[{"timestamp":1742362200000,"open":2.89317,"high":2.89329,"low":2.89317,"close":2.8932,"volume":19.049999237060547},{"timestamp":1742362260000,"open":2.89315,"high":2.89329,"low":2.89315,"close":2.89316,"volume":15.239999771118164},{"timestamp":1742362320000,"open":2.89315,"high":2.89371,"low":2.89315,"close":2.89365,"volume":24.1299991607666},{"timestamp":1742362380000,"open":2.89366,"high":2.89379,"low":2.89354,"close":2.89365,"volume":34.290000915527344},{"timestamp":1742362440000,"open":2.89366,"high":2.89393,"low":2.89348,"close":2.89393,"volume":26.670000076293945},{"timestamp":1742362500000,"open":2.89406,"high":2.89414,"low":2.89388,"close":2.89405,"volume":26.670000076293945},{"timestamp":1742362560000,"open":2.89406,"high":2.89411,"low":2.89369,"close":2.89369,"volume":31.75},{"timestamp":1742362620000,"open":2.89382,"high":2.894,"low":2.89367,"close":2.89382,"volume":35.560001373291016},{"timestamp":1742362680000,"open":2.8938,"high":2.8938,"low":2.89352,"close":2.89366,"volume":29.209999084472656},{"timestamp":1742362740000,"open":2.89356,"high":2.89381,"low":2.89356,"close":2.89362,"volume":29.209999084472656},{"timestamp":1742362800000,"open":2.89372,"high":2.89389,"low":2.89369,"close":2.89386,"volume":24.1299991607666},{"timestamp":1742362860000,"open":2.89387,"high":2.8939,"low":2.8937,"close":2.89378,"volume":30.479999542236328},{"timestamp":1742362920000,"open":2.89374,"high":2.89379,"low":2.89369,"close":2.89379,"volume":6.349999904632568},{"timestamp":1742362980000,"open":2.89374,"high":2.8938,"low":2.89366,"close":2.89366,"volume":25.399999618530273},{"timestamp":1742363040000,"open":2.89365,"high":2.8942,"low":2.89365,"close":2.89407,"volume":24.1299991607666},{"timestamp":1742363100000,"open":2.89412,"high":2.89421,"low":2.89388,"close":2.89392,"volume":29.209999084472656},{"timestamp":1742363160000,"open":2.89398,"high":2.89403,"low":2.89387,"close":2.89387,"volume":21.59000015258789},{"timestamp":1742363220000,"open":2.89378,"high":2.89399,"low":2.89367,"close":2.89376,"volume":60.959999084472656},{"timestamp":1742363280000,"open":2.89377,"high":2.89396,"low":2.89377,"close":2.89396,"volume":15.239999771118164},{"timestamp":1742363340000,"open":2.89387,"high":2.89388,"low":2.89365,"close":2.89365,"volume":17.780000686645508},{"timestamp":1742363400000,"open":2.89375,"high":2.89395,"low":2.89375,"close":2.89395,"volume":7.619999885559082},{"timestamp":1742363460000,"open":2.89399,"high":2.89399,"low":2.89361,"close":2.89375,"volume":20.31999969482422},{"timestamp":1742363520000,"open":2.89375,"high":2.89385,"low":2.89375,"close":2.89385,"volume":3.809999942779541},{"timestamp":1742363580000,"open":2.8938,"high":2.89399,"low":2.89362,"close":2.89399,"volume":15.239999771118164},{"timestamp":1742363640000,"open":2.89399,"high":2.89408,"low":2.89399,"close":2.89408,"volume":8.890000343322754},{"timestamp":1742363700000,"open":2.894,"high":2.894,"low":2.8937,"close":2.8938,"volume":20.31999969482422},{"timestamp":1742363760000,"open":2.89381,"high":2.89384,"low":2.89375,"close":2.89378,"volume":15.239999771118164},{"timestamp":1742363820000,"open":2.89381,"high":2.89414,"low":2.89372,"close":2.89378,"volume":45.720001220703125},{"timestamp":1742363880000,"open":2.89383,"high":2.89429,"low":2.89383,"close":2.89428,"volume":38.099998474121094},{"timestamp":1742363940000,"open":2.89424,"high":2.89424,"low":2.89363,"close":2.89399,"volume":45.720001220703125},{"timestamp":1742364000000,"open":2.89391,"high":2.89411,"low":2.89349,"close":2.89378,"volume":45.720001220703125},{"timestamp":1742364060000,"open":2.89387,"high":2.89421,"low":2.89383,"close":2.89402,"volume":44.45000076293945},{"timestamp":1742364120000,"open":2.89402,"high":2.89419,"low":2.89401,"close":2.89419,"volume":26.670000076293945},{"timestamp":1742364180000,"open":2.89414,"high":2.89435,"low":2.89406,"close":2.89433,"volume":15.239999771118164},{"timestamp":1742364240000,"open":2.89433,"high":2.8944,"low":2.89403,"close":2.89425,"volume":55.880001068115234},{"timestamp":1742364300000,"open":2.89426,"high":2.89451,"low":2.8942,"close":2.89451,"volume":29.209999084472656},{"timestamp":1742364360000,"open":2.89447,"high":2.89454,"low":2.89421,"close":2.89433,"volume":25.399999618530273},{"timestamp":1742364420000,"open":2.89436,"high":2.89451,"low":2.8942,"close":2.89434,"volume":39.369998931884766},{"timestamp":1742364480000,"open":2.89435,"high":2.89439,"low":2.89407,"close":2.89431,"volume":30.479999542236328},{"timestamp":1742364540000,"open":2.89436,"high":2.89451,"low":2.89418,"close":2.89442,"volume":39.369998931884766},{"timestamp":1742364600000,"open":2.89437,"high":2.89458,"low":2.89427,"close":2.89449,"volume":67.30999755859375},{"timestamp":1742364660000,"open":2.89449,"high":2.89465,"low":2.8943,"close":2.89434,"volume":24.1299991607666},{"timestamp":1742364720000,"open":2.89434,"high":2.89443,"low":2.89419,"close":2.89438,"volume":52.06999969482422},{"timestamp":1742364780000,"open":2.89439,"high":2.89439,"low":2.89415,"close":2.89436,"volume":26.670000076293945},{"timestamp":1742364840000,"open":2.89442,"high":2.89442,"low":2.89408,"close":2.89433,"volume":26.670000076293945},{"timestamp":1742364900000,"open":2.89432,"high":2.89442,"low":2.89423,"close":2.89432,"volume":21.59000015258789},{"timestamp":1742364960000,"open":2.89431,"high":2.89439,"low":2.89421,"close":2.89421,"volume":15.239999771118164},{"timestamp":1742365020000,"open":2.89413,"high":2.89421,"low":2.89387,"close":2.89387,"volume":27.940000534057617},{"timestamp":1742365080000,"open":2.89384,"high":2.89395,"low":2.89339,"close":2.89387,"volume":53.34000015258789},{"timestamp":1742365140000,"open":2.89378,"high":2.89418,"low":2.89375,"close":2.89418,"volume":17.780000686645508},{"timestamp":1742365200000,"open":2.89423,"high":2.89423,"low":2.89378,"close":2.89382,"volume":48.2599983215332},{"timestamp":1742365260000,"open":2.89382,"high":2.89489,"low":2.89382,"close":2.89484,"volume":46.9900016784668},{"timestamp":1742365320000,"open":2.89494,"high":2.89498,"low":2.89458,"close":2.89489,"volume":43.18000030517578},{"timestamp":1742365380000,"open":2.89495,"high":2.89527,"low":2.89489,"close":2.89519,"volume":54.61000061035156},{"timestamp":1742365440000,"open":2.89519,"high":2.89529,"low":2.89505,"close":2.89515,"volume":21.59000015258789},{"timestamp":1742365500000,"open":2.89506,"high":2.89591,"low":2.89501,"close":2.89591,"volume":40.63999938964844},{"timestamp":1742365560000,"open":2.89581,"high":2.89583,"low":2.89561,"close":2.89578,"volume":30.479999542236328},{"timestamp":1742365620000,"open":2.8957,"high":2.89593,"low":2.8957,"close":2.89589,"volume":27.940000534057617},{"timestamp":1742365680000,"open":2.89594,"high":2.89596,"low":2.89573,"close":2.89578,"volume":17.780000686645508},{"timestamp":1742365740000,"open":2.89582,"high":2.8959,"low":2.89566,"close":2.8959,"volume":19.049999237060547},{"timestamp":1742365800000,"open":2.8959,"high":2.89595,"low":2.89565,"close":2.89579,"volume":34.290000915527344},{"timestamp":1742365860000,"open":2.89562,"high":2.89603,"low":2.89562,"close":2.89596,"volume":29.209999084472656},{"timestamp":1742365920000,"open":2.89599,"high":2.89601,"low":2.8958,"close":2.89581,"volume":17.780000686645508},{"timestamp":1742365980000,"open":2.89575,"high":2.89591,"low":2.8957,"close":2.89579,"volume":35.560001373291016},{"timestamp":1742366040000,"open":2.89583,"high":2.89584,"low":2.89519,"close":2.89521,"volume":67.30999755859375},{"timestamp":1742366100000,"open":2.89511,"high":2.89528,"low":2.89505,"close":2.89518,"volume":64.7699966430664},{"timestamp":1742366160000,"open":2.89526,"high":2.89531,"low":2.89484,"close":2.89531,"volume":40.63999938964844},{"timestamp":1742366220000,"open":2.8953,"high":2.8954,"low":2.89521,"close":2.89536,"volume":20.31999969482422},{"timestamp":1742366280000,"open":2.89535,"high":2.89565,"low":2.89529,"close":2.89534,"volume":66.04000091552734},{"timestamp":1742366340000,"open":2.89535,"high":2.89539,"low":2.89492,"close":2.89512,"volume":83.81999969482422},{"timestamp":1742366400000,"open":2.89512,"high":2.89546,"low":2.89501,"close":2.89527,"volume":66.04000091552734},{"timestamp":1742366460000,"open":2.89537,"high":2.89537,"low":2.89486,"close":2.89486,"volume":58.41999816894531},{"timestamp":1742366520000,"open":2.89477,"high":2.89486,"low":2.8945,"close":2.89459,"volume":41.90999984741211},{"timestamp":1742366580000,"open":2.89463,"high":2.89514,"low":2.89451,"close":2.89511,"volume":50.79999923706055},{"timestamp":1742366640000,"open":2.89517,"high":2.89543,"low":2.89512,"close":2.89539,"volume":52.06999969482422},{"timestamp":1742366700000,"open":2.89542,"high":2.89548,"low":2.89521,"close":2.89545,"volume":50.79999923706055},{"timestamp":1742366760000,"open":2.89555,"high":2.89581,"low":2.89546,"close":2.89566,"volume":43.18000030517578},{"timestamp":1742366820000,"open":2.89562,"high":2.89572,"low":2.89561,"close":2.89567,"volume":15.239999771118164},{"timestamp":1742366880000,"open":2.89568,"high":2.89571,"low":2.89539,"close":2.89565,"volume":33.02000045776367},{"timestamp":1742366940000,"open":2.89576,"high":2.89591,"low":2.89551,"close":2.89578,"volume":80.01000213623047},{"timestamp":1742367000000,"open":2.89587,"high":2.89607,"low":2.89577,"close":2.89598,"volume":53.34000015258789},{"timestamp":1742367060000,"open":2.89597,"high":2.89601,"low":2.89507,"close":2.89508,"volume":49.529998779296875},{"timestamp":1742367120000,"open":2.89512,"high":2.89559,"low":2.89504,"close":2.89519,"volume":64.7699966430664},{"timestamp":1742367180000,"open":2.89527,"high":2.8953,"low":2.89514,"close":2.8952,"volume":26.670000076293945},{"timestamp":1742367240000,"open":2.89521,"high":2.89531,"low":2.89465,"close":2.89465,"volume":24.1299991607666},{"timestamp":1742367300000,"open":2.89465,"high":2.89475,"low":2.89454,"close":2.8946,"volume":44.45000076293945},{"timestamp":1742367360000,"open":2.8946,"high":2.89474,"low":2.89439,"close":2.89439,"volume":38.099998474121094},{"timestamp":1742367420000,"open":2.8944,"high":2.89469,"low":2.89367,"close":2.8939,"volume":111.76000213623047},{"timestamp":1742367480000,"open":2.89382,"high":2.89387,"low":2.89325,"close":2.89357,"volume":123.19000244140625},{"timestamp":1742367540000,"open":2.89351,"high":2.89351,"low":2.89218,"close":2.89282,"volume":125.7300033569336},{"timestamp":1742367600000,"open":2.89305,"high":2.89311,"low":2.89119,"close":2.89135,"volume":226.05999755859375},{"timestamp":1742367660000,"open":2.89131,"high":2.89171,"low":2.89061,"close":2.89107,"volume":185.4199981689453},{"timestamp":1742367720000,"open":2.89103,"high":2.8921,"low":2.89086,"close":2.89202,"volume":171.4499969482422},{"timestamp":1742367780000,"open":2.89199,"high":2.89236,"low":2.89192,"close":2.89214,"volume":97.79000091552734},{"timestamp":1742367840000,"open":2.89217,"high":2.89281,"low":2.8921,"close":2.89248,"volume":81.27999877929688},{"timestamp":1742367900000,"open":2.89248,"high":2.8925,"low":2.89191,"close":2.89212,"volume":101.5999984741211},{"timestamp":1742367960000,"open":2.89201,"high":2.89211,"low":2.89123,"close":2.89131,"volume":104.13999938964844},{"timestamp":1742368020000,"open":2.89121,"high":2.89243,"low":2.89121,"close":2.89228,"volume":71.12000274658203},{"timestamp":1742368080000,"open":2.89229,"high":2.89316,"low":2.89225,"close":2.89306,"volume":124.45999908447266},{"timestamp":1742368140000,"open":2.89302,"high":2.89382,"low":2.89291,"close":2.89358,"volume":121.91999816894531},{"timestamp":1742368200000,"open":2.89356,"high":2.89378,"low":2.89308,"close":2.89361,"volume":105.41000366210938},{"timestamp":1742368260000,"open":2.89356,"high":2.89436,"low":2.89356,"close":2.89418,"volume":99.05999755859375},{"timestamp":1742368320000,"open":2.89412,"high":2.89453,"low":2.89393,"close":2.89445,"volume":115.56999969482422},{"timestamp":1742368380000,"open":2.89451,"high":2.89507,"low":2.89434,"close":2.89492,"volume":134.6199951171875},{"timestamp":1742368440000,"open":2.89486,"high":2.89513,"low":2.89419,"close":2.89458,"volume":123.19000244140625},{"timestamp":1742368500000,"open":2.89462,"high":2.89462,"low":2.89406,"close":2.89442,"volume":115.56999969482422},{"timestamp":1742368560000,"open":2.89438,"high":2.89472,"low":2.89381,"close":2.89387,"volume":92.70999908447266},{"timestamp":1742368620000,"open":2.89384,"high":2.89424,"low":2.89373,"close":2.89422,"volume":111.76000213623047},{"timestamp":1742368680000,"open":2.89419,"high":2.89469,"low":2.89402,"close":2.89414,"volume":106.68000030517578},{"timestamp":1742368740000,"open":2.89414,"high":2.89464,"low":2.89412,"close":2.89463,"volume":80.01000213623047},{"timestamp":1742368800000,"open":2.89464,"high":2.89474,"low":2.89411,"close":2.89426,"volume":101.5999984741211},{"timestamp":1742368860000,"open":2.89425,"high":2.89458,"low":2.89415,"close":2.89423,"volume":101.5999984741211},{"timestamp":1742368920000,"open":2.89421,"high":2.89443,"low":2.8936,"close":2.89387,"volume":91.44000244140625},{"timestamp":1742368980000,"open":2.89383,"high":2.89427,"low":2.89333,"close":2.8936,"volume":101.5999984741211},{"timestamp":1742369040000,"open":2.8936,"high":2.89395,"low":2.89345,"close":2.89377,"volume":86.36000061035156},{"timestamp":1742369100000,"open":2.89385,"high":2.89395,"low":2.89316,