[{"timestamp":1742371500000,"open":2.286,"high":2.286,"low":2.285,"close":2.285,"volume":0.15940000116825104},{"timestamp":1742371560000,"open":2.286,"high":2.286,"low":2.285,"close":2.286,"volume":0.3188000023365021},{"timestamp":1742371620000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.3188000023365021},{"timestamp":1742371680000,"open":2.283,"high":2.284,"low":2.281,"close":2.282,"volume":1.3549000024795532},{"timestamp":1742371740000,"open":2.28,"high":2.282,"low":2.28,"close":2.282,"volume":0.6675000190734863},{"timestamp":1742371800000,"open":2.282,"high":2.282,"low":2.281,"close":2.281,"volume":0.23909999430179596},{"timestamp":1742371920000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.15940000116825104},{"timestamp":1742371980000,"open":2.278,"high":2.281,"low":2.278,"close":2.281,"volume":1.1955000162124634},{"timestamp":1742372040000,"open":2.28,"high":2.281,"low":2.279,"close":2.281,"volume":1.2752000093460083},{"timestamp":1742372100000,"open":2.282,"high":2.283,"low":2.282,"close":2.283,"volume":0.3188000023365021},{"timestamp":1742372160000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.7172999978065491},{"timestamp":1742372220000,"open":2.282,"high":2.282,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742372280000,"open":2.279,"high":2.28,"low":2.279,"close":2.279,"volume":0.3188000023365021},{"timestamp":1742372340000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742372400000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742372460000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742372520000,"open":2.28,"high":2.28,"low":2.278,"close":2.278,"volume":0.3188000023365021},{"timestamp":1742372580000,"open":2.276,"high":2.279,"low":2.276,"close":2.279,"volume":0.4781999886035919},{"timestamp":1742372640000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.3188000023365021},{"timestamp":1742372820000,"open":2.283,"high":2.283,"low":2.282,"close":2.282,"volume":0.23909999430179596},{"timestamp":1742372940000,"open":2.283,"high":2.283,"low":2.283,"close":2.283,"volume":0.07970000058412552},{"timestamp":1742373000000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.15940000116825104},{"timestamp":1742373060000,"open":2.282,"high":2.283,"low":2.281,"close":2.283,"volume":0.3188000023365021},{"timestamp":1742373120000,"open":2.282,"high":2.283,"low":2.281,"close":2.281,"volume":0.6376000046730042},{"timestamp":1742373180000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.07970000058412552},{"timestamp":1742373240000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742373300000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742373360000,"open":2.281,"high":2.283,"low":2.281,"close":2.283,"volume":0.23909999430179596},{"timestamp":1742373420000,"open":2.284,"high":2.284,"low":2.282,"close":2.282,"volume":0.3188000023365021},{"timestamp":1742373480000,"open":2.283,"high":2.284,"low":2.282,"close":2.284,"volume":0.3188000023365021},{"timestamp":1742373540000,"open":2.283,"high":2.283,"low":2.281,"close":2.282,"volume":0.3188000023365021},{"timestamp":1742373720000,"open":2.282,"high":2.282,"low":2.28,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742373780000,"open":2.28,"high":2.28,"low":2.279,"close":2.279,"volume":0.3188000023365021},{"timestamp":1742373900000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742374080000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742374140000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742374200000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.07970000058412552},{"timestamp":1742374260000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742374320000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.23909999430179596},{"timestamp":1742374380000,"open":2.282,"high":2.282,"low":2.279,"close":2.279,"volume":0.3188000023365021},{"timestamp":1742374440000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.07970000058412552},{"timestamp":1742374500000,"open":2.279,"high":2.28,"low":2.278,"close":2.279,"volume":0.796999990940094},{"timestamp":1742374560000,"open":2.28,"high":2.28,"low":2.278,"close":2.28,"volume":0.26899999380111694},{"timestamp":1742374680000,"open":2.281,"high":2.281,"low":2.279,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742374740000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742374800000,"open":2.279,"high":2.28,"low":2.277,"close":2.278,"volume":0.5579000115394592},{"timestamp":1742374860000,"open":2.277,"high":2.277,"low":2.277,"close":2.277,"volume":