":3.209,"low":3.197,"close":3.205,"volume":0.14650000631809235},{"timestamp":1742400180000,"open":3.207,"high":3.212,"low":3.196,"close":3.212,"volume":0.3515999913215637},{"timestamp":1742400240000,"open":3.202,"high":3.216,"low":3.202,"close":3.206,"volume":0.23440000414848328},{"timestamp":1742400300000,"open":3.201,"high":3.215,"low":3.201,"close":3.202,"volume":0.3515999913215637},{"timestamp":1742400360000,"open":3.205,"high":3.221,"low":3.205,"close":3.206,"volume":0.597000002861023},{"timestamp":1742400420000,"open":3.21,"high":3.221,"low":3.203,"close":3.204,"volume":0.4505000114440918},{"timestamp":1742400480000,"open":3.214,"high":3.219,"low":3.203,"close":3.207,"volume":0.527400016784668},{"timestamp":1742400540000,"open":3.214,"high":3.216,"low":3.206,"close":3.216,"volume":0.41019999980926514},{"timestamp":1742400600000,"open":3.207,"high":3.223,"low":3.207,"close":3.21,"volume":0.43950000405311584},{"timestamp":1742400660000,"open":3.219,"high":3.219,"low":3.209,"close":3.218,"volume":0.322299987077713},{"timestamp":1742400720000,"open":3.206,"high":3.206,"low":3.206,"close":3.206,"volume":0.02930000051856041},{"timestamp":1742400780000,"open":3.222,"high":3.222,"low":3.206,"close":3.212,"volume":0.43950000405311584},{"timestamp":1742400840000,"open":3.207,"high":3.221,"low":3.206,"close":3.219,"volume":0.5860000252723694},{"timestamp":1742400900000,"open":3.216,"high":3.22,"low":3.207,"close":3.216,"volume":0.2930000126361847},{"timestamp":1742400960000,"open":3.217,"high":3.222,"low":3.207,"close":3.207,"volume":0.5566999912261963},{"timestamp":1742401020000,"open":3.218,"high":3.221,"low":3.206,"close":3.221,"volume":0.08789999783039093},{"timestamp":1742401080000,"open":3.218,"high":3.222,"low":3.208,"close":3.219,"volume":0.20509999990463257},{"timestamp":1742401140000,"open":3.208,"high":3.225,"low":3.208,"close":3.225,"volume":0.41019999980926514},{"timestamp":1742401200000,"open":3.222,"high":3.227,"low":3.212,"close":3.223,"volume":0.5566999912261963},{"timestamp":1742401260000,"open":3.224,"high":3.228,"low":3.212,"close":3.228,"volume":0.7031999826431274},{"timestamp":1742401320000,"open":3.223,"high":3.229,"low":3.214,"close":3.214,"volume":0.38089999556541443},{"timestamp":1742401380000,"open":3.222,"high":3.227,"low":3.215,"close":3.223,"volume":0.23440000414848328},{"timestamp":1742401440000,"open":3.225,"high":3.226,"low":3.206,"close":3.212,"volume":0.4212000072002411}]