"close":2.89328,"volume":105.41000366210938},{"timestamp":1742369160000,"open":2.89324,"high":2.89351,"low":2.89293,"close":2.89309,"volume":107.94999694824219},{"timestamp":1742369220000,"open":2.8931,"high":2.89333,"low":2.89266,"close":2.8933,"volume":81.27999877929688},{"timestamp":1742369280000,"open":2.89325,"high":2.89348,"low":2.89292,"close":2.89317,"volume":92.70999908447266},{"timestamp":1742369340000,"open":2.89312,"high":2.89359,"low":2.89299,"close":2.89357,"volume":78.73999786376953},{"timestamp":1742369400000,"open":2.89357,"high":2.89486,"low":2.89356,"close":2.89473,"volume":166.3699951171875},{"timestamp":1742369460000,"open":2.89477,"high":2.89503,"low":2.89462,"close":2.89495,"volume":110.48999786376953},{"timestamp":1742369520000,"open":2.8949,"high":2.89553,"low":2.89463,"close":2.89538,"volume":149.86000061035156},{"timestamp":1742369580000,"open":2.89539,"high":2.8957,"low":2.89513,"close":2.89538,"volume":96.5199966430664},{"timestamp":1742369640000,"open":2.89533,"high":2.89574,"low":2.89515,"close":2.89561,"volume":139.6999969482422},{"timestamp":1742369700000,"open":2.89564,"high":2.89641,"low":2.89561,"close":2.89627,"volume":143.50999450683594},{"timestamp":1742369760000,"open":2.89622,"high":2.89756,"low":2.89617,"close":2.89756,"volume":215.89999389648438},{"timestamp":1742369820000,"open":2.89756,"high":2.89892,"low":2.89706,"close":2.89738,"volume":411.489990234375},{"timestamp":1742369880000,"open":2.89726,"high":2.89756,"low":2.89644,"close":2.89722,"volume":288},{"timestamp":1742369940000,"open":2.89721,"high":2.89721,"low":2.89524,"close":2.89594,"volume":241.9199981689453},{"timestamp":1742370000000,"open":2.89595,"high":2.89665,"low":2.89554,"close":2.89564,"volume":231.67999267578125},{"timestamp":1742370060000,"open":2.8956,"high":2.89567,"low":2.89441,"close":2.89441,"volume":250.8800048828125},{"timestamp":1742370120000,"open":2.89437,"high":2.89578,"low":2.89392,"close":2.8956,"volume":243.1999969482422},{"timestamp":1742370180000,"open":2.8955,"high":2.89603,"low":2.89429,"close":2.89445,"volume":355.8399963378906},{"timestamp":1742370240000,"open":2.8945,"high":2.89546,"low":2.89441,"close":2.89495,"volume":244.47999572753906},{"timestamp":1742370300000,"open":2.89504,"high":2.89642,"low":2.89504,"close":2.89637,"volume":217.60000610351562},{"timestamp":1742370360000,"open":2.89629,"high":2.89717,"low":2.89616,"close":2.89706,"volume":198.39999389648438},{"timestamp":1742370420000,"open":2.8971,"high":2.89763,"low":2.89528,"close":2.8953,"volume":230.39999389648438},{"timestamp":1742370480000,"open":2.89522,"high":2.89559,"low":2.89447,"close":2.89515,"volume":243.1999969482422},{"timestamp":1742370540000,"open":2.89519,"high":2.89594,"low":2.89519,"close":2.89537,"volume":200.9600067138672},{"timestamp":1742370600000,"open":2.89531,"high":2.89628,"low":2.89502,"close":2.89602,"volume":204.3699951171875},{"timestamp":1742370660000,"open":2.89617,"high":2.89629,"low":2.89491,"close":2.89502,"volume":178.10000610351562},{"timestamp":1742370720000,"open":2.89501,"high":2.8952,"low":2.89389,"close":2.89396,"volume":186.32000732421875},{"timestamp":1742370780000,"open":2.894,"high":2.8952,"low":2.89382,"close":2.8952,"volume":206.0800018310547},{"timestamp":1742370840000,"open":2.89522,"high":2.89542,"low":2.89458,"close":2.89458,"volume":115.19999694824219},{"timestamp":1742370900000,"open":2.89449,"high":2.89485,"low":2.89378,"close":2.89396,"volume":134.39999389648438},{"timestamp":1742370960000,"open":2.89386,"high":2.89408,"low":2.8931,"close":2.89312,"volume":157.44000244140625},{"timestamp":1742371020000,"open":2.89302,"high":2.8931,"low":2.89216,"close":2.89226,"volume":145.9199981689453},{"timestamp":1742371080000,"open":2.89221,"high":2.89293,"low":2.89208,"close":2.89211,"volume":145.9199981689453},{"timestamp":1742371140000,"open":2.89217,"high":2.89223,"low":2.89152,"close":2.89163,"volume":147.1999969482422},{"timestamp":1742371200000,"open":2.89153,"high":2.89169,"low":2.89079,"close":2.89115,"volume":281.6000061035156},{"timestamp":1742371260000,"open":2.89118,"high":2.89242,"low":2.89109,"close":2.89156,"volume":194.55999755859375},{"timestamp":1742371320000,"open":2.8916,"high":2.89198,"low":2.89122,"close":2.89161,"volume":142.0800018310547},{"timestamp":1742371380000,"open":2.89162,"high":2.89184,"low":2.89117,"close":2.89168,"volume":204.32000732421875},{"timestamp":1742371440000,"open":2.89156,"high":2.89239,"low":2.89154,"close":2.89177,"volume":215.9600067138672},{"timestamp":1742371500000,"open":2.89176,"high":2.89211,"low":2.8917,"close":2.89193,"volume":157.83999633789062},{"timestamp":1742371560000,"open":2.89198,"high":2.89248,"low":2.89185,"close":2.89215,"volume":116.88999938964844},{"timestamp":1742371620000,"open":2.89211,"high":2.8924,"low":2.89205,"close":2.89226,"volume":132.0800018310547},{"timestamp":1742371680000,"open":2.8923,"high":2.89297,"low":2.89221,"close":2.89279,"volume":151.1300048828125},{"timestamp":1742371740000,"open":2.89269,"high":2.89389,"low":2.89269,"close":2.89361,"volume":156.2100067138672},{"timestamp":1742371800000,"open":2.89358,"high":2.89395,"low":2.89237,"close":2.89245,"volume":185.86000061035156},{"timestamp":1742371860000,"open":2.89249,"high":2.89249,"low":2.89137,"close":2.89159,"volume":165.1199951171875},{"timestamp":1742371920000,"open":2.89156,"high":2.89213,"low":2.89149,"close":2.89184,"volume":153.60000610351562},{"timestamp":1742371980000,"open":2.89189,"high":2.89225,"low":2.89189,"close":2.89222,"volume":126.72000122070312},{"timestamp":1742372040000,"open":2.89218,"high":2.89279,"low":2.89197,"close":2.89271,"volume":119.04000091552734},{"timestamp":1742372100000,"open":2.89275,"high":2.89315,"low":2.8927,"close":2.89277,"volume":121.5999984741211},{"timestamp":1742372160000,"open":2.89281,"high":2.89312,"low":2.89254,"close":2.89307,"volume":112.63999938964844},{"timestamp":1742372220000,"open":2.89301,"high":2.89319,"low":2.89279,"close":2.89288,"volume":81.91999816894531},{"timestamp":1742372280000,"open":2.89292,"high":2.89322,"low":2.89268,"close":2.89289,"volume":102.37000274658203},{"timestamp":1742372340000,"open":2.89288,"high":2.89345,"low":2.8927,"close":2.89345,"volume":85.55000305175781},{"timestamp":1742372400000,"open":2.89352,"high":2.89377,"low":2.89346,"close":2.89367,"volume":94.04000091552734},{"timestamp":1742372460000,"open":2.89364,"high":2.89368,"low":2.89329,"close":2.8935,"volume":60.970001220703125},{"timestamp":1742372520000,"open":2.89336,"high":2.89359,"low":2.89305,"close":2.89314,"volume":96.77999877929688},{"timestamp":1742372580000,"open":2.89294,"high":2.89306,"low":2.89216,"close":2.89233,"volume":82.55000305175781},{"timestamp":1742372640000,"open":2.89229,"high":2.89237,"low":2.89179,"close":2.89206,"volume":110.48999786376953},{"timestamp":1742372700000,"open":2.89207,"high":2.89221,"low":2.89163,"close":2.89214,"volume":64.7699966430664},{"timestamp":1742372760000,"open":2.89216,"high":2.89223,"low":2.89164,"close":2.89178,"volume":97.79000091552734},{"timestamp":1742372820000,"open":2.89174,"high":2.89194,"low":2.89167,"close":2.89184,"volume":55.9900016784668},{"timestamp":1742372880000,"open":2.89185,"high":2.89216,"low":2.89173,"close":2.89196,"volume":66.08000183105469},{"timestamp":1742372940000,"open":2.89197,"high":2.89252,"low":2.89177,"close":2.89252,"volume":129.5399932861328},{"timestamp":1742373000000,"open":2.89247,"high":2.89252,"low":2.89163,"close":2.89164,"volume":113.02999877929688},{"timestamp":1742373060000,"open":2.89164,"high":2.892,"low":2.89126,"close":2.892,"volume":99.05999755859375},{"timestamp":1742373120000,"open":2.89177,"high":2.89266,"low":2.89177,"close":2.89215,"volume":100.33000183105469},{"timestamp":1742373180000,"open":2.89215,"high":2.89268,"low":2.89205,"close":2.89263,"volume":72.38999938964844},{"timestamp":1742373240000,"open":2.89263,"high":2.89272,"low":2.89147,"close":2.8915,"volume":88.9000015258789},{"timestamp":1742373300000,"open":2.8915,"high":2.89163,"low":2.8911,"close":2.8911,"volume":85.08999633789062},{"timestamp":1742373360000,"open":2.89113,"high":2.89161,"low":2.89111,"close":2.89134,"volume":96.5199966430664},{"timestamp":1742373420000,"open":2.8912,"high":2.89154,"low":2.89069,"close":2.89072,"volume":100.33000183105469},{"timestamp":1742373480000,"open":2.89074,"high":2.89088,"low":2.89052,"close":2.89076,"volume":81.56999969482422},{"timestamp":1742373540000,"open":2.89071,"high":2.89081,"low":2.89012,"close":2.89039,"volume":87.04000091552734},{"timestamp":1742373600000,"open":2.89044,"high":2.89071,"low":2.89025,"close":2.89043,"volume":107.5199966430664},{"timestamp":1742373660000,"open":2.89034,"high":2.89083,"low":2.89018,"close":2.89049,"volume":145.9199981689453},{"timestamp":1742373720000,"open":2.89049,"high":2.89053,"low":2.88973,"close":2.88984,"volume":92.16000366210938},{"timestamp":1742373780000,"open":2.88986,"high":2.89012,"low":2.88931,"close":2.88934,"volume":151.0399932861328},{"timestamp":1742373840000,"open":2.88939,"high":2.88942,"low":2.88856,"close":2.8887,"volume":103.68000030517578},{"timestamp":1742373900000,"open":2.88875,"high":2.88875,"low":2.88835,"close":2.88855,"volume":78.08000183105469},{"timestamp":1742373960000,"open":2.88858,"high":2.88926,"low":2.88847,"close":2.88924,"volume":103.68000030517578},{"timestamp":1742374020000,"open":2.88924,"high":2.88983,"low":2.88917,"close":2.88969,"volume":48.63999938964844},{"timestamp":1742374080000,"open":2.88975,"high":2.88987,"low":2.88939,"close":2.88947,"volume":112.63999938964844},{"timestamp":1742374140000,"open":2.88948,"high":2.88969,"low":2.88904,"close":2.88908,"volume":97.27999877929688},{"timestamp":1742374200000,"open":2.88908,"high":2.88917,"low":2.8881,"close":2.88813,"volume":103.68000030517578},{"timestamp":1742374260000,"open":2.8881,"high":2.88848,"low":2.88784,"close":2.888,"volume":87.04000091552734},{"timestamp":1742374320000,"open":2.88803,"high":2.88809,"low":2.88666,"close":2.88671,"volume":115.19999694824219},{"timestamp":1742374380000,"open":2.88678,"high":2.88694,"low":2.88655,"close":2.88689,"volume":81.91999816894531},{"timestamp":1742374440000,"open":2.887,"high":2.88759,"low":2.88699,"close":2.88739,"volume":104.95999908447266},{"timestamp":1742374500000,"open":2.88737,"high":2.88792,"low":2.88731,"close":2.88761,"volume":87.04000091552734},{"timestamp":1742374560000,"open":2.88754,"high":2.88754,"low":2.88683,"close":2.88686,"volume":53.7599983215332},{"timestamp":1742374620000,"open":2.88689,"high":2.88731,"low":2.8866,"close":2.88731,"volume":66.55999755859375},{"timestamp":1742374680000,"open":2.88726,"high":2.88734,"low":2.88676,"close":2.88681,"volume":88.31999969482422},{"timestamp":1742374740000,"open":2.88687,"high":2.8869,"low":2.88626,"close":2.88641,"volume":124.16000366210938},{"timestamp":1742374800000,"open":2.88636,"high":2.88706,"low":2.88613,"close":2.88695,"volume":103.68000030517578},{"timestamp":1742374860000,"open":2.88701,"high":2.88708,"low":2.8862,"close":2.8865,"volume":78.08000183105469},{"timestamp":1742374920000,"open":2.88639,"high":2.88684,"low":2.88637,"close":2.88672,"volume":108.80000305175781},{"timestamp":1742374980000,"open":2.8867,"high":2.88737,"low":2.88665,"close":2.88733,"volume":90.87999725341797},{"timestamp":1742375040000,"open":2.88735,"high":2.88783,"low":2.8873,"close":2.88765,"volume":93.44000244140625},{"timestamp":1742375100000,"open":2.88769,"high":2.88793,"low":2.88748,"close":2.88775,"volume":89.5999984741211},{"timestamp":1742375160000,"open":2.8878,"high":2.88801,"low":2.88755,"close":2.88759,"volume":83.19999694824219},{"timestamp":1742375220000,"open":2.88759,"high":2.88767,"low":2.8871,"close":2.88728,"volume":80.63999938964844},{"timestamp":1742375280000,"open":2.88723,"high":2.88765,"low":2.88697,"close":2.88763,"volume":84.4800033569336},{"timestamp":1742375340000,"open":2.88766,"high":2.888,"low":2.88763,"close":2.88769,"volume":56.31999969482422},{"timestamp":1742375400000,"open":2.88777,"high":2.88783,"low":2.88739,"close":2.88743,"volume":40.959999084472656},{"timestamp":1742375460000,"open":2.88738,"high":2.8876,"low":2.88693,"close":2.88693,"volume":74.23999786376953},{"timestamp":1742375520000,"open":2.88689,"high":2.88728,"low":2.88684,"close":2.88711,"volume":103.68000030517578},{"timestamp":1742375580000,"open":2.88711,"high":2.88724,"low":2.88667,"close":2.88689,"volume":98.55999755859375},{"timestamp":1742375640000,"open":2.88685,"high":2.887,"low":2.88659,"close":2.88687,"volume":111.36000061035156},{"timestamp":1742375700000,"open":2.8869,"high":2.887,"low":2.88657,"close":2.88678,"volume":93.44000244140625},{"timestamp":1742375760000,"open":2.88693,"high":2.88755,"low":2.88673,"close":2.88745,"volume":83.19999694824219},{"timestamp":1742375820000,"open":2.88746,"high":2.88746,"low":2.8868,"close":2.88709,"volume":120.31999969482422},{"timestamp":1742375880000,"open":2.88716,"high":2.88762,"low":2.8869,"close":2.88731,"volume":90.87999725341797},{"timestamp":1742375940000,"open":2.88733,"high":2.88762,"low":2.88709,"close":2.88712,"volume":126.72000122070312},{"timestamp":1742376000000,"open":2.88714,"high":2.88731,"low":2.88695,"close":2.88703,"volume":89.5999984741211},{"timestamp":1742376060000,"open":2.88708,"high":2.8871,"low