0.07970000058412552},{"timestamp":1742374920000,"open":2.277,"high":2.277,"low":2.277,"close":2.277,"volume":0.23909999430179596},{"timestamp":1742375040000,"open":2.278,"high":2.28,"low":2.278,"close":2.28,"volume":0.3188000023365021},{"timestamp":1742375100000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742375220000,"open":2.28,"high":2.28,"low":2.277,"close":2.277,"volume":0.3188000023365021},{"timestamp":1742375280000,"open":2.278,"high":2.279,"low":2.278,"close":2.279,"volume":0.23909999430179596},{"timestamp":1742375340000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742375400000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742375460000,"open":2.28,"high":2.28,"low":2.279,"close":2.28,"volume":0.3188000023365021},{"timestamp":1742375520000,"open":2.279,"high":2.279,"low":2.277,"close":2.278,"volume":0.5579000115394592},{"timestamp":1742375580000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.15940000116825104},{"timestamp":1742375640000,"open":2.277,"high":2.277,"low":2.276,"close":2.276,"volume":0.15940000116825104},{"timestamp":1742375700000,"open":2.274,"high":2.275,"low":2.274,"close":2.275,"volume":0.15940000116825104},{"timestamp":1742375760000,"open":2.275,"high":2.278,"low":2.275,"close":2.278,"volume":0.4781999886035919},{"timestamp":1742375820000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.15940000116825104},{"timestamp":1742375880000,"open":2.278,"high":2.278,"low":2.277,"close":2.278,"volume":0.796999990940094},{"timestamp":1742375940000,"open":2.277,"high":2.278,"low":2.277,"close":2.278,"volume":0.398499995470047},{"timestamp":1742376000000,"open":2.278,"high":2.278,"low":2.277,"close":2.277,"volume":0.3188000023365021},{"timestamp":1742376060000,"open":2.277,"high":2.278,"low":2.277,"close":2.278,"volume":0.15940000116825104},{"timestamp":1742376120000,"open":2.277,"high":2.277,"low":2.277,"close":2.277,"volume":0.07970000058412552},{"timestamp":1742376420000,"open":2.277,"high":2.277,"low":2.276,"close":2.276,"volume":0.23909999430179596},{"timestamp":1742376480000,"open":2.275,"high":2.276,"low":2.275,"close":2.276,"volume":0.398499995470047},{"timestamp":1742376600000,"open":2.274,"high":2.275,"low":2.274,"close":2.275,"volume":0.23909999430179596},{"timestamp":1742376900000,"open":2.275,"high":2.278,"low":2.275,"close":2.277,"volume":0.438400000333786},{"timestamp":1742377020000,"open":2.275,"high":2.275,"low":2.275,"close":2.275,"volume":0.07970000058412552},{"timestamp":1742377080000,"open":2.277,"high":2.277,"low":2.277,"close":2.277,"volume":0.029899999499320984},{"timestamp":1742377200000,"open":2.278,"high":2.279,"low":2.277,"close":2.278,"volume":0.6376000046730042},{"timestamp":1742377320000,"open":2.279,"high":2.28,"low":2.279,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742377380000,"open":2.279,"high":2.279,"low":2.278,"close":2.279,"volume":0.23909999430179596},{"timestamp":1742377500000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742377560000,"open":2.281,"high":2.281,"low":2.279,"close":2.28,"volume":0.3188000023365021},{"timestamp":1742377620000,"open":2.281,"high":2.281,"low":2.28,"close":2.281,"volume":0.23909999430179596},{"timestamp":1742377680000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742377740000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742377800000,"open":2.28,"high":2.28,"low":2.279,"close":2.279,"volume":0.4781999886035919},{"timestamp":1742377860000,"open":2.279,"high":2.28,"low":2.279,"close":2.28,"volume":0.398499995470047},{"timestamp":1742377980000,"open":2.28,"high":2.28,"low":2.279,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742378040000,"open":2.28,"high":2.28,"low":2.279,"close":2.28,"volume":0.7172999978065491},{"timestamp":1742378400000,"open":2.279,"high":2.279,"low":2.278,"close":2.278,"volume":0.3188000023365021},{"timestamp":1742378460000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742378640000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742378700000,"open":2.279,"high":2.28,"low":2.279,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742378940000,"open":2.28,"high":2.28,"low":2.279,"close":2.28,"volume":0.398499995470047},{"timestamp":1742379060000,"open":2.282,"high":2.282,"low":2.281,"close":2.282,"volume":0.34869998693466187},{"timestamp":1742379120000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742379300000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.23909999430179596},{"timestamp":1742379480000,"open":2.282,"high":2.283,"low":2.282,"close