":2.88609,"close":2.88623,"volume":84.4800033569336},{"timestamp":1742376120000,"open":2.88623,"high":2.88662,"low":2.88621,"close":2.88662,"volume":71.68000030517578},{"timestamp":1742376180000,"open":2.88656,"high":2.88672,"low":2.88611,"close":2.88622,"volume":75.5199966430664},{"timestamp":1742376240000,"open":2.88628,"high":2.88665,"low":2.88622,"close":2.88653,"volume":71.68000030517578},{"timestamp":1742376300000,"open":2.88662,"high":2.887,"low":2.88661,"close":2.88682,"volume":80.63999938964844},{"timestamp":1742376360000,"open":2.88671,"high":2.88671,"low":2.88605,"close":2.88605,"volume":75.5199966430664},{"timestamp":1742376420000,"open":2.88599,"high":2.88659,"low":2.88599,"close":2.88659,"volume":70.4000015258789},{"timestamp":1742376480000,"open":2.88654,"high":2.88687,"low":2.88638,"close":2.88683,"volume":56.31999969482422},{"timestamp":1742376540000,"open":2.88684,"high":2.88685,"low":2.88655,"close":2.88658,"volume":42.2400016784668},{"timestamp":1742376600000,"open":2.88658,"high":2.8867,"low":2.88645,"close":2.88646,"volume":61.439998626708984},{"timestamp":1742376660000,"open":2.88645,"high":2.88768,"low":2.88645,"close":2.88768,"volume":89.5999984741211},{"timestamp":1742376720000,"open":2.88763,"high":2.88772,"low":2.88702,"close":2.88721,"volume":149.75999450683594},{"timestamp":1742376780000,"open":2.88719,"high":2.8873,"low":2.88622,"close":2.88639,"volume":148.47999572753906},{"timestamp":1742376840000,"open":2.8864,"high":2.88683,"low":2.88637,"close":2.8867,"volume":66.55999755859375},{"timestamp":1742376900000,"open":2.88652,"high":2.88751,"low":2.88652,"close":2.88749,"volume":83.19999694824219},{"timestamp":1742376960000,"open":2.88744,"high":2.88767,"low":2.88685,"close":2.88694,"volume":81.91999816894531},{"timestamp":1742377020000,"open":2.88696,"high":2.88724,"low":2.88661,"close":2.88669,"volume":79.36000061035156},{"timestamp":1742377080000,"open":2.88668,"high":2.88744,"low":2.88668,"close":2.88727,"volume":76.80000305175781},{"timestamp":1742377140000,"open":2.88732,"high":2.88733,"low":2.88693,"close":2.88693,"volume":49.91999816894531},{"timestamp":1742377200000,"open":2.8869,"high":2.88752,"low":2.8869,"close":2.88729,"volume":47.36000061035156},{"timestamp":1742377260000,"open":2.88726,"high":2.88747,"low":2.88708,"close":2.88738,"volume":57.599998474121094},{"timestamp":1742377320000,"open":2.88755,"high":2.88811,"low":2.88737,"close":2.88796,"volume":65.27999877929688},{"timestamp":1742377380000,"open":2.88792,"high":2.88862,"low":2.88792,"close":2.88853,"volume":58.880001068115234},{"timestamp":1742377440000,"open":2.8886,"high":2.88897,"low":2.88856,"close":2.88889,"volume":49.91999816894531},{"timestamp":1742377500000,"open":2.88888,"high":2.88914,"low":2.8886,"close":2.88898,"volume":56.31999969482422},{"timestamp":1742377560000,"open":2.88899,"high":2.88912,"low":2.88882,"close":2.88907,"volume":46.08000183105469},{"timestamp":1742377620000,"open":2.88906,"high":2.88912,"low":2.88867,"close":2.88882,"volume":39.68000030517578},{"timestamp":1742377680000,"open":2.88861,"high":2.88875,"low":2.88834,"close":2.88871,"volume":55.040000915527344},{"timestamp":1742377740000,"open":2.88876,"high":2.88886,"low":2.8885,"close":2.88863,"volume":62.720001220703125},{"timestamp":1742377800000,"open":2.88858,"high":2.88867,"low":2.88836,"close":2.88836,"volume":43.52000045776367},{"timestamp":1742377860000,"open":2.88841,"high":2.88894,"low":2.88828,"close":2.88838,"volume":81.91999816894531},{"timestamp":1742377920000,"open":2.88833,"high":2.88862,"low":2.88811,"close":2.88814,"volume":80.63999938964844},{"timestamp":1742377980000,"open":2.88815,"high":2.88835,"low":2.88777,"close":2.88794,"volume":111.36000061035156},{"timestamp":1742378040000,"open":2.88801,"high":2.88861,"low":2.88796,"close":2.88845,"volume":94.72000122070312},{"timestamp":1742378100000,"open":2.8885,"high":2.88884,"low":2.8882,"close":2.8888,"volume":148.47999572753906},{"timestamp":1742378160000,"open":2.8888,"high":2.88905,"low":2.88853,"close":2.88873,"volume":81.91999816894531},{"timestamp":1742378220000,"open":2.88882,"high":2.88915,"low":2.88868,"close":2.88888,"volume":60.15999984741211},{"timestamp":1742378280000,"open":2.88902,"high":2.88966,"low":2.88902,"close":2.88955,"volume":84.4800033569336},{"timestamp":1742378340000,"open":2.88957,"high":2.8898,"low":2.88904,"close":2.88904,"volume":84.4800033569336},{"timestamp":1742378400000,"open":2.88904,"high":2.88958,"low":2.88903,"close":2.88926,"volume":88.31999969482422},{"timestamp":1742378460000,"open":2.88924,"high":2.8893,"low":2.88882,"close":2.88909,"volume":69.12000274658203},{"timestamp":1742378520000,"open":2.88909,"high":2.88914,"low":2.88877,"close":2.8888,"volume":53.7599983215332},{"timestamp":1742378580000,"open":2.88883,"high":2.8892,"low":2.88883,"close":2.8889,"volume":78.08000183105469},{"timestamp":1742378640000,"open":2.8889,"high":2.8891,"low":2.88849,"close":2.88849,"volume":72.95999908447266},{"timestamp":1742378700000,"open":2.88849,"high":2.88875,"low":2.88829,"close":2.88832,"volume":65.27999877929688},{"timestamp":1742378760000,"open":2.88834,"high":2.88844,"low":2.88783,"close":2.88794,"volume":76.80000305175781},{"timestamp":1742378820000,"open":2.88796,"high":2.88804,"low":2.88774,"close":2.88799,"volume":70.4000015258789},{"timestamp":1742378880000,"open":2.88802,"high":2.88843,"low":2.88796,"close":2.88829,"volume":44.79999923706055},{"timestamp":1742378940000,"open":2.88834,"high":2.88864,"low":2.88799,"close":2.88842,"volume":47.36000061035156},{"timestamp":1742379000000,"open":2.88839,"high":2.88909,"low":2.88839,"close":2.88889,"volume":64},{"timestamp":1742379060000,"open":2.88886,"high":2.88916,"low":2.88882,"close":2.88908,"volume":46.08000183105469},{"timestamp":1742379120000,"open":2.88905,"high":2.88907,"low":2.88833,"close":2.88866,"volume":83.19999694824219},{"timestamp":1742379180000,"open":2.88867,"high":2.88867,"low":2.888,"close":2.88801,"volume":81.91999816894531},{"timestamp":1742379240000,"open":2.88804,"high":2.88806,"low":2.88754,"close":2.88782,"volume":99.83999633789062},{"timestamp":1742379300000,"open":2.88781,"high":2.88832,"low":2.88781,"close":2.88825,"volume":85.76000213623047},{"timestamp":1742379360000,"open":2.88835,"high":2.88835,"low":2.88781,"close":2.88791,"volume":47.36000061035156},{"timestamp":1742379420000,"open":2.88783,"high":2.88831,"low":2.8878,"close":2.88831,"volume":44.79999923706055},{"timestamp":1742379480000,"open":2.88826,"high":2.88922,"low":2.88817,"close":2.88915,"volume":96},{"timestamp":1742379540000,"open":2.88909,"high":2.88933,"low":2.88888,"close":2.88922,"volume":40.959999084472656},{"timestamp":1742379600000,"open":2.88918,"high":2.88981,"low":2.88918,"close":2.88951,"volume":39.68000030517578},{"timestamp":1742379660000,"open":2.88955,"high":2.88966,"low":2.88895,"close":2.88895,"volume":64},{"timestamp":1742379720000,"open":2.88899,"high":2.88941,"low":2.88898,"close":2.88934,"volume":62.720001220703125},{"timestamp":1742379780000,"open":2.88929,"high":2.88935,"low":2.88886,"close":2.88901,"volume":93.44000244140625},{"timestamp":1742379840000,"open":2.889,"high":2.88917,"low":2.88891,"close":2.88916,"volume":33.279998779296875},{"timestamp":1742379900000,"open":2.88917,"high":2.88946,"low":2.88883,"close":2.88892,"volume":66.55999755859375},{"timestamp":1742379960000,"open":2.88897,"high":2.8891,"low":2.88842,"close":2.88842,"volume":46.08000183105469},{"timestamp":1742380020000,"open":2.88848,"high":2.88858,"low":2.88833,"close":2.88839,"volume":33.279998779296875},{"timestamp":1742380080000,"open":2.8884,"high":2.88871,"low":2.88827,"close":2.88867,"volume":53.7599983215332},{"timestamp":1742380140000,"open":2.88873,"high":2.88888,"low":2.8886,"close":2.8886,"volume":51.20000076293945},{"timestamp":1742380200000,"open":2.88866,"high":2.88922,"low":2.88845,"close":2.88874,"volume":57.599998474121094},{"timestamp":1742380260000,"open":2.88881,"high":2.88911,"low":2.88878,"close":2.88881,"volume":47.36000061035156},{"timestamp":1742380320000,"open":2.88876,"high":2.88941,"low":2.88861,"close":2.88878,"volume":85.76000213623047},{"timestamp":1742380380000,"open":2.88871,"high":2.88903,"low":2.88868,"close":2.88874,"volume":55.040000915527344},{"timestamp":1742380440000,"open":2.88877,"high":2.88921,"low":2.88877,"close":2.88897,"volume":64},{"timestamp":1742380500000,"open":2.88894,"high":2.88941,"low":2.88884,"close":2.88914,"volume":52.47999954223633},{"timestamp":1742380560000,"open":2.8891,"high":2.88946,"low":2.88905,"close":2.88937,"volume":34.560001373291016},{"timestamp":1742380620000,"open":2.88937,"high":2.88985,"low":2.88937,"close":2.88976,"volume":40.959999084472656},{"timestamp":1742380680000,"open":2.88986,"high":2.89006,"low":2.88975,"close":2.88998,"volume":52.47999954223633},{"timestamp":1742380740000,"open":2.89004,"high":2.8905,"low":2.88993,"close":2.89048,"volume":47.36000061035156},{"timestamp":1742380800000,"open":2.89048,"high":2.89075,"low":2.89031,"close":2.89048,"volume":46.08000183105469},{"timestamp":1742380860000,"open":2.89049,"high":2.89051,"low":2.8901,"close":2.8902,"volume":43.52000045776367},{"timestamp":1742380920000,"open":2.89024,"high":2.89033,"low":2.8899,"close":2.88999,"volume":52.47999954223633},{"timestamp":1742380980000,"open":2.88993,"high":2.89038,"low":2.88993,"close":2.89018,"volume":40.959999084472656},{"timestamp":1742381040000,"open":2.89026,"high":2.89051,"low":2.89013,"close":2.89013,"volume":61.439998626708984},{"timestamp":1742381100000,"open":2.89009,"high":2.89014,"low":2.88981,"close":2.89014,"volume":72.95999908447266},{"timestamp":1742381160000,"open":2.8901,"high":2.8901,"low":2.88988,"close":2.89006,"volume":39.68000030517578},{"timestamp":1742381220000,"open":2.89001,"high":2.89004,"low":2.88954,"close":2.88974,"volume":33.279998779296875},{"timestamp":1742381280000,"open":2.88973,"high":2.89013,"low":2.88961,"close":2.88967,"volume":43.52000045776367},{"timestamp":1742381340000,"open":2.88964,"high":2.88967,"low":2.8889,"close":2.88904,"volume":58.880001068115234},{"timestamp":1742381400000,"open":2.88903,"high":2.88903,"low":2.88833,"close":2.88864,"volume":48.63999938964844},{"timestamp":1742381460000,"open":2.88861,"high":2.88888,"low":2.88831,"close":2.88878,"volume":49.91999816894531},{"timestamp":1742381520000,"open":2.88879,"high":2.88932,"low":2.8887,"close":2.88932,"volume":39.68000030517578},{"timestamp":1742381580000,"open":2.88936,"high":2.88958,"low":2.88925,"close":2.88943,"volume":48.63999938964844},{"timestamp":1742381640000,"open":2.88945,"high":2.88953,"low":2.88919,"close":2.88953,"volume":39.68000030517578},{"timestamp":1742381700000,"open":2.88952,"high":2.88974,"low":2.88937,"close":2.88938,"volume":42.2400016784668},{"timestamp":1742381760000,"open":2.88937,"high":2.88976,"low":2.88937,"close":2.88962,"volume":40.959999084472656},{"timestamp":1742381820000,"open":2.88957,"high":2.88973,"low":2.88957,"close":2.88967,"volume":21.760000228881836},{"timestamp":1742381880000,"open":2.88964,"high":2.88995,"low":2.8896,"close":2.88994,"volume":20.479999542236328},{"timestamp":1742381940000,"open":2.88994,"high":2.88997,"low":2.88949,"close":2.88949,"volume":30.719999313354492},{"timestamp":1742382000000,"open":2.8894,"high":2.88954,"low":2.88923,"close":2.88937,"volume":24.31999969482422},{"timestamp":1742382060000,"open":2.88938,"high":2.88939,"low":2.88886,"close":2.88892,"volume":24.31999969482422},{"timestamp":1742382120000,"open":2.88883,"high":2.88952,"low":2.88883,"close":2.88941,"volume":47.36000061035156},{"timestamp":1742382180000,"open":2.88938,"high":2.88995,"low":2.88936,"close":2.88972,"volume":39.68000030517578},{"timestamp":1742382240000,"open":2.88968,"high":2.88991,"low":2.88959,"close":2.88959,"volume":51.20000076293945},{"timestamp":1742382300000,"open":2.8895,"high":2.88974,"low":2.8894,"close":2.8897,"volume":35.84000015258789},{"timestamp":1742382360000,"open":2.88969,"high":2.89038,"low":2.88969,"close":2.89019,"volume":46.08000183105469},{"timestamp":1742382420000,"open":2.89023,"high":2.8905,"low":2.89022,"close":2.89026,"volume":60.15999984741211},{"timestamp":1742382480000,"open":2.89029,"high":2.89075,"low":2.89001,"close":2.89075,"volume":72.95999908447266},{"timestamp":1742382540000,"open":2.89075,"high":2.89108,"low":2.89068,"close":2.89105,"volume":48.63999938964844},{"timestamp":1742382600000,"open":2.89105,"high":2.89152,"low":2.89105,"close":2.8914,"volume":43.52000045776367},{"timestamp":1742382660000,"open":2.8913,"high":2.89139,"low":2.89068,"close":2.89069,"volume":60.15999984741211},{"timestamp":1742382720000,"open":2.89067,"high":2.89081,"low":2.89045,"close":2.89055,"volume":57.599998474121094},{"timestamp":1742382780000,"open":2.8906,"high":2.89082,"low":2.89024,"close":2.89043,"volume":69.12000274658203},{"timestamp":1742382840000,"open":2.8904,"high":2.89079,"low":2.89036,"close":2.89065,"volume":65.27999877929688},{"timestamp":1742382900000,"open":2.89062,"high":2.89071,"low":2.89033,"close":2.89043,"volume":35.84000015258789},{"timestamp":1742382960000,"open":2.89038,"high":2.89041,"low":2.89003,"close":2.89016,"volume":67.83999633789062},{"timestamp":1742383020000,"open":2.89026,"high":2.89026,"low":2.88994,"close":2.89004,"volume":40.959999084