":2.283,"volume":0.15940000116825104},{"timestamp":1742379540000,"open":2.284,"high":2.284,"low":2.283,"close":2.283,"volume":0.23909999430179596},{"timestamp":1742379600000,"open":2.283,"high":2.284,"low":2.283,"close":2.284,"volume":0.6376000046730042},{"timestamp":1742379660000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.3188000023365021},{"timestamp":1742379780000,"open":2.284,"high":2.284,"low":2.283,"close":2.283,"volume":0.3188000023365021},{"timestamp":1742379840000,"open":2.283,"high":2.284,"low":2.283,"close":2.283,"volume":0.3188000023365021},{"timestamp":1742379900000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.15940000116825104},{"timestamp":1742380080000,"open":2.282,"high":2.283,"low":2.282,"close":2.283,"volume":0.15940000116825104},{"timestamp":1742380140000,"open":2.283,"high":2.284,"low":2.282,"close":2.284,"volume":0.3188000023365021},{"timestamp":1742380200000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.07970000058412552},{"timestamp":1742380740000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.07970000058412552},{"timestamp":1742381100000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.15940000116825104},{"timestamp":1742381160000,"open":2.284,"high":2.285,"low":2.284,"close":2.285,"volume":0.15940000116825104},{"timestamp":1742381220000,"open":2.284,"high":2.286,"low":2.284,"close":2.285,"volume":0.23909999430179596},{"timestamp":1742381280000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.07970000058412552},{"timestamp":1742381340000,"open":2.283,"high":2.284,"low":2.283,"close":2.284,"volume":0.15940000116825104},{"timestamp":1742381400000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.15940000116825104},{"timestamp":1742381460000,"open":2.282,"high":2.283,"low":2.282,"close":2.283,"volume":0.398499995470047},{"timestamp":1742381700000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.07970000058412552},{"timestamp":1742381820000,"open":2.282,"high":2.284,"low":2.282,"close":2.284,"volume":0.23909999430179596},{"timestamp":1742381940000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.07970000058412552},{"timestamp":1742382000000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.07970000058412552},{"timestamp":1742382060000,"open":2.283,"high":2.285,"low":2.283,"close":2.285,"volume":0.15940000116825104},{"timestamp":1742382300000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.07970000058412552},{"timestamp":1742382360000,"open":2.286,"high":2.286,"low":2.286,"close":2.286,"volume":0.07970000058412552},{"timestamp":1742382900000,"open":2.285,"high":2.286,"low":2.285,"close":2.286,"volume":0.15940000116825104},{"timestamp":1742382960000,"open":2.285,"high":2.285,"low":2.283,"close":2.285,"volume":0.4781999886035919},{"timestamp":1742383140000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.07970000058412552},{"timestamp":1742383200000,"open":2.286,"high":2.286,"low":2.286,"close":2.286,"volume":0.07970000058412552},{"timestamp":1742383920000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.07970000058412552},{"timestamp":1742383980000,"open":2.286,"high":2.286,"low":2.285,"close":2.285,"volume":0.15940000116825104},{"timestamp":1742384160000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.07970000058412552},{"timestamp":1742384220000,"open":2.285,"high":2.285,"low":2.285,"close":2.285,"volume":0.07970000058412552},{"timestamp":1742384400000,"open":2.286,"high":2.286,"low":2.286,"close":2.286,"volume":0.07970000058412552},{"timestamp":1742384580000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.23909999430179596},{"timestamp":1742384640000,"open":2.284,"high":2.284,"low":2.283,"close":2.283,"volume":0.23909999430179596},{"timestamp":1742385120000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742385360000,"open":2.281,"high":2.282,"low":2.28,"close":2.282,"volume":0.7172999978065491},{"timestamp":1742385420000,"open":2.28,"high":2.282,"low":2.28,"close":2.282,"volume":0.6376000046730042},{"timestamp":1742385480000,"open":2.282,"high":2.283,"low":2.281,"close":2.282,"volume":0.3188000023365021},{"timestamp":1742385720000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742385840000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.15940000116825104},{"timestamp":1742385960000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.07970000058412552},{"timestamp":1742386020000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.07970000058412552},{"timestamp":1742386260000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