472656},{"timestamp":1742383080000,"open":2.89007,"high":2.89017,"low":2.88972,"close":2.88981,"volume":44.79999923706055},{"timestamp":1742383140000,"open":2.88983,"high":2.89001,"low":2.88952,"close":2.88967,"volume":51.20000076293945},{"timestamp":1742383200000,"open":2.88969,"high":2.88988,"low":2.88961,"close":2.88977,"volume":80.63999938964844},{"timestamp":1742383260000,"open":2.88975,"high":2.88979,"low":2.88959,"close":2.88979,"volume":43.52000045776367},{"timestamp":1742383320000,"open":2.88978,"high":2.89008,"low":2.88973,"close":2.89004,"volume":33.279998779296875},{"timestamp":1742383380000,"open":2.89001,"high":2.89001,"low":2.88935,"close":2.88939,"volume":57.599998474121094},{"timestamp":1742383440000,"open":2.88937,"high":2.88967,"low":2.88933,"close":2.88944,"volume":39.68000030517578},{"timestamp":1742383500000,"open":2.8895,"high":2.8898,"low":2.88934,"close":2.88977,"volume":60.15999984741211},{"timestamp":1742383560000,"open":2.88972,"high":2.89016,"low":2.88969,"close":2.89009,"volume":62.720001220703125},{"timestamp":1742383620000,"open":2.89001,"high":2.89013,"low":2.8899,"close":2.89007,"volume":38.400001525878906},{"timestamp":1742383680000,"open":2.89005,"high":2.89005,"low":2.88972,"close":2.88985,"volume":39.68000030517578},{"timestamp":1742383740000,"open":2.88988,"high":2.89025,"low":2.88988,"close":2.89025,"volume":26.8799991607666},{"timestamp":1742383800000,"open":2.8902,"high":2.89058,"low":2.89019,"close":2.89056,"volume":57.599998474121094},{"timestamp":1742383860000,"open":2.89059,"high":2.8906,"low":2.89039,"close":2.89051,"volume":25.600000381469727},{"timestamp":1742383920000,"open":2.8905,"high":2.89076,"low":2.89034,"close":2.89039,"volume":44.79999923706055},{"timestamp":1742383980000,"open":2.89043,"high":2.89055,"low":2.89024,"close":2.89042,"volume":55.040000915527344},{"timestamp":1742384040000,"open":2.89042,"high":2.89043,"low":2.8899,"close":2.88993,"volume":43.52000045776367},{"timestamp":1742384100000,"open":2.88996,"high":2.89001,"low":2.8893,"close":2.8893,"volume":52.47999954223633},{"timestamp":1742384160000,"open":2.88933,"high":2.88982,"low":2.88931,"close":2.88982,"volume":55.040000915527344},{"timestamp":1742384220000,"open":2.88987,"high":2.88987,"low":2.8895,"close":2.88957,"volume":53.7599983215332},{"timestamp":1742384280000,"open":2.88965,"high":2.8899,"low":2.88929,"close":2.88937,"volume":53.7599983215332},{"timestamp":1742384340000,"open":2.88941,"high":2.89018,"low":2.88935,"close":2.89012,"volume":57.599998474121094},{"timestamp":1742384400000,"open":2.89017,"high":2.89041,"low":2.88993,"close":2.89041,"volume":42.2400016784668},{"timestamp":1742384460000,"open":2.89045,"high":2.89045,"low":2.89012,"close":2.89018,"volume":32},{"timestamp":1742384520000,"open":2.89019,"high":2.89047,"low":2.89011,"close":2.89025,"volume":43.52000045776367},{"timestamp":1742384580000,"open":2.89023,"high":2.89028,"low":2.88988,"close":2.8899,"volume":39.68000030517578},{"timestamp":1742384640000,"open":2.88989,"high":2.89033,"low":2.88981,"close":2.89005,"volume":66.55999755859375},{"timestamp":1742384700000,"open":2.89006,"high":2.89006,"low":2.88959,"close":2.88971,"volume":70.4000015258789},{"timestamp":1742384760000,"open":2.88982,"high":2.89006,"low":2.88966,"close":2.88991,"volume":56.31999969482422},{"timestamp":1742384820000,"open":2.89,"high":2.89004,"low":2.88958,"close":2.88964,"volume":51.20000076293945},{"timestamp":1742384880000,"open":2.88959,"high":2.89001,"low":2.88959,"close":2.89001,"volume":26.8799991607666},{"timestamp":1742384940000,"open":2.89012,"high":2.89021,"low":2.88999,"close":2.89004,"volume":35.84000015258789},{"timestamp":1742385000000,"open":2.89009,"high":2.8905,"low":2.89005,"close":2.89036,"volume":62.709999084472656},{"timestamp":1742385060000,"open":2.89034,"high":2.89053,"low":2.8902,"close":2.89048,"volume":52.47999954223633},{"timestamp":1742385120000,"open":2.89051,"high":2.89071,"low":2.89023,"close":2.89032,"volume":59.790000915527344},{"timestamp":1742385180000,"open":2.89036,"high":2.89056,"low":2.89029,"close":2.89048,"volume":46.9900016784668},{"timestamp":1742385240000,"open":2.89048,"high":2.89075,"low":2.89035,"close":2.89048,"volume":45.970001220703125},{"timestamp":1742385300000,"open":2.89051,"high":2.89052,"low":2.89003,"close":2.89003,"volume":50.97999954223633},{"timestamp":1742385360000,"open":2.89007,"high":2.8902,"low":2.8892,"close":2.88931,"volume":192.9499969482422},{"timestamp":1742385420000,"open":2.88929,"high":2.89002,"low":2.88929,"close":2.88979,"volume":177.6999969482422},{"timestamp":1742385480000,"open":2.88973,"high":2.88989,"low":2.88939,"close":2.88955,"volume":122.8499984741211},{"timestamp":1742385540000,"open":2.8896,"high":2.88991,"low":2.88951,"close":2.88978,"volume":67.83999633789062},{"timestamp":1742385600000,"open":2.88976,"high":2.89023,"low":2.88966,"close":2.8898,"volume":98.55999755859375},{"timestamp":1742385660000,"open":2.88986,"high":2.8899,"low":2.88898,"close":2.88916,"volume":126.72000122070312},{"timestamp":1742385720000,"open":2.88912,"high":2.88948,"low":2.88906,"close":2.88943,"volume":79.36000061035156},{"timestamp":1742385780000,"open":2.88948,"high":2.88969,"low":2.88926,"close":2.88934,"volume":65.25},{"timestamp":1742385840000,"open":2.88934,"high":2.88934,"low":2.88834,"close":2.88837,"volume":51.20000076293945},{"timestamp":1742385900000,"open":2.88834,"high":2.88858,"low":2.88803,"close":2.88808,"volume":78.08000183105469},{"timestamp":1742385960000,"open":2.88813,"high":2.88859,"low":2.88807,"close":2.88845,"volume":65.12999725341797},{"timestamp":1742386020000,"open":2.88841,"high":2.88848,"low":2.88823,"close":2.88823,"volume":53.75},{"timestamp":1742386080000,"open":2.88814,"high":2.88814,"low":2.88739,"close":2.88741,"volume":71.68000030517578},{"timestamp":1742386140000,"open":2.88737,"high":2.88826,"low":2.88731,"close":2.88825,"volume":92.16000366210938},{"timestamp":1742386200000,"open":2.88834,"high":2.8889,"low":2.8883,"close":2.88865,"volume":76.80000305175781},{"timestamp":1742386260000,"open":2.8887,"high":2.88877,"low":2.88834,"close":2.88863,"volume":87.04000091552734},{"timestamp":1742386320000,"open":2.88864,"high":2.88872,"low":2.88837,"close":2.88852,"volume":72.91000366210938},{"timestamp":1742386380000,"open":2.88847,"high":2.88893,"low":2.88846,"close":2.88877,"volume":78.02999877929688},{"timestamp":1742386440000,"open":2.88881,"high":2.88881,"low":2.8884,"close":2.88866,"volume":52.47999954223633},{"timestamp":1742386500000,"open":2.88862,"high":2.88898,"low":2.88852,"close":2.88889,"volume":62.720001220703125},{"timestamp":1742386560000,"open":2.88892,"high":2.88905,"low":2.88874,"close":2.88896,"volume":49.91999816894531},{"timestamp":1742386620000,"open":2.88886,"high":2.88891,"low":2.88849,"close":2.88871,"volume":37.119998931884766},{"timestamp":1742386680000,"open":2.88858,"high":2.88862,"low":2.88816,"close":2.88829,"volume":47.36000061035156},{"timestamp":1742386740000,"open":2.88829,"high":2.88884,"low":2.88829,"close":2.88871,"volume":88.31999969482422},{"timestamp":1742386800000,"open":2.88875,"high":2.88912,"low":2.88858,"close":2.88868,"volume":67.73999786376953},{"timestamp":1742386860000,"open":2.88866,"high":2.8888,"low":2.88837,"close":2.88856,"volume":66.55999755859375},{"timestamp":1742386920000,"open":2.88859,"high":2.88883,"low":2.88855,"close":2.88877,"volume":39.68000030517578},{"timestamp":1742386980000,"open":2.88881,"high":2.88901,"low":2.88875,"close":2.88891,"volume":55.040000915527344},{"timestamp":1742387040000,"open":2.88896,"high":2.88919,"low":2.88884,"close":2.88919,"volume":64},{"timestamp":1742387100000,"open":2.88922,"high":2.88991,"low":2.88922,"close":2.88989,"volume":67.83999633789062},{"timestamp":1742387160000,"open":2.88985,"high":2.88993,"low":2.88938,"close":2.88984,"volume":113.91000366210938},{"timestamp":1742387220000,"open":2.88968,"high":2.88999,"low":2.88942,"close":2.88961,"volume":103.68000030517578},{"timestamp":1742387280000,"open":2.88965,"high":2.89,"low":2.88957,"close":2.88991,"volume":101.12000274658203},{"timestamp":1742387340000,"open":2.88993,"high":2.89004,"low":2.88979,"close":2.88992,"volume":37.119998931884766},{"timestamp":1742387400000,"open":2.88989,"high":2.89015,"low":2.88979,"close":2.89008,"volume":75.5199966430664},{"timestamp":1742387460000,"open":2.89006,"high":2.89034,"low":2.89002,"close":2.89009,"volume":43.52000045776367},{"timestamp":1742387520000,"open":2.89008,"high":2.89023,"low":2.88995,"close":2.88995,"volume":64},{"timestamp":1742387580000,"open":2.88997,"high":2.89061,"low":2.88997,"close":2.89052,"volume":71.68000030517578},{"timestamp":1742387640000,"open":2.89048,"high":2.89065,"low":2.89008,"close":2.89012,"volume":48.63999938964844},{"timestamp":1742387700000,"open":2.89017,"high":2.89037,"low":2.88962,"close":2.89005,"volume":86.79000091552734},{"timestamp":1742387760000,"open":2.89023,"high":2.89032,"low":2.88991,"close":2.89007,"volume":45.77000045776367},{"timestamp":1742387820000,"open":2.89009,"high":2.89009,"low":2.88947,"close":2.88991,"volume":60},{"timestamp":1742387880000,"open":2.88993,"high":2.89033,"low":2.88977,"close":2.89022,"volume":53.459999084472656},{"timestamp":1742387940000,"open":2.89019,"high":2.89031,"low":2.8898,"close":2.8898,"volume":43.47999954223633},{"timestamp":1742388000000,"open":2.88973,"high":2.88976,"low":2.88882,"close":2.88882,"volume":57.45000076293945},{"timestamp":1742388060000,"open":2.88871,"high":2.8893,"low":2.88868,"close":2.88895,"volume":77.93000030517578},{"timestamp":1742388120000,"open":2.88897,"high":2.88931,"low":2.88887,"close":2.88926,"volume":57.150001525878906},{"timestamp":1742388180000,"open":2.88919,"high":2.88962,"low":2.88909,"close":2.88954,"volume":50.79999923706055},{"timestamp":1742388240000,"open":2.88949,"high":2.89006,"low":2.88949,"close":2.88993,"volume":40.63999938964844},{"timestamp":1742388300000,"open":2.89002,"high":2.89003,"low":2.88933,"close":2.88936,"volume":59.779998779296875},{"timestamp":1742388360000,"open":2.88935,"high":2.88957,"low":2.88913,"close":2.88928,"volume":69.11000061035156},{"timestamp":1742388420000,"open":2.88931,"high":2.88952,"low":2.8888,"close":2.8888,"volume":79.36000061035156},{"timestamp":1742388480000,"open":2.88884,"high":2.8892,"low":2.88877,"close":2.88901,"volume":56.31999969482422},{"timestamp":1742388540000,"open":2.88903,"high":2.88908,"low":2.8887,"close":2.88899,"volume":61.439998626708984},{"timestamp":1742388600000,"open":2.88899,"high":2.88921,"low":2.88875,"close":2.88919,"volume":79.36000061035156},{"timestamp":1742388660000,"open":2.88914,"high":2.88978,"low":2.88914,"close":2.88978,"volume":75.5199966430664},{"timestamp":1742388720000,"open":2.88981,"high":2.89013,"low":2.88961,"close":2.89006,"volume":70.4000015258789},{"timestamp":1742388780000,"open":2.89004,"high":2.89008,"low":2.88979,"close":2.89001,"volume":51.20000076293945},{"timestamp":1742388840000,"open":2.89006,"high":2.89013,"low":2.88954,"close":2.88954,"volume":55.040000915527344},{"timestamp":1742388900000,"open":2.88963,"high":2.89032,"low":2.88958,"close":2.89011,"volume":115.19999694824219},{"timestamp":1742388960000,"open":2.8901,"high":2.8905,"low":2.88989,"close":2.89045,"volume":97.27999877929688},{"timestamp":1742389020000,"open":2.89045,"high":2.89093,"low":2.89036,"close":2.89051,"volume":110.08000183105469},{"timestamp":1742389080000,"open":2.89046,"high":2.89092,"low":2.89046,"close":2.89078,"volume":81.91999816894531},{"timestamp":1742389140000,"open":2.89078,"high":2.89121,"low":2.89074,"close":2.89084,"volume":87.04000091552734},{"timestamp":1742389200000,"open":2.89078,"high":2.89085,"low":2.8906,"close":2.8906,"volume":94.72000122070312},{"timestamp":1742389260000,"open":2.89059,"high":2.89078,"low":2.89032,"close":2.8904,"volume":96},{"timestamp":1742389320000,"open":2.89044,"high":2.89079,"low":2.89044,"close":2.89065,"volume":66.55999755859375},{"timestamp":1742389380000,"open":2.89068,"high":2.89068,"low":2.89015,"close":2.89054,"volume":85.76000213623047},{"timestamp":1742389440000,"open":2.89051,"high":2.89059,"low":2.89022,"close":2.89029,"volume":49.91999816894531},{"timestamp":1742389500000,"open":2.89033,"high":2.8904,"low":2.8901,"close":2.89035,"volume":56.31999969482422},{"timestamp":1742389560000,"open":2.89035,"high":2.89046,"low":2.89004,"close":2.89036,"volume":64},{"timestamp":1742389620000,"open":2.89037,"high":2.8908,"low":2.89032,"close":2.89072,"volume":65.27999877929688},{"timestamp":1742389680000,"open":2.89071,"high":2.89113,"low":2.89064,"close":2.89113,"volume":60.15999984741211},{"timestamp":1742389740000,"open":2.89115,"high":2.89151,"low":2.89094,"close":2.89131,"volume":72.95999908447266},{"timestamp":1742389800000,"open":2.89128,"high":2.89128,"low":2.89087,"close":2.89096,"volume":88.31999969482422},{"timestamp":1742389860000,"open":2.89091,"high":2.89126,"low":2.89086,"close":2.8909,"volume":87.04000091552734},{"timestamp":1742389920000,"open":2.89092,"high":2.89116,"low":2.89083,"close":2.89112,"volume":61.439998626708984},{"timestamp":1742389980000,"open":2.89109,"high":2.89122,"low":2.89094,"close":2.89122,"volume":61.439998626708984},{"timestamp":1742390040000,"open":2.89126,"high":2.89136,"low":2.89084,"close":2.89084