.15940000116825104},{"timestamp":1742386440000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742386680000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742386800000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742386860000,"open":2.28,"high":2.28,"low":2.279,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742386920000,"open":2.28,"high":2.28,"low":2.279,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742387100000,"open":2.278,"high":2.279,"low":2.278,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742387160000,"open":2.279,"high":2.28,"low":2.279,"close":2.279,"volume":0.23909999430179596},{"timestamp":1742387220000,"open":2.279,"high":2.28,"low":2.279,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742387280000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742387760000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742387820000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742387880000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742388000000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.23909999430179596},{"timestamp":1742388060000,"open":2.278,"high":2.28,"low":2.278,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742388240000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742388480000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742388540000,"open":2.281,"high":2.282,"low":2.281,"close":2.281,"volume":0.23909999430179596},{"timestamp":1742388600000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.07970000058412552},{"timestamp":1742388840000,"open":2.283,"high":2.283,"low":2.283,"close":2.283,"volume":0.07970000058412552},{"timestamp":1742388900000,"open":2.281,"high":2.282,"low":2.281,"close":2.282,"volume":0.15940000116825104},{"timestamp":1742388960000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.15940000116825104},{"timestamp":1742389200000,"open":2.282,"high":2.282,"low":2.282,"close":2.282,"volume":0.07970000058412552},{"timestamp":1742389260000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742389800000,"open":2.281,"high":2.281,"low":2.281,"close":2.281,"volume":0.07970000058412552},{"timestamp":1742389860000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742389980000,"open":2.281,"high":2.281,"low":2.279,"close":2.28,"volume":0.4781999886035919},{"timestamp":1742390040000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742390100000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742390280000,"open":2.279,"high":2.279,"low":2.277,"close":2.278,"volume":0.3188000023365021},{"timestamp":1742390340000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742390460000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742390520000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742390640000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742390700000,"open":2.278,"high":2.278,"low":2.278,"close":2.278,"volume":0.07970000058412552},{"timestamp":1742390760000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742390820000,"open":2.278,"high":2.279,"low":2.278,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742390880000,"open":2.278,"high":2.279,"low":2.277,"close":2.277,"volume":0.3188000023365021},{"timestamp":1742390940000,"open":2.277,"high":2.277,"low":2.277,"close":2.277,"volume":0.07970000058412552},{"timestamp":1742391000000,"open":2.276,"high":2.278,"low":2.276,"close":2.277,"volume":0.3188000023365021},{"timestamp":1742391060000,"open":2.278,"high":2.278,"low":2.276,"close":2.277,"volume":0.3188000023365021},{"timestamp":1742391120000,"open":2.277,"high":2.278,"low":2.277,"close":2.278,"volume":0.4781999886035919},{"timestamp":1742391180000,"open":2.277,"high":2.277,"low":2.277,"close":2.277,"volume":0.07970000058412552},{"timestamp":1742391240000,"open":2.277,"high":2.278,"low":2.277,"close":2.277,"volume":0.23909999430179596},{"timestamp":1742391300000,"open":2.278,"high":2.278,"low":2.276,"close":2.276,"volume":0.796999990940094},{"timestamp":1742391360000,"open":2.278,"high":2.278,"low":2.276,"close":2.278,"volume":0.4781999886035919},{"timestamp":1742391420000,"open":2.277,"high":2.278,"low":2.276,"close":2.278,"volume":0.6376000046730042},{"timestamp":1742391480000,"open":2.278,"high":2.279,"low":2.278,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742391540000,"open":2.279,"high":2.28,"low":2.279,"close":2.279,"volume":0.23909999430179596},{"timestamp":1742391600000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742391900000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