,"volume":55.040000915527344},{"timestamp":1742390100000,"open":2.89088,"high":2.89108,"low":2.89038,"close":2.89048,"volume":53.7599983215332},{"timestamp":1742390160000,"open":2.89047,"high":2.89056,"low":2.89024,"close":2.89034,"volume":57.599998474121094},{"timestamp":1742390220000,"open":2.89038,"high":2.89041,"low":2.89012,"close":2.89026,"volume":53.7599983215332},{"timestamp":1742390280000,"open":2.89023,"high":2.89052,"low":2.89006,"close":2.89015,"volume":56.31999969482422},{"timestamp":1742390340000,"open":2.89015,"high":2.89047,"low":2.89008,"close":2.89017,"volume":72.95999908447266},{"timestamp":1742390400000,"open":2.89026,"high":2.89054,"low":2.89014,"close":2.89045,"volume":78.08000183105469},{"timestamp":1742390460000,"open":2.89036,"high":2.89072,"low":2.89014,"close":2.89027,"volume":110.08000183105469},{"timestamp":1742390520000,"open":2.89021,"high":2.89029,"low":2.88987,"close":2.89017,"volume":107.5199966430664},{"timestamp":1742390580000,"open":2.89019,"high":2.89019,"low":2.88981,"close":2.88988,"volume":89.5999984741211},{"timestamp":1742390640000,"open":2.88983,"high":2.89028,"low":2.88976,"close":2.89015,"volume":65.27999877929688},{"timestamp":1742390700000,"open":2.89007,"high":2.89042,"low":2.88988,"close":2.88993,"volume":57.599998474121094},{"timestamp":1742390760000,"open":2.88984,"high":2.89005,"low":2.88965,"close":2.88997,"volume":79.36000061035156},{"timestamp":1742390820000,"open":2.89,"high":2.89009,"low":2.88972,"close":2.88991,"volume":56.31999969482422},{"timestamp":1742390880000,"open":2.88992,"high":2.89008,"low":2.88975,"close":2.89002,"volume":32},{"timestamp":1742390940000,"open":2.88998,"high":2.89012,"low":2.88977,"close":2.89012,"volume":89.5999984741211},{"timestamp":1742391000000,"open":2.89012,"high":2.89017,"low":2.88968,"close":2.89,"volume":138.24000549316406},{"timestamp":1742391060000,"open":2.89004,"high":2.89004,"low":2.88889,"close":2.88905,"volume":117.76000213623047},{"timestamp":1742391120000,"open":2.88896,"high":2.88948,"low":2.88879,"close":2.88945,"volume":90.87999725341797},{"timestamp":1742391180000,"open":2.88939,"high":2.88945,"low":2.88911,"close":2.8892,"volume":83.19999694824219},{"timestamp":1742391240000,"open":2.88916,"high":2.88929,"low":2.8887,"close":2.8888,"volume":96},{"timestamp":1742391300000,"open":2.8888,"high":2.88897,"low":2.88845,"close":2.88848,"volume":84.4800033569336},{"timestamp":1742391360000,"open":2.88852,"high":2.88859,"low":2.8882,"close":2.88847,"volume":64},{"timestamp":1742391420000,"open":2.88848,"high":2.88855,"low":2.88823,"close":2.88831,"volume":65.27999877929688},{"timestamp":1742391480000,"open":2.8883,"high":2.88883,"low":2.8883,"close":2.8887,"volume":56.31999969482422},{"timestamp":1742391540000,"open":2.88863,"high":2.88884,"low":2.88842,"close":2.88844,"volume":60.15999984741211},{"timestamp":1742391600000,"open":2.88843,"high":2.88848,"low":2.88788,"close":2.8882,"volume":101.12000274658203},{"timestamp":1742391660000,"open":2.88813,"high":2.88813,"low":2.88745,"close":2.88757,"volume":116.4800033569336},{"timestamp":1742391720000,"open":2.88752,"high":2.8884,"low":2.88752,"close":2.88813,"volume":111.36000061035156},{"timestamp":1742391780000,"open":2.8881,"high":2.88825,"low":2.88791,"close":2.88825,"volume":78.08000183105469},{"timestamp":1742391840000,"open":2.88812,"high":2.88834,"low":2.88796,"close":2.8881,"volume":84.4800033569336},{"timestamp":1742391900000,"open":2.88811,"high":2.8883,"low":2.88776,"close":2.88819,"volume":104.95999908447266},{"timestamp":1742391960000,"open":2.88821,"high":2.88859,"low":2.88773,"close":2.88794,"volume":121.5999984741211},{"timestamp":1742392020000,"open":2.88782,"high":2.88795,"low":2.88762,"close":2.88768,"volume":102.4000015258789},{"timestamp":1742392080000,"open":2.8876,"high":2.88809,"low":2.8876,"close":2.88777,"volume":103.68000030517578},{"timestamp":1742392140000,"open":2.88773,"high":2.88791,"low":2.88766,"close":2.88772,"volume":80.63999938964844},{"timestamp":1742392200000,"open":2.88777,"high":2.88856,"low":2.8877,"close":2.88837,"volume":99.83999633789062},{"timestamp":1742392260000,"open":2.88826,"high":2.88829,"low":2.8878,"close":2.88783,"volume":72.95999908447266},{"timestamp":1742392320000,"open":2.88787,"high":2.88794,"low":2.88738,"close":2.8877,"volume":87.04000091552734},{"timestamp":1742392380000,"open":2.88778,"high":2.88808,"low":2.8876,"close":2.88808,"volume":103.68000030517578},{"timestamp":1742392440000,"open":2.88805,"high":2.88861,"low":2.88798,"close":2.88833,"volume":99.83999633789062},{"timestamp":1742392500000,"open":2.88837,"high":2.88877,"low":2.88818,"close":2.88863,"volume":107.5199966430664},{"timestamp":1742392560000,"open":2.88861,"high":2.88896,"low":2.88858,"close":2.88874,"volume":108.80000305175781},{"timestamp":1742392620000,"open":2.88869,"high":2.88925,"low":2.88841,"close":2.88916,"volume":96},{"timestamp":1742392680000,"open":2.88912,"high":2.88966,"low":2.88911,"close":2.8895,"volume":136.9600067138672},{"timestamp":1742392740000,"open":2.8895,"high":2.88954,"low":2.88905,"close":2.88919,"volume":106.23999786376953},{"timestamp":1742392800000,"open":2.88919,"high":2.88943,"low":2.88878,"close":2.88878,"volume":115.19999694824219},{"timestamp":1742392860000,"open":2.88883,"high":2.88894,"low":2.88859,"close":2.88885,"volume":76.80000305175781},{"timestamp":1742392920000,"open":2.88877,"high":2.88889,"low":2.88849,"close":2.88863,"volume":72.95999908447266},{"timestamp":1742392980000,"open":2.88863,"high":2.88922,"low":2.88863,"close":2.88922,"volume":49.91999816894531},{"timestamp":1742393040000,"open":2.88931,"high":2.88949,"low":2.88895,"close":2.88911,"volume":90.87999725341797},{"timestamp":1742393100000,"open":2.8891,"high":2.88919,"low":2.88874,"close":2.88898,"volume":66.55999755859375},{"timestamp":1742393160000,"open":2.88904,"high":2.88922,"low":2.88888,"close":2.8891,"volume":89.5999984741211},{"timestamp":1742393220000,"open":2.88915,"high":2.88976,"low":2.88911,"close":2.88972,"volume":61.439998626708984},{"timestamp":1742393280000,"open":2.88969,"high":2.88998,"low":2.88952,"close":2.88989,"volume":76.80000305175781},{"timestamp":1742393340000,"open":2.88984,"high":2.88999,"low":2.88961,"close":2.88962,"volume":58.880001068115234},{"timestamp":1742393400000,"open":2.88959,"high":2.88988,"low":2.88945,"close":2.88981,"volume":69.12000274658203},{"timestamp":1742393460000,"open":2.88977,"high":2.89027,"low":2.88971,"close":2.89023,"volume":42.2400016784668},{"timestamp":1742393520000,"open":2.89018,"high":2.89057,"low":2.88998,"close":2.89057,"volume":83.19999694824219},{"timestamp":1742393580000,"open":2.89056,"high":2.89064,"low":2.89028,"close":2.89041,"volume":55.040000915527344},{"timestamp":1742393640000,"open":2.89037,"high":2.89058,"low":2.89035,"close":2.89057,"volume":65.27999877929688},{"timestamp":1742393700000,"open":2.89053,"high":2.89073,"low":2.89036,"close":2.89061,"volume":64},{"timestamp":1742393760000,"open":2.89052,"high":2.891,"low":2.89048,"close":2.89086,"volume":62.720001220703125},{"timestamp":1742393820000,"open":2.89085,"high":2.8909,"low":2.89066,"close":2.89077,"volume":67.83999633789062},{"timestamp":1742393880000,"open":2.89076,"high":2.89124,"low":2.89076,"close":2.89112,"volume":57.599998474121094},{"timestamp":1742393940000,"open":2.89114,"high":2.89174,"low":2.891,"close":2.89148,"volume":69.12000274658203},{"timestamp":1742394000000,"open":2.89152,"high":2.89169,"low":2.8912,"close":2.89162,"volume":58.880001068115234},{"timestamp":1742394060000,"open":2.89162,"high":2.89203,"low":2.89094,"close":2.89105,"volume":101.12000274658203},{"timestamp":1742394120000,"open":2.89106,"high":2.8913,"low":2.89066,"close":2.89076,"volume":55.040000915527344},{"timestamp":1742394180000,"open":2.89079,"high":2.89109,"low":2.89074,"close":2.89097,"volume":67.83999633789062},{"timestamp":1742394240000,"open":2.89109,"high":2.89157,"low":2.89106,"close":2.89155,"volume":64},{"timestamp":1742394300000,"open":2.8915,"high":2.8915,"low":2.89085,"close":2.89086,"volume":71.68000030517578},{"timestamp":1742394360000,"open":2.89083,"high":2.89108,"low":2.89062,"close":2.89075,"volume":60.15999984741211},{"timestamp":1742394420000,"open":2.89078,"high":2.8909,"low":2.89061,"close":2.89064,"volume":53.7599983215332},{"timestamp":1742394480000,"open":2.89059,"high":2.89081,"low":2.89049,"close":2.89051,"volume":87.04000091552734},{"timestamp":1742394540000,"open":2.89064,"high":2.89086,"low":2.8905,"close":2.89073,"volume":87.04000091552734},{"timestamp":1742394600000,"open":2.89062,"high":2.89129,"low":2.89046,"close":2.89127,"volume":72.95999908447266},{"timestamp":1742394660000,"open":2.89122,"high":2.89171,"low":2.89112,"close":2.89158,"volume":83.19999694824219},{"timestamp":1742394720000,"open":2.89145,"high":2.89184,"low":2.89142,"close":2.89175,"volume":49.91999816894531},{"timestamp":1742394780000,"open":2.89175,"high":2.89226,"low":2.89175,"close":2.89226,"volume":47.36000061035156},{"timestamp":1742394840000,"open":2.89231,"high":2.89264,"low":2.89231,"close":2.89264,"volume":33.279998779296875},{"timestamp":1742394900000,"open":2.89264,"high":2.89264,"low":2.89237,"close":2.89257,"volume":61.439998626708984},{"timestamp":1742394960000,"open":2.89263,"high":2.89267,"low":2.8923,"close":2.89258,"volume":57.599998474121094},{"timestamp":1742395020000,"open":2.89256,"high":2.89281,"low":2.89239,"close":2.89265,"volume":72.95999908447266},{"timestamp":1742395080000,"open":2.89254,"high":2.89273,"low":2.89232,"close":2.89239,"volume":35.84000015258789},{"timestamp":1742395140000,"open":2.89231,"high":2.89248,"low":2.89208,"close":2.89247,"volume":39.68000030517578},{"timestamp":1742395200000,"open":2.89242,"high":2.89263,"low":2.89233,"close":2.8924,"volume":32},{"timestamp":1742395260000,"open":2.8924,"high":2.89253,"low":2.89231,"close":2.89231,"volume":24.31999969482422},{"timestamp":1742395320000,"open":2.89237,"high":2.89293,"low":2.89231,"close":2.89288,"volume":67.83999633789062},{"timestamp":1742395380000,"open":2.89293,"high":2.89299,"low":2.89227,"close":2.89228,"volume":78.08000183105469},{"timestamp":1742395440000,"open":2.89229,"high":2.8923,"low":2.89195,"close":2.89214,"volume":69.12000274658203},{"timestamp":1742395500000,"open":2.89209,"high":2.89222,"low":2.89185,"close":2.89222,"volume":75.5199966430664},{"timestamp":1742395560000,"open":2.89222,"high":2.89247,"low":2.89203,"close":2.89235,"volume":47.36000061035156},{"timestamp":1742395620000,"open":2.89239,"high":2.89277,"low":2.89234,"close":2.89277,"volume":47.36000061035156},{"timestamp":1742395680000,"open":2.89268,"high":2.89268,"low":2.89206,"close":2.89219,"volume":93.44000244140625},{"timestamp":1742395740000,"open":2.89219,"high":2.89298,"low":2.89211,"close":2.89295,"volume":81.91999816894531},{"timestamp":1742395800000,"open":2.89291,"high":2.89318,"low":2.89291,"close":2.89314,"volume":64},{"timestamp":1742395860000,"open":2.89317,"high":2.89378,"low":2.89315,"close":2.89376,"volume":64},{"timestamp":1742395920000,"open":2.89383,"high":2.89501,"low":2.89373,"close":2.89501,"volume":124.16000366210938},{"timestamp":1742395980000,"open":2.89507,"high":2.89513,"low":2.89469,"close":2.89478,"volume":94.72000122070312},{"timestamp":1742396040000,"open":2.89479,"high":2.89542,"low":2.89468,"close":2.89525,"volume":92.16000366210938},{"timestamp":1742396100000,"open":2.89513,"high":2.8952,"low":2.8945,"close":2.89474,"volume":113.91999816894531},{"timestamp":1742396160000,"open":2.89479,"high":2.89533,"low":2.89474,"close":2.89521,"volume":67.83999633789062},{"timestamp":1742396220000,"open":2.8953,"high":2.8954,"low":2.89436,"close":2.89439,"volume":89.5999984741211},{"timestamp":1742396280000,"open":2.89433,"high":2.8946,"low":2.89412,"close":2.89434,"volume":70.4000015258789},{"timestamp":1742396340000,"open":2.89435,"high":2.89435,"low":2.89358,"close":2.89379,"volume":115.19999694824219},{"timestamp":1742396400000,"open":2.8937,"high":2.89384,"low":2.89338,"close":2.89354,"volume":74.23999786376953},{"timestamp":1742396460000,"open":2.89345,"high":2.89448,"low":2.89345,"close":2.89432,"volume":69.12000274658203},{"timestamp":1742396520000,"open":2.89437,"high":2.89473,"low":2.89432,"close":2.89446,"volume":66.55999755859375},{"timestamp":1742396580000,"open":2.89447,"high":2.89452,"low":2.89381,"close":2.89381,"volume":43.52000045776367},{"timestamp":1742396640000,"open":2.89384,"high":2.89384,"low":2.89342,"close":2.89362,"volume":52.47999954223633},{"timestamp":1742396700000,"open":2.89362,"high":2.89385,"low":2.89356,"close":2.89379,"volume":99.83999633789062},{"timestamp":1742396760000,"open":2.89385,"high":2.89435,"low":2.89384,"close":2.89421,"volume":72.95999908447266},{"timestamp":1742396820000,"open":2.89423,"high":2.89423,"low":2.89388,"close":2.89388,"volume":49.91999816894531},{"timestamp":1742396880000,"open":2.89389,"high":2.89413,"low":2.89382,"close":2.89398,"volume":62.720001220703125},{"timestamp":1742396940000,"open":2.89392,"high":2.89464,"low":2.89389,"close":2.89447,"volume":56.31999969482422},{"timestamp":1742397000000,"open":2.89456,"high":2.89466,"low":2.89432,"close":2.89463,"volume":44.79999923706055},{"timestamp":1742397060000,"open":2.89459,"high":2.89487,"low":2.89449,"close":2.89462,"volume":44.79999923706055},{"timestamp":1742397120000,"open":2.89456,"high":2.89475,"low":2.89446,"close":2.89474,"volume":60.15999984741211},{"timestamp":1742397180000,"open":2.89476,"high":2.89501,"low":2.89458,"close":2.89498,"volume":55.040000915527344},{"timestamp":1742397240000,"open":2.89495,"high":2.89507,"low":2.8947,"close":2.89499,"volume":43.52000045776367},{"timestamp":1742397300000,"open":2.89503,"high":2.89529,"low":2.89487,"close":2.89488,"volume":66.55999755859375},{"timestamp":1742397360000,"open":2.89483,"high":2.89488,"low":2.89445,"close":2.89445,"volume":48.63999938964844},{"timestamp":1742397420000,"open":2.89437,"high":2.89446,"low":2.89417,"close":2.89417,"volume":53.7599983215332},{"timestamp":1742397480000,"open":2.89412,"high":2.89435,"low":2.89385,"close":2.89416,"volume":97.27999877929688},{"timestamp":1742397540000,"open":2.89415,"high":2.89431,"low":2.89381,"close":2.89398,"volume":72.95999908447266},{"timestamp":1742397600000,"open":2.89396,"high":2.89412,"low":2.89381,"close":2.89411,"volume":43.52000045776367},{"timestamp":1742397660000,"open":2.89409,"high":2.89426,"low":2.89386,"close":2.89388,"volume":48.63999938964844},{"timestamp":1742397720000,"open":2.89386,"high":2.89402,"low":2.89344,"close":2.8935,"volume":37.119998931884766},{"timestamp":1742397780000,"open":2.89344,"high":2.89369,"low":2.89344,"close":2.89364,"volume":43.52000045776367},{"timestamp":1742397840000,"open":2.89361,"high":2.89374,"low":2.89343,"close":2.89358,"volume":48.63999938964844},{"timestamp":1742397900000,"open":2.89356,"high":2.8938,"low":2.89349,"close":2.89362,"volume":43.52000045776367},{"timestamp":1742397960000,"open":2.89363,"high":2.89375,"low":2.89329,"close":2.89329,"volume":56.31999969482422},{"timestamp":1742398020000,"open":2.89335,"high":2.89365,"low":2.89335,"close":2.89352,"volume":47.36000061035156},{"timestamp":1742398080000,"open":2.89345,"high":2.89382,"low":2.89344,"close":2.89377,"volume":57.599998474121094},{"timestamp":1742398140000,"open":2.89379,"high":2.89383,"low":2.89361,"close":2.89365,"volume":49.91999816894531},{"timestamp":1742398200000,"open":2.89371,"high":2.89387,"low":2.89332,"close":2.89337,"volume":80.63999938964844},{"timestamp":1742398260000,"open":2.8933,"high":2.89347,"low":2.89319,"close":2.89339,"volume":74.23999786376953},{"timestamp":1742398320000,"open":2.89342,"high":2.89358,"low":2.89309,"close":2.89334,"volume":74.23999786376953},{"timestamp":1742398380000,"open":2.8933,"high":2.89362,"low":2.89322,"close":2.89344,"volume":49.91999816894531},{"timestamp":1742398440000,"open":2.89352,"high":2.89363,"low":2.89332,"close":2.89359,"volume":53.7599983215332},{"timestamp":1742398500000,"open":2.89354,"high":2.89389,"low":2.89345,"close":2.89366,"volume":64},{"timestamp":1742398560000,"open":2.89362,"high":2.89381,"low":2.89341,"close":2.89381,"volume":34.560001373291016},{"timestamp":1742398620000,"open":2.89383,"high":2.89399,"low":2.89357,"close":2.89374,"volume":48.63999938964844},{"timestamp":1742398680000,"open":2.89373,"high":2.89421,"low":2.89363,"close":2.89394,"volume":78.08000183105469},{"timestamp":1742398740000,"open":2.89404,"high":2.89404,"low":2.8933,"close":2.89361,"volume":106.23999786376953},{"timestamp":1742398800000,"open":2.89365,"high":2.8942,"low":2.89365,"close":2.89411,"volume":48.63999938964844},{"timestamp":1742398860000,"open":2.89415,"high":2.89451,"low":2.89397,"close":2.89436,"volume":57.599998474121094},{"timestamp":1742398920000,"open":2.89446,"high":2.89465,"low":2.89423,"close":2.89447,"volume":58.880001068115234},{"timestamp":1742398980000,"open":2.89443,"high":2.89458,"low":2.89418,"close":2.89443,"volume":51.20000076293945},{"timestamp":1742399040000,"open":2.89446,"high":2.89448,"low":2.89424,"close":2.89432,"volume":49.91999816894531},{"timestamp":1742399100000,"open":2.89431,"high":2.89455,"low":2.89427,"close":2.89445,"volume":44.79999923706055},{"timestamp":1742399160000,"open":2.89447,"high":2.89484,"low":2.89443,"close":2.89464,"volume":42.2400016784668},{"timestamp":1742399220000,"open":2.89464,"high":2.89471,"low":2.89417,"close":2.8944,"volume":69.12000274658203},{"timestamp":1742399280000,"open":2.89432,"high":2.89439,"low":2.89394,"close":2.89408,"volume":46.08000183105469},{"timestamp":1742399340000,"open":2.89422,"high":2.89473,"low":2.89411,"close":2.89473,"volume":89.5999984741211},{"timestamp":1742399400000,"open":2.89478,"high":2.89551,"low":2.89478,"close":2.89543,"volume":57.599998474121094},{"timestamp":1742399460000,"open":2.89554,"high":2.89555,"low":2.8953,"close":2.89541,"volume":58.880001068115234},{"timestamp":1742399520000,"open":2.89545,"high":2.89548,"low":2.89503,"close":2.89536,"volume":75.5199966430664},{"timestamp":1742399580000,"open":2.89528,"high":2.89544,"low":2.89511,"close":2.89525,"volume":69.12000274658203},{"timestamp":1742399640000,"open":2.89528,"high":2.89546,"low":2.89514,"close":2.89526,"volume":81.91999816894531},{"timestamp":1742399700000,"open":2.89521,"high":2.89547,"low":2.89505,"close":2.89535,"volume":70.4000015258789},{"timestamp":1742399760000,"open":2.89537,"high":2.89593,"low":2.89537,"close":2.89577,"volume":85.76000213623047},{"timestamp":1742399820000,"open":2.89582,"high":2.89583,"low":2.89532,"close":2.89538,"volume":74.23999786376953},{"timestamp":1742399880000,"open":2.89542,"high":2.89593,"low":2.89542,"close":2.89574,"volume":102.4000015258789},{"timestamp":1742399940000,"open":2.89571,"high":2.89571,"low":2.89535,"close":2.8956,"volume":70.4000015258789},{"timestamp":1742400000000,"open":2.89556,"high":2.89561,"low":2.89526,"close":2.89548,"volume":128},{"timestamp":1742400060000,"open":2.89552,"high":2.89557,"low":2.89502,"close":2.8954,"volume":102.4000015258789},{"timestamp":1742400120000,"open":2.89536,"high":2.89566,"low":2.89534,"close":2.89555,"volume":89.5999984741211},{"timestamp":1742400180000,"open":2.89554,"high":2.8962,"low":2.89554,"close":2.89605,"volume":79.36000061035156},{"timestamp":1742400240000,"open":2.89608,"high":2.89643,"low":2.89608,"close":2.89636,"volume":62.720001220703125},{"timestamp":1742400300000,"open":2.89641,"high":2.89672,"low":2.89625,"close":2.89669,"volume":55.040000915527344},{"timestamp":1742400360000,"open":2.89668,"high":2.89678,"low":2.89659,"close":2.89677,"volume":34.560001373291016},{"timestamp":1742400420000,"open":2.89674,"high":2.8968,"low":2.89614,"close":2.89618,"volume":94.72000122070312},{"timestamp":1742400480000,"open":2.89628,"high":2.89657,"low":2.89609,"close":2.89646,"volume":58.880001068115234},{"timestamp":1742400540000,"open":2.89648,"high":2.89653,"low":2.89604,"close":2.89622,"volume":72.95999908447266},{"timestamp":1742400600000,"open":2.8962,"high":2.89644,"low":2.89584,"close":2.89596,"volume":60.15999984741211},{"timestamp":1742400660000,"open":2.89587,"high":2.89632,"low":2.89586,"close":2.89624,"volume":70.4000015258789},{"timestamp":1742400720000,"open":2.89627,"high":2.89688,"low":2.89627,"close":2.89645,"volume":61.439998626708984},{"timestamp":1742400780000,"open":2.8965,"high":2.8965,"low":2.89616,"close":2.8963,"volume":56.31999969482422},{"timestamp":1742400840000,"open":2.89625,"high":2.89631,"low":2.8959,"close":2.89597,"volume":53.7599983215332},{"timestamp":1742400900000,"open":2.89594,"high":2.89597,"low":2.89561,"close":2.89561,"volume":56.31999969482422},{"timestamp":1742400960000,"open":2.89555,"high":2.8957,"low":2.89548,"close":2.89553,"volume":61.439998626708984},{"timestamp":1742401020000,"open":2.89553,"high":2.89575,"low":2.8954,"close":2.89552,"volume":52.47999954223633},{"timestamp":1742401080000,"open":2.89557,"high":2.89561,"low":2.89534,"close":2.89534,"volume":38.400001525878906},{"timestamp":1742401140000,"open":2.89536,"high":2.89542,"low":2.89523,"close":2.89531,"volume":25.600000381469727},{"timestamp":1742401200000,"open":2.89528,"high":2.89532,"low":2.89504,"close":2.89518,"volume":51.20000076293945},{"timestamp":1742401260000,"open":2.89522,"high":2.89563,"low":2.89509,"close":2.89558,"volume":48.63999938964844},{"timestamp":1742401320000,"open":2.89554,"high":2.89574,"low":2.89543,"close":2.89545,"volume":46.08000183105469},{"timestamp":1742401380000,"open":2.89547,"high":2.89563,"low":2.89536,"close":2.89547,"volume":28.15999984741211},{"timestamp":1742401440000,"open":2.89542,"high":2.89542,"low":2.8949,"close":2.895,"volume":62.720001220703125},{"timestamp":1742401500000,"open":2.89506,"high":2.89529,"low":2.89498,"close":2.89516,"volume":47.36000061035156},{"timestamp":1742401560000,"open":2.89518,"high":2.89549,"low":2.89503,"close":2.8953,"volume":32},{"timestamp":1742401620000,"open":2.89528,"high":2.89567,"low":2.89528,"close":2.89566,"volume":42.2400016784668},{"timestamp":1742401680000,"open":2.89566,"high":2.89581,"low":2.89541,"close":2.89541,"volume":40.959999084472656},{"timestamp":1742401740000,"open":2.89549,"high":2.8956,"low":2.89533,"close":2.89533,"volume":46.08000183105469},{"timestamp":1742401800000,"open":2.89537,"high":2.89537,"low":2.89488,"close":2.89494,"volume":37.119998931884766},{"timestamp":1742401860000,"open":2.89503,"high":2.89513,"low":2.89488,"close":2.89504,"volume":35.84000015258789},{"timestamp":1742401920000,"open":2.89505,"high":2.89519,"low":2.89488,"close":2.8951,"volume":52.47999954223633},{"timestamp":1742401980000,"open":2.89506,"high":2.89555,"low":2.89497,"close":2.89549,"volume":35.84000015258789},{"timestamp":1742402040000,"open":2.89559,"high":2.8961,"low":2.89533,"close":2.89601,"volume":48.63999938964844},{"timestamp":1742402100000,"open":2.89607,"high":2.89628,"low":2.8959,"close":2.8959,"volume":58.880001068115234},{"timestamp":1742402160000,"open":2.896,"high":2.89603,"low":2.89577,"close":2.89581,"volume":47.36000061035156},{"timestamp":1742402220000,"open":2.89576,"high":2.89585,"low":2.89566,"close":2.89579,"volume":30.719999313354492},{"timestamp":1742402280000,"open":2.89579,"high":2.89579,"low":2.89549,"close":2.89555,"volume":21.760000228881836},{"timestamp":1742402340000,"open":2.89547,"high":2.8955,"low":2.89527,"close":2.89527,"volume":20.479999542236328},{"timestamp":1742402400000,"open":2.89526,"high":2.89554,"low":2.89523,"close":2.89554,"volume":28.15999984741211},{"timestamp":1742402460000,"open":2.89557,"high":2.8957,"low":2.89551,"close":2.89552,"volume":26.8799991607666},{"timestamp":1742402520000,"open":2.89546,"high":2.89572,"low":2.89543,"close":2.89558,"volume":43.52000045776367},{"timestamp":1742402580000,"open":2.89558,"high":2.89581,"low":2.89524,"close":2.89529,"volume":40.959999084472656},{"timestamp":1742402640000,"open":2.89535,"high":2.89535,"low":2.89511,"close":2.89523,"volume":43.52000045776367},{"timestamp":1742402700000,"open":2.89526,"high":2.89543,"low":2.8949,"close":2.8949,"volume":39.68000030517578},{"timestamp":1742402760000,"open":2.8949,"high":2.89509,"low":2.8949,"close":2.89494,"volume":19.200000762939453},{"timestamp":1742402820000,"open":2.89495,"high":2.89522,"low":2.89495,"close":2.89508,"volume":32},{"timestamp":1742402880000,"open":2.89504,"high":2.8951,"low":2.89482,"close":2.89501,"volume":33.279998779296875},{"timestamp":1742402940000,"open":2.89498,"high":2.89506,"low":2.89467,"close":2.89467,"volume":28.15999984741211},{"timestamp":1742403000000,"open":2.89467,"high":2.89497,"low":2.89461,"close":2.89495,"volume":25.600000381469727},{"timestamp":1742403060000,"open":2.89497,"high":2.89508,"low":2.8948,"close":2.89485,"volume":51.20000076293945},{"timestamp":1742403120000,"open":2.89492,"high":2.89509,"low":2.89482,"close":2.89485,"volume":74.23999786376953},{"timestamp":1742403180000,"open":2.89484,"high":2.8951,"low":2.8948,"close":2.89501,"volume":34.560001373291016},{"timestamp":1742403240000,"open":2.89505,"high":2.89513,"low":2.89489,"close":2.89499,"volume":29.440000534057617},{"timestamp":1742403300000,"open":2.8949,"high":2.8949,"low":2.89464,"close":2.8948,"volume":32},{"timestamp":1742403360000,"open":2.89479,"high":2.89483,"low":2.89456,"close":2.89462,"volume":32},{"timestamp":1742403420000,"open":2.89456,"high":2.89467,"low":2.89433,"close":2.89453,"volume":55.040000915527344},{"timestamp":1742403480000,"open":2.89436,"high":2.89448,"low":2.89419,"close":2.89422,"volume":35.84000015258789},{"timestamp":1742403540000,"open":2.89426,"high":2.89458,"low":2.89414,"close":2.89415,"volume":42.2400016784668},{"timestamp":1742403600000,"open":2.89406,"high":2.89409,"low":2.89383,"close":2.89386,"volume":29.440000534057617},{"timestamp":1742403660000,"open":2.89391,"high":2.89419,"low":2.8939,"close":2.89406,"volume":30.719999313354492},{"timestamp":1742403720000,"open":2.89401,"high":2.89402,"low":2.89363,"close":2.89369,"volume":29.440000534057617},{"timestamp":1742403780000,"open":2.8937,"high":2.89388,"low":2.89361,"close":2.89377,"volume":20.479999542236328},{"timestamp":1742403840000,"open":2.89372,"high":2.89377,"low":2.89358,"close":2.89377,"volume":24.31999969482422},{"timestamp":1742403900000,"open":2.89382,"high":2.89389,"low":2.89365,"close":2.89384,"volume":25.600000381469727},{"timestamp":1742403960000,"open":2.89379,"high":2.89388,"low":2.89367,"close":2.89373,"volume":39.68000030517578},{"timestamp":1742404020000,"open":2.89372,"high":2.89383,"low":2.89333,"close":2.89333,"volume":29.440000534057617},{"timestamp":1742404080000,"open":2.