.15940000116825104},{"timestamp":1742391960000,"open":2.279,"high":2.28,"low":2.278,"close":2.28,"volume":0.4781999886035919},{"timestamp":1742392020000,"open":2.279,"high":2.28,"low":2.279,"close":2.279,"volume":0.23909999430179596},{"timestamp":1742392200000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742392260000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742392380000,"open":2.279,"high":2.28,"low":2.278,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742392620000,"open":2.279,"high":2.279,"low":2.279,"close":2.279,"volume":0.07970000058412552},{"timestamp":1742392740000,"open":2.279,"high":2.28,"low":2.279,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742392860000,"open":2.279,"high":2.28,"low":2.279,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742393040000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742393100000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742393220000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742393280000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742393400000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742393460000,"open":2.28,"high":2.28,"low":2.279,"close":2.28,"volume":0.23909999430179596},{"timestamp":1742393580000,"open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":0.07970000058412552},{"timestamp":1742393640000,"open":2.281,"high":2.281,"low":2.28,"close":2.28,"volume":0.15940000116825104},{"timestamp":1742393700000,"open":2.281,"high":2.284,"low":2.28,"close":2.283,"volume":1.1955000162124634},{"timestamp":1742393760000,"open":2.284,"high":2.284,"low":2.283,"close":2.283,"volume":0.796999990940094},{"timestamp":1742393820000,"open":2.284,"high":2.284,"low":2.284,"close":2.284,"volume":0.07970000058412552},{"timestamp":1742393940000,"open":2.284,"high":2.285,"low":2.284,"close":2.285,"volume":0.15940000116825104},{"timestamp":1742394000000,"open":2.285,"high":2.287,"low":2.285,"close":2.287,"volume":0.4781999886035919},{"timestamp":1742394060000,"open":2.288,"high":2.288,"low":2.288,"close":2.288,"volume":0.15940000116825104},{"timestamp":1742394240000,"open":2.288,"high":2.289,"low":2.288,"close":2.289,"volume":0.23909999430179596},{"timestamp":1742394300000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.23909999430179596},{"timestamp":1742394360000,"open":2.29,"high":2.29,"low":2.29,"close":2.29,"volume":0.23909999430179596},{"timestamp":1742394600000,"open":2.291,"high":2.292,"low":2.29,"close":2.29,"volume":0.796999990940094},{"timestamp":1742394660000,"open":2.291,"high":2.291,"low":2.29,"close":2.291,"volume":0.398499995470047},{"timestamp":1742394720000,"open":2.29,"high":2.292,"low":2.29,"close":2.29,"volume":0.5579000115394592},{"timestamp":1742394780000,"open":2.291,"high":2.291,"low":2.289,"close":2.289,"volume":0.8766999840736389},{"timestamp":1742394840000,"open":2.289,"high":2.289,"low":2.288,"close":2.288,"volume":0.15940000116825104},{"timestamp":1742394900000,"open":2.288,"high":2.29,"low":2.288,"close":2.29,"volume":0.15940000116825104},{"timestamp":1742394960000,"open":2.29,"high":2.29,"low":2.29,"close":2.29,"volume":0.07970000058412552},{"timestamp":1742395020000,"open":2.29,"high":2.29,"low":2.29,"close":2.29,"volume":0.07970000058412552},{"timestamp":1742395080000,"open":2.29,"high":2.29,"low":2.29,"close":2.29,"volume":0.23909999430179596},{"timestamp":1742395140000,"open":2.29,"high":2.29,"low":2.29,"close":2.29,"volume":0.15940000116825104},{"timestamp":1742395260000,"open":2.29,"high":2.29,"low":2.289,"close":2.289,"volume":0.15940000116825104},{"timestamp":1742395320000,"open":2.288,"high":2.288,"low":2.288,"close":2.288,"volume":0.07970000058412552},{"timestamp":1742395860000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.07970000058412552},{"timestamp":1742395920000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.23909999430179596},{"timestamp":1742396280000,"open":2.289,"high":2.289,"low":2.288,"close":2.288,"volume":0.23909999430179596},{"timestamp":1742396340000,"open":2.287,"high":2.289,"low":2.287,"close":2.289,"volume":0.15940000116825104},{"timestamp":1742396400000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.15940000116825104},{"timestamp":1742396580000,"open":2.288,"high":2.288,"low":2.288,"close":2.288,"volume":0.07970000058412552},{"timestamp":1742396640000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.07970000058412552},{"timestamp":1742396700000,"open":2.289,"high":2.289,"low":2.287,"close":2.289,"volume":0.3188000023