89335,"high":2.89335,"low":2.89303,"close":2.89319,"volume":35.84000015258789},{"timestamp":1742404140000,"open":2.89324,"high":2.89368,"low":2.89319,"close":2.89354,"volume":65.27999877929688},{"timestamp":1742404200000,"open":2.89353,"high":2.8936,"low":2.89333,"close":2.89348,"volume":37.119998931884766},{"timestamp":1742404260000,"open":2.89354,"high":2.89405,"low":2.8934,"close":2.89391,"volume":51.20000076293945},{"timestamp":1742404320000,"open":2.89391,"high":2.89407,"low":2.8937,"close":2.89374,"volume":32},{"timestamp":1742404380000,"open":2.89375,"high":2.89383,"low":2.8935,"close":2.89379,"volume":40.959999084472656},{"timestamp":1742404440000,"open":2.89385,"high":2.89409,"low":2.89371,"close":2.89406,"volume":60.15999984741211},{"timestamp":1742404500000,"open":2.89405,"high":2.89429,"low":2.89402,"close":2.89418,"volume":49.91999816894531},{"timestamp":1742404560000,"open":2.89419,"high":2.89443,"low":2.89413,"close":2.89421,"volume":47.36000061035156},{"timestamp":1742404620000,"open":2.89424,"high":2.89427,"low":2.89366,"close":2.89391,"volume":67.83999633789062},{"timestamp":1742404680000,"open":2.89391,"high":2.89401,"low":2.89336,"close":2.89362,"volume":65.27999877929688},{"timestamp":1742404740000,"open":2.89364,"high":2.89392,"low":2.89351,"close":2.89392,"volume":53.7599983215332},{"timestamp":1742404800000,"open":2.89398,"high":2.89398,"low":2.89378,"close":2.89389,"volume":39.68000030517578},{"timestamp":1742404860000,"open":2.89385,"high":2.89386,"low":2.89361,"close":2.89379,"volume":49.91999816894531},{"timestamp":1742404920000,"open":2.89384,"high":2.89437,"low":2.89376,"close":2.89423,"volume":38.400001525878906},{"timestamp":1742404980000,"open":2.89416,"high":2.89437,"low":2.89413,"close":2.89427,"volume":33.279998779296875},{"timestamp":1742405040000,"open":2.8942,"high":2.89448,"low":2.89394,"close":2.89439,"volume":66.55999755859375},{"timestamp":1742405100000,"open":2.8944,"high":2.89481,"low":2.89438,"close":2.89462,"volume":56.31999969482422},{"timestamp":1742405160000,"open":2.89469,"high":2.89476,"low":2.89418,"close":2.8946,"volume":62.720001220703125},{"timestamp":1742405220000,"open":2.89456,"high":2.89467,"low":2.89424,"close":2.89463,"volume":47.36000061035156},{"timestamp":1742405280000,"open":2.89467,"high":2.89488,"low":2.89453,"close":2.89479,"volume":65.27999877929688},{"timestamp":1742405340000,"open":2.89484,"high":2.89495,"low":2.89443,"close":2.89486,"volume":69.12000274658203},{"timestamp":1742405400000,"open":2.89489,"high":2.8955,"low":2.89478,"close":2.8949,"volume":78.08000183105469},{"timestamp":1742405460000,"open":2.89491,"high":2.89494,"low":2.89445,"close":2.89487,"volume":69.12000274658203},{"timestamp":1742405520000,"open":2.89483,"high":2.89488,"low":2.8943,"close":2.89442,"volume":55.040000915527344},{"timestamp":1742405580000,"open":2.89445,"high":2.8948,"low":2.89439,"close":2.89468,"volume":69.12000274658203},{"timestamp":1742405640000,"open":2.89467,"high":2.89499,"low":2.89467,"close":2.89473,"volume":33.279998779296875},{"timestamp":1742405700000,"open":2.89475,"high":2.89528,"low":2.89472,"close":2.89523,"volume":83.19999694824219},{"timestamp":1742405760000,"open":2.89529,"high":2.89601,"low":2.89526,"close":2.89601,"volume":113.91999816894531},{"timestamp":1742405820000,"open":2.89601,"high":2.89601,"low":2.89534,"close":2.89557,"volume":67.83999633789062},{"timestamp":1742405880000,"open":2.89565,"high":2.89596,"low":2.89543,"close":2.89596,"volume":46.08000183105469},{"timestamp":1742405940000,"open":2.89591,"high":2.89591,"low":2.89539,"close":2.89553,"volume":49.91999816894531},{"timestamp":1742406000000,"open":2.89548,"high":2.89579,"low":2.89533,"close":2.89569,"volume":37.119998931884766},{"timestamp":1742406060000,"open":2.89555,"high":2.89561,"low":2.89525,"close":2.89529,"volume":39.68000030517578},{"timestamp":1742406120000,"open":2.89542,"high":2.89542,"low":2.89503,"close":2.89522,"volume":46.08000183105469},{"timestamp":1742406180000,"open":2.89522,"high":2.8953,"low":2.89514,"close":2.89524,"volume":26.8799991607666},{"timestamp":1742406240000,"open":2.89519,"high":2.89551,"low":2.89491,"close":2.89491,"volume":48.63999938964844},{"timestamp":1742406300000,"open":2.89496,"high":2.89506,"low":2.89451,"close":2.89451,"volume":40.959999084472656},{"timestamp":1742406360000,"open":2.89456,"high":2.89456,"low":2.89393,"close":2.89395,"volume":37.119998931884766},{"timestamp":1742406420000,"open":2.89404,"high":2.89484,"low":2.89403,"close":2.89466,"volume":71.68000030517578},{"timestamp":1742406480000,"open":2.89461,"high":2.89495,"low":2.89452,"close":2.89464,"volume":47.36000061035156},{"timestamp":1742406540000,"open":2.89459,"high":2.89494,"low":2.89455,"close":2.89472,"volume":51.20000076293945},{"timestamp":1742406600000,"open":2.89478,"high":2.89517,"low":2.89463,"close":2.89516,"volume":46.08000183105469},{"timestamp":1742406660000,"open":2.89522,"high":2.89568,"low":2.895,"close":2.89568,"volume":40.959999084472656},{"timestamp":1742406720000,"open":2.89573,"high":2.89575,"low":2.8952,"close":2.89531,"volume":60.15999984741211},{"timestamp":1742406780000,"open":2.8954,"high":2.89546,"low":2.89512,"close":2.89522,"volume":71.68000030517578},{"timestamp":1742406840000,"open":2.89531,"high":2.89544,"low":2.89474,"close":2.89474,"volume":79.36000061035156},{"timestamp":1742406900000,"open":2.89469,"high":2.89483,"low":2.89397,"close":2.89397,"volume":52.47999954223633},{"timestamp":1742406960000,"open":2.89389,"high":2.8941,"low":2.89377,"close":2.89398,"volume":39.68000030517578},{"timestamp":1742407020000,"open":2.89408,"high":2.89408,"low":2.8938,"close":2.89396,"volume":38.400001525878906},{"timestamp":1742407080000,"open":2.89375,"high":2.89426,"low":2.89338,"close":2.89399,"volume":69.12000274658203},{"timestamp":1742407140000,"open":2.89393,"high":2.89418,"low":2.89334,"close":2.89336,"volume":143.36000061035156},{"timestamp":1742407200000,"open":2.89341,"high":2.89601,"low":2.89196,"close":2.89561,"volume":360.8500061035156},{"timestamp":1742407260000,"open":2.89562,"high":2.89622,"low":2.89433,"close":2.89457,"volume":309.7200012207031},{"timestamp":1742407320000,"open":2.89452,"high":2.89541,"low":2.89433,"close":2.89472,"volume":253.4199981689453},{"timestamp":1742407380000,"open":2.89486,"high":2.89499,"low":2.89427,"close":2.89427,"volume":220.16000366210938},{"timestamp":1742407440000,"open":2.89436,"high":2.89467,"low":2.8933,"close":2.89388,"volume":222.72000122070312},{"timestamp":1742407500000,"open":2.89386,"high":2.89406,"low":2.89298,"close":2.89347,"volume":268.79998779296875},{"timestamp":1742407560000,"open":2.89341,"high":2.89409,"low":2.89314,"close":2.89322,"volume":225.27999877929688},{"timestamp":1742407620000,"open":2.89327,"high":2.89485,"low":2.89322,"close":2.89453,"volume":213.75999450683594},{"timestamp":1742407680000,"open":2.89455,"high":2.89522,"low":2.89434,"close":2.89437,"volume":189.44000244140625},{"timestamp":1742407740000,"open":2.89438,"high":2.89456,"low":2.89403,"close":2.89431,"volume":162.5},{"timestamp":1742407800000,"open":2.89423,"high":2.89472,"low":2.89422,"close":2.89449,"volume":141.10000610351562},{"timestamp":1742407860000,"open":2.89462,"high":2.89489,"low":2.89418,"close":2.8945,"volume":121.91999816894531},{"timestamp":1742407920000,"open":2.89447,"high":2.89534,"low":2.89423,"close":2.89528,"volume":135.91000366210938},{"timestamp":1742407980000,"open":2.89547,"high":2.89548,"low":2.89487,"close":2.89506,"volume":153.6699981689453},{"timestamp":1742408040000,"open":2.89512,"high":2.8957,"low":2.895,"close":2.8956,"volume":125.83999633789062},{"timestamp":1742408100000,"open":2.8956,"high":2.896,"low":2.89559,"close":2.89572,"volume":137.63999938964844},{"timestamp":1742408160000,"open":2.89572,"high":2.89592,"low":2.89536,"close":2.89547,"volume":125.7300033569336},{"timestamp":1742408220000,"open":2.89537,"high":2.89595,"low":2.89537,"close":2.89569,"volume":130.25},{"timestamp":1742408280000,"open":2.89556,"high":2.89588,"low":2.89521,"close":2.89543,"volume":119.70999908447266},{"timestamp":1742408340000,"open":2.89539,"high":2.89599,"low":2.89536,"close":2.8955,"volume":114.36000061035156},{"timestamp":1742408400000,"open":2.89554,"high":2.89629,"low":2.89535,"close":2.89629,"volume":95.55000305175781},{"timestamp":1742408460000,"open":2.8962,"high":2.89657,"low":2.89603,"close":2.89625,"volume":123.4000015258789},{"timestamp":1742408520000,"open":2.89632,"high":2.89661,"low":2.89599,"close":2.89638,"volume":136.52000427246094},{"timestamp":1742408580000,"open":2.8964,"high":2.89659,"low":2.89616,"close":2.89633,"volume":129.5399932861328},{"timestamp":1742408640000,"open":2.89627,"high":2.89681,"low":2.89583,"close":2.89666,"volume":114.30000305175781},{"timestamp":1742408700000,"open":2.89656,"high":2.89677,"low":2.8959,"close":2.89599,"volume":123.19000244140625},{"timestamp":1742408760000,"open":2.89602,"high":2.89668,"low":2.89571,"close":2.89659,"volume":128.27000427246094},{"timestamp":1742408820000,"open":2.8965,"high":2.89687,"low":2.89553,"close":2.89574,"volume":139.6999969482422},{"timestamp":1742408880000,"open":2.89573,"high":2.89584,"low":2.89541,"close":2.89545,"volume":119.37999725341797},{"timestamp":1742408940000,"open":2.89541,"high":2.89566,"low":2.89527,"close":2.89557,"volume":99.06999969482422},{"timestamp":1742409000000,"open":2.89552,"high":2.89616,"low":2.89552,"close":2.89584,"volume":140.97000122070312},{"timestamp":1742409060000,"open":2.89597,"high":2.89673,"low":2.89597,"close":2.89649,"volume":176.52999877929688},{"timestamp":1742409120000,"open":2.89658,"high":2.89691,"low":2.89645,"close":2.89681,"volume":120.6500015258789},{"timestamp":1742409180000,"open":2.89684,"high":2.89714,"low":2.89648,"close":2.89655,"volume":139.6999969482422},{"timestamp":1742409240000,"open":2.89649,"high":2.89659,"low":2.8962,"close":2.89651,"volume":135.88999938964844},{"timestamp":1742409300000,"open":2.89645,"high":2.89662,"low":2.89557,"close":2.89558,"volume":124.45999908447266},{"timestamp":1742409360000,"open":2.8958,"high":2.89706,"low":2.89566,"close":2.89673,"volume":167.63999938964844},{"timestamp":1742409420000,"open":2.89687,"high":2.897,"low":2.89648,"close":2.89691,"volume":142.24000549316406},{"timestamp":1742409480000,"open":2.89686,"high":2.89698,"low":2.89616,"close":2.8965,"volume":177.8000030517578},{"timestamp":1742409540000,"open":2.89641,"high":2.89655,"low":2.89586,"close":2.89606,"volume":177.8000030517578},{"timestamp":1742409600000,"open":2.89611,"high":2.89638,"low":2.89557,"close":2.89568,"volume":210.82000732421875},{"timestamp":1742409660000,"open":2.89578,"high":2.89652,"low":2.89574,"close":2.89589,"volume":231.13999938964844},{"timestamp":1742409720000,"open":2.89584,"high":2.89731,"low":2.89552,"close":2.89696,"volume":245.11000061035156},{"timestamp":1742409780000,"open":2.89693,"high":2.89761,"low":2.89616,"close":2.89752,"volume":205.74000549316406},{"timestamp":1742409840000,"open":2.89752,"high":2.89788,"low":2.89724,"close":2.89755,"volume":200.66000366210938},{"timestamp":1742409900000,"open":2.89764,"high":2.89801,"low":2.89727,"close":2.89779,"volume":186.69000244140625},{"timestamp":1742409960000,"open":2.89763,"high":2.89797,"low":2.89745,"close":2.8978,"volume":187.9600067138672},{"timestamp":1742410020000,"open":2.89785,"high":2.89795,"low":2.8974,"close":2.89741,"volume":185.4199981689453},{"timestamp":1742410080000,"open":2.89737,"high":2.89789,"low":2.89709,"close":2.89743,"volume":213.36000061035156},{"timestamp":1742410140000,"open":2.89753,"high":2.89768,"low":2.89689,"close":2.89724,"volume":163.8300018310547},{"timestamp":1742410200000,"open":2.89729,"high":2.89799,"low":2.89713,"close":2.89775,"volume":170.17999267578125},{"timestamp":1742410260000,"open":2.8978,"high":2.89822,"low":2.89738,"close":2.89814,"volume":138.42999267578125},{"timestamp":1742410320000,"open":2.89823,"high":2.89828,"low":2.89767,"close":2.89795,"volume":177.8000030517578},{"timestamp":1742410380000,"open":2.89792,"high":2.89929,"low":2.89779,"close":2.89927,"volume":185.4199981689453},{"timestamp":1742410440000,"open":2.89926,"high":2.89959,"low":2.89884,"close":2.89949,"volume":182.8800048828125},{"timestamp":1742410500000,"open":2.8995,"high":2.8998,"low":2.89916,"close":2.89917,"volume":175.25999450683594},{"timestamp":1742410560000,"open":2.89913,"high":2.89913,"low":2.89826,"close":2.89839,"volume":193.0399932861328},{"timestamp":1742410620000,"open":2.89839,"high":2.89893,"low":2.89832,"close":2.8985,"volume":146.0500030517578},{"timestamp":1742410680000,"open":2.8986,"high":2.89916,"low":2.89845,"close":2.89916,"volume":153.6699981689453},{"timestamp":1742410740000,"open":2.8991,"high":2.89962,"low":2.89894,"close":2.89961,"volume":160.02000427246094},{"timestamp":1742410800000,"open":2.89949,"high":2.89969,"low":2.89906,"close":2.89964,"volume":148.58999633789062},{"timestamp":1742410860000,"open":2.89959,"high":2.9,"low":2.89941,"close":2.89963,"volume":102.87000274658203},{"timestamp":1742410920000,"open":2.89958,"high":2.89997,"low":2.89937,"close":2.89941,"volume":125.7300033569336},{"timestamp":1742410980000,"open":2.89946,"high":2.90004,"low":2.89915,"close":2.89943,"volume":109.22000122070312},{"timestamp":1742411040000,"open":2.89947,"high":2.89967,"low":2.89927,"close":2.89962,"volume":97.79000091552734},{"timestamp":1742411100000,"open":2.89959,"high":2.90052,"low":2.8995,"close":2.90023,"volume":144.77999877929688},{"timestamp":1742411160000,"open":2.90018,"high":2.9002,"low":2.8998,"close":2.9002,"volume":111.76000213623047},{"timestamp":1742411220000,"open":2.90019,"high":2.90039,"low":2.9,"close":2.90007,"volume":99.05999755859375},{"timestamp":1742411280000,"open":2.90012,"high":2.90084,"low":2.89996,"close":2.90046,"volume":125.7300033569336},{"timestamp":1742411340000,"open":2.9004,"high":2.90069,"low":2.90024,"close":2.90024,"volume":137.16000366210938},{"timestamp":1742411400000,"open":2.90032,"high":2.90072,"low":2.90024,"close":2.90039,"volume":134.6199951171875},{"timestamp":1742411460000,"open":2.90047,"high":2.90106,"low":2.90017,"close":2.90077,"volume":153.6699981689453},{"timestamp":1742411520000,"open":2.90085,"high":2.90113,"low":2.90019,"close":2.90044,"volume":158.75},{"timestamp":1742411580000,"open":2.90045,"high":2.90045,"low":2.89985,"close":2.90024,"volume":111.76000213623047},{"timestamp":1742411640000,"open":2.90006,"high":2.90085,"low":2.90006,"close":2.9008,"volume":157.47999572753906},{"timestamp":1742411700000,"open":2.9008,"high":2.90095,"low":2.90001,"close":2.90014,"volume":130.80999755859375},{"timestamp":1742411760000,"open":2.9002,"high":2.90078,"low":2.9002,"close":2.90044,"volume":104.13999938964844},{"timestamp":1742411820000,"open":2.90046,"high":2.90064,"low":2.90007,"close":2.90031,"volume":179.07000732421875},{"timestamp":1742411880000,"open":2.90036,"high":2.90066,"low":2.8999,"close":2.89996,"volume":125.7300033569336},{"timestamp":1742411940000,"open":2.89991,"high":2.90017,"low":2.89944,"close":2.89944,"volume":110.48999786376953},{"timestamp":1742412000000,"open":2.89944,"high":2.89953,"low":2.89871,"close":2.89873,"volume":87.62999725341797},{"timestamp":1742412060000,"open":2.89872,"high":2.89891,"low":2.89842,"close":2.89865,"volume":76.19999694824219},{"timestamp":1742412120000,"open":2.89883,"high":2.89912,"low":2.89875,"close":2.89904,"volume":107.94999694824219},{"timestamp":1742412180000,"open":2.8989,"high":2.8992,"low":2.89867,"close":2.89886,"volume":104.13999938964844},{"timestamp":1742412240000,"open":2.899,"high":2.89942,"low":2.89868,"close":2.8993,"volume":100.33000183105469},{"timestamp":1742412300000,"open":2.89933,"high":2.89965,"low":2.89921,"close":2.89929,"volume":83.81999969482422},{"timestamp":1742412360000,"open":2.89932,"high":2.89937,"low":2.89881,"close":2.89892,"volume":107.94999694824219},{"timestamp":1742412420000,"open":2.89896,"high":2.89896,"low":2.89795,"close":2.89806,"volume":109.22000122070312},{"timestamp":1742412480000,"open":2.8981,"high":2.89863,"low":2.89791,"close":2.89801,"volume":115.56999969482422},{"timestamp":1742412540000,"open":2.89793,"high":2.8982,"low":2.89783,"close":2.89815,"volume":104.13999938964844},{"timestamp":1742412600000,"open":2.89822,"high":2.89895,"low":2.89813,"close":2.89891,"volume":114.30000305175781},{"timestamp":1742412660000,"open":2.8989,"high":2.89951,"low":2.89849,"close":2.89862,"volume":132.0800018310547},{"timestamp":1742412720000,"open":2.89857,"high":2.89882,"low":2.89849,"close":2.89856,"volume":78.73999786376953},{"timestamp":1742412780000,"open":2.89866,"high":2.89884,"low":2.8983,"close":2.89841,"volume":129.5399932861328},{"timestamp":1742412840000,"open":2.89835,"high":2.89861,"low":2.89792,"close":2.89835,"volume":87.62999725341797},{"timestamp":1742412900000,"open":2.89839,"high":2.89845,"low":2.89793,"close":2.89793,"volume":97.79000091552734},{"timestamp":1742412960000,"open":2.89807,"high":2.89867,"low":2.89805,"close":2.89859,"volume":88.9000015258789},{"timestamp":1742413020000,"open":2.89863,"high":2.89863,"low":2.89826,"close":2.89837,"volume":93.9800033569336},{"timestamp":1742413080000,"open":2.89843,"high":2.89931,"low":2.8983,"close":2.89913,"volume":83.81999969482422},{"timestamp":1742413140000,"open":2.89902,"high":2.89933,"low":2.89889,"close":2.89925,"volume":90.16999816894531},{"timestamp":1742413200000,"open":2.89926,"high":2.89941,"low":2.89903,"close":2.89936,"volume":86.36000061035156},{"timestamp":1742413260000,"open":2.89935,"high":2.89986,"low":2.89935,"close":2.89986,"volume":68.58000183105469},{"timestamp":1742413320000,"open":2.89986,"high":2.89998,"low":2.89945,"close":2.89951,"volume":73.66000366210938},{"timestamp":1742413380000,"open":2.89956,"high":2.89974,"low":2.89947,"close":2.89974,"volume":72.38999938964844},{"timestamp":1742413440000,"open":2.89974,"high":2.90035,"low":2.89974,"close":2.90001,"volume":64.7699966430664},{"timestamp":1742413500000,"open":2.89997,"high":2.90014,"low":2.89975,"close":2.89994,"volume":62.22999954223633},{"timestamp":1742413560000,"open":2.90001,"high":2.90001,"low":2.89948,"close":2.89948,"volume":91.44000244140625},{"timestamp":1742413620000,"open":2.89954,"high":2.9,"low":2.89954,"close":2.89988,"volume":76.19999694824219},{"timestamp":1742413680000,"open":2.89983,"high":2.90011,"low":2.89933,"close":2.89942,"volume":90.16999816894531},{"timestamp":1742413740000,"open":2.89946,"high":2.89966,"low":2.89925,"close":2.89947,"volume":44.45000076293945},{"timestamp":1742413800000,"open":2.89947,"high":2.89947,"low":2.89884,"close":2.89889,"volume":71.12000274658203},{"timestamp":1742413860000,"open":2.89889,"high":2.89898,"low":2.89835,"close":2.8986,"volume":80.01000213623047},{"timestamp":1742413920000,"open":2.89868,"high":2.89887,"low":2.89856,"close":2.89872,"volume":62.22999954223633},{"timestamp":1742413980000,"open":2.89872,"high":2.8991,"low":2.89861,"close":2.8991,"volume":57.150001525878906},{"timestamp":1742414040000,"open":2.89903,"high":2.89927,"low":2.89881,"close":2.89903,"volume":66.04000091552734},{"timestamp":1742414100000,"open":2.89896,"high":2.89929,"low":2.89882,"close":2.89904,"volume":78.73999786376953},{"timestamp":1742414160000,"open":2.89894,"high":2.89915,"low":2.89862,"close":2.89915,"volume":60.959999084472656},{"timestamp":1742414220000,"open":2.8991,"high":2.8991,"low":2.89842,"close":2.89843,"volume":53.34000015258789},{"timestamp":1742414280000,"open":2.89847,"high":2.89877,"low":2.89838,"close":2.89869,"volume":53.34000015258789},{"timestamp":1742414340000,"open":2.89868,"high":2.89885,"low":2.89796,"close":2.89826,"volume":74.93000030517578},{"timestamp":1742414400000,"open":2.89833,"high":2.89875,"low":2.89816,"close":2.89855,"volume":67.30999755859375},{"timestamp":1742414460000,"open":2.89856,"high":2.89877,"low":2.89856,"close":2.89869,"volume":30.479999542236328},{"timestamp":1742414520000,"open":2.89863,"high":2.89911,"low":2.89863,"close":2.89902,"volume":39.369998931884766},{"timestamp":1742414580000,"open":2.8991,"high":2.89916,"low":2.89896,"close":2.899,"volume":29.209999084472656},{"timestamp":1742414640000,"open":2.89901,"high":2.89901,"low":2.89873,"close":2.89873,"volume":13.970000267028809},{"timestamp":1742414700000,"open":2.89865,"high":2.89872,"low":2.89848,"close":2.89853,"volume":29.209999084472656},{"timestamp":1742414760000,"open":2.89858,"high":2.89858,"low":2.89851,"close":2.89857,"volume":8.890000343322754},{"timestamp":1742414820000,"open":2.89855,"high":2.89892,"low":2.89855,"close":2.89885,"volume":19.049999237060547},{"timestamp":1742414880000,"open":2.89881,"high":2.89901,"low":2.89861,"close":2.89891,"volume":43.18000030517578},{"timestamp":1742414940000,"open":2.89883,"high":2.89891,"low":2.89878,"close":2.89878,"volume":16.510000228881836},{"timestamp":1742415000000,"open":2.89883,"high":2.89893,"low":2.89867,"close":2.89872,"volume":29.209999084472656},{"timestamp":1742415060000,"open":2.89868,"high":2.89894,"low":2.89852,"close":2.89888,"volume":34.290000915527344},{"timestamp":1742415120000,"open":2.89894,"high":2.89924,"low":2.89894,"close":2.89909,"volume":21.59000015258789},{"timestamp":1742415180000,"open":2.89904,"high":2.89939,"low":2.89904,"close":2.89931,"volume":19.049999237060547},{"timestamp":1742415240000,"open":2.8993,"high":2.89959,"low":2.89925,"close":2.8993,"volume":36.83000183105469},{"timestamp":1742415300000,"open":2.89938,"high":2.89961,"low":2.89936,"close":2.89953,"volume":35.560001373291016},{"timestamp":1742415360000,"open":2.8995,"high":2.89959,"low":2.89908,"close":2.8991,"volume":29.209999084472656},{"timestamp":1742415420000,"open":2.89905,"high":2.89933,"low":2.89903,"close":2.89909,"volume":20.31999969482422},{"timestamp":1742415480000,"open":2.89903,"high":2.89938,"low":2.89898,"close":2.89924,"volume":19.049999237060547},{"timestamp":1742415540000,"open":2.89928,"high":2.89971,"low":2.89928,"close":2.89954,"volume":40.63999938964844},{"timestamp":1742415600000,"open":2.89956,"high":2.8998,"low":2.89952,"close":2.8996,"volume":36.83000183105469},{"timestamp":1742415660000,"open":2.89958,"high":2.89969,"low":2.89943,"close":2.89949,"volume":16.510000228881836},{"timestamp":1742415720000,"open":2.89946,"high":2.89946,"low":2.89933,"close":2.89943,"volume":11.430000305175781},{"timestamp":1742415780000,"open":2.89919,"high":2.89919,"low":2.89872,"close":2.89872,"volume":20.31999969482422},{"timestamp":1742415840000,"open":2.89883,"high":2.89904,"low":2.89875,"close":2.89904,"volume":33.02000045776367},{"timestamp":1742415900000,"open":2.89907,"high":2.89913,"low":2.89888,"close":2.89895,"volume":36.83000183105469},{"timestamp":1742415960000,"open":2.89893,"high":2.89897,"low":2.89883,"close":2.89883,"volume":16.510000228881836},{"timestamp":1742416020000,"open":2.89887,"high":2.89896,"low":2.89873,"close":2.89889,"volume":11.430000305175781},{"timestamp":1742416080000,"open":2.89892,"high":2.89907,"low":2.89887,"close":2.89907,"volume":13.970000267028809},{"timestamp":1742416140000,"open":2.89916,"high":2.89931,"low":2.89901,"close":2.89901,"volume":27.940000534057617},{"timestamp":1742416200000,"open":2.89905,"high":2.89927,"low":2.89903,"close":2.89915,"volume":16.510000228881836},{"timestamp":1742416260000,"open":2.89917,"high":2.8993,"low":2.89904,"close":2.89914,"volume":40.63999938964844},{"timestamp":1742416320000,"open":2.89909,"high":2.89958,"low":2.89907,"close":2.89956,"volume":17.780000686645508},{"timestamp":1742416380000,"open":2.8997,"high":2.89979,"low":2.89941,"close":2.89964,"volume":25.399999618530273},{"timestamp":1742416440000,"open":2.89963,"high":2.89976,"low":2.8996,"close":2.89971,"volume":17.780000686645508},{"timestamp":1742416500000,"open":2.89971,"high":2.89995,"low":2.89955,"close":2.89955,"volume":27.940000534057617},{"timestamp":1742416560000,"open":2.89958,"high":2.8999,"low":2.89958,"close":2.89969,"volume":25.399999618530273},{"timestamp":1742416620000,"open":2.89954,"high":2.89968,"low":2.89946,"close":2.89952,"volume":24.1299991607666},{"timestamp":1742416680000,"open":2.89951,"high":2.89956,"low":2.89951,"close":2.89955,"volume":6.349999904632568},{"timestamp":1742416740000,"open":2.89953,"high":2.8996,"low":2.89953,"close":2.8996,"volume":8.890000343322754},{"timestamp":1742416800000,"open":2.89954,"high":2.89959,"low":2.8994,"close":2.89945,"volume":15.239999771118164},{"timestamp":1742416860000,"open":2.89943,"high":2.89949,"low":2.89936,"close":2.89945,"volume":29.209999084472656},{"timestamp":1742416920000,"open":2.89948,"high":2.90011,"low":2.89945,"close":2.90011,"volume":26.670000076293945},{"timestamp":1742416980000,"open":2.90015,"high":2.90027,"low":2.89997,"close":2.90027,"volume":33.02000045776367},{"timestamp":1742417040000,"open":2.90021,"high":2.90031,"low":2.9002,"close":2.90027,"volume":20.31999969482422},{"timestamp":1742417100000,"open":2.90025,"high":2.9003,"low":2.90012,"close":2.90012,"volume":17.780000686645508},{"timestamp":1742417160000,"open":2.90013,"high":2.90059,"low":2.90013,"close":2.90039,"volume":33.02000045776367},{"timestamp":1742417220000,"open":2.90047,"high":2.90047,"low":2.90029,"close":2.90035,"volume":10.15999984741211},{"timestamp":1742417280000,"open":2.9003,"high":2.90059,"low":2.9003,"close":2.90056,"volume":13.970000267028809},{"timestamp":1742417340000,"open":2.90054,"high":2.90084,"low":2.90052,"close":2.90062,"volume":40.63999938964844},{"timestamp":1742417400000,"open":2.90052,"high":2.90059,"low":2.90026,"close":2.90035,"volume":38.099998474121094},{"timestamp":1742417460000,"open":2.90034,"high":2.90061,"low":2.9003,"close":2.90038,"volume":24.1299991607666},{"timestamp":1742417520000,"open":2.90038,"high":2.90041,"low":2.90023,"close":2.90035,"volume":17.780000686645508},{"timestamp":1742417580000,"open":2.90034,"high":2.90039,"low":2.90026,"close":2.90026,"volume":10.15999984741211},{"timestamp":1742417640000,"open":2.90036,"high":2.90044,"low":2.90019,"close":2.9003,"volume":29.209999084472656},{"timestamp":1742417700000,"open":2.89889,"high":2.8989,"low":2.89821,"close":2.89821,"volume":13.970000267028809},{"timestamp":1742417760000,"open":2.89877,"high":2.89927,"low":2.8986,"close":2.89924,"volume":16.510000228881836},{"timestamp":1742417820000,"open":2.8992,"high":2.8992,"low":2.89857,"close":2.89874,"volume":70.55999755859375},{"timestamp":1742417880000,"open":2.89924,"high":2.89939,"low":2.89864,"close":2.8988,"volume":69.8499984741211},{"timestamp":1742417940000,"open":2.89874,"high":2.8992,"low":2.89848,"close":2.89848,"volume":68.58000183105469}]