365021},{"timestamp":1742396820000,"open":2.289,"high":2.289,"low":2.288,"close":2.288,"volume":0.15940000116825104},{"timestamp":1742396880000,"open":2.288,"high":2.288,"low":2.288,"close":2.288,"volume":0.07970000058412552},{"timestamp":1742397000000,"open":2.29,"high":2.29,"low":2.289,"close":2.289,"volume":0.15940000116825104},{"timestamp":1742397060000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.07970000058412552},{"timestamp":1742397240000,"open":2.289,"high":2.29,"low":2.289,"close":2.29,"volume":0.15940000116825104},{"timestamp":1742397420000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.07970000058412552},{"timestamp":1742397480000,"open":2.289,"high":2.289,"low":2.289,"close":2.289,"volume":0.07970000058412552},{"timestamp":1742397780000,"open":2.288,"high":2.288,"low":2.288,"close":2.288,"volume":0.07970000058412552},{"timestamp":1742397900000,"open":2.29,"high":2.295,"low":2.29,"close":2.294,"volume":1.0361000299453735},{"timestamp":1742397960000,"open":2.293,"high":2.294,"low":2.293,"close":2.293,"volume":0.5579000115394592},{"timestamp":1742398080000,"open":2.294,"high":2.294,"low":2.293,"close":2.294,"volume":0.398499995470047},{"timestamp":1742398140000,"open":2.293,"high":2.293,"low":2.293,"close":2.293,"volume":0.07970000058412552},{"timestamp":1742398200000,"open":2.293,"high":2.293,"low":2.293,"close":2.293,"volume":0.23909999430179596},{"timestamp":1742398260000,"open":2.293,"high":2.294,"low":2.292,"close":2.292,"volume":0.23909999430179596},{"timestamp":1742398620000,"open":2.293,"high":2.293,"low":2.293,"close":2.293,"volume":0.07970000058412552},{"timestamp":1742398680000,"open":2.293,"high":2.293,"low":2.293,"close":2.293,"volume":0.15940000116825104},{"timestamp":1742399160000,"open":2.294,"high":2.296,"low":2.294,"close":2.296,"volume":0.4781999886035919},{"timestamp":1742399220000,"open":2.297,"high":2.298,"low":2.297,"close":2.297,"volume":0.4781999886035919},{"timestamp":1742399820000,"open":2.297,"high":2.297,"low":2.297,"close":2.297,"volume":0.07970000058412552},{"timestamp":1742399880000,"open":2.298,"high":2.298,"low":2.298,"close":2.298,"volume":0.07970000058412552},{"timestamp":1742399940000,"open":2.299,"high":2.3,"low":2.298,"close":2.3,"volume":0.5579000115394592},{"timestamp":1742400000000,"open":2.3,"high":2.301,"low":2.299,"close":2.301,"volume":0.4781999886035919},{"timestamp":1742400060000,"open":2.3,"high":2.3,"low":2.294,"close":2.295,"volume":1.1158000230789185},{"timestamp":1742400120000,"open":2.294,"high":2.297,"low":2.294,"close":2.296,"volume":0.796999990940094},{"timestamp":1742400240000,"open":2.296,"high":2.296,"low":2.296,"close":2.296,"volume":0.15940000116825104},{"timestamp":1742400300000,"open":2.296,"high":2.297,"low":2.296,"close":2.296,"volume":0.6376000046730042},{"timestamp":1742400480000,"open":2.296,"high":2.296,"low":2.296,"close":2.296,"volume":0.07970000058412552},{"timestamp":1742400600000,"open":2.297,"high":2.299,"low":2.296,"close":2.299,"volume":0.8766999840736389},{"timestamp":1742400720000,"open":2.298,"high":2.299,"low":2.297,"close":2.298,"volume":0.6376000046730042},{"timestamp":1742400780000,"open":2.298,"high":2.298,"low":2.298,"close":2.298,"volume":0.07970000058412552},{"timestamp":1742400840000,"open":2.299,"high":2.299,"low":2.299,"close":2.299,"volume":0.23909999430179596},{"timestamp":1742400900000,"open":2.299,"high":2.299,"low":2.299,"close":2.299,"volume":0.15940000116825104},{"timestamp":1742400960000,"open":2.299,"high":2.299,"low":2.299,"close":2.299,"volume":0.07970000058412552},{"timestamp":1742401020000,"open":2.299,"high":2.301,"low":2.299,"close":2.299,"volume":0.3188000023365021},{"timestamp":1742401080000,"open":2.299,"high":2.299,"low":2.299,"close":2.299,"volume":0.07970000058412552},{"timestamp":1742401140000,"open":2.3,"high":2.3,"low":2.3,"close":2.3,"volume":0.07970000058412552},{"timestamp":1742401260000,"open":2.3,"high":2.301,"low":2.3,"close":2.301,"volume":0.15940000116825104},{"timestamp":1742401380000,"open":2.3,"high":2.301,"low":2.299,"close":2.3,"volume":0.398499995470047},{"timestamp":1742401440000,"open":2.301,"high":2.301,"low":2.3,"close":2.3,"volume":0.23909999430179596},{"timestamp":1742401620000,"open":2.301,"high":2.301,"low":2.298,"close":2.299,"volume":0.3188000023365021},{"timestamp":1742401680000,"open":2.299,"high":2.299,"low":2.298,"close":2.298,"volume":0.15940000116825104},{"timestamp":1742401740000,"open":2.298,"high":2.299,"low":2.298,"close":2.299,"volume":0.3188000023365021}]