[{"timestamp":1742342400000,"open":2.91906,"high":2.91913,"low":2.91844,"close":2.91854,"volume":371.3299865722656},{"timestamp":1742342460000,"open":2.91856,"high":2.91867,"low":2.9184,"close":2.91855,"volume":270.30999755859375},{"timestamp":1742342520000,"open":2.91857,"high":2.91873,"low":2.91851,"close":2.91856,"volume":524.0399780273438},{"timestamp":1742342580000,"open":2.91852,"high":2.91859,"low":2.91837,"close":2.91848,"volume":424.1099853515625},{"timestamp":1742342640000,"open":2.91848,"high":2.91848,"low":2.91816,"close":2.91817,"volume":361.3299865722656},{"timestamp":1742342700000,"open":2.91816,"high":2.91844,"low":2.91809,"close":2.91818,"volume":422.6099853515625},{"timestamp":1742342760000,"open":2.91819,"high":2.91822,"low":2.91797,"close":2.91815,"volume":382.29998779296875},{"timestamp":1742342820000,"open":2.91812,"high":2.91812,"low":2.91787,"close":2.91808,"volume":313.3699951171875},{"timestamp":1742342880000,"open":2.918,"high":2.91812,"low":2.91786,"close":2.91786,"volume":437.44000244140625},{"timestamp":1742342940000,"open":2.91783,"high":2.91796,"low":2.91779,"close":2.91788,"volume":321.6400146484375},{"timestamp":1742343000000,"open":2.9179,"high":2.91792,"low":2.91769,"close":2.91774,"volume":291.8800048828125},{"timestamp":1742343060000,"open":2.91773,"high":2.91785,"low":2.91765,"close":2.91777,"volume":380.04998779296875},{"timestamp":1742343120000,"open":2.91775,"high":2.91792,"low":2.91772,"close":2.91776,"volume":313.3599853515625},{"timestamp":1742343180000,"open":2.91777,"high":2.9179,"low":2.91776,"close":2.91779,"volume":265.9100036621094},{"timestamp":1742343240000,"open":2.91782,"high":2.91784,"low":2.91769,"close":2.91783,"volume":187.60000610351562},{"timestamp":1742343300000,"open":2.91783,"high":2.91789,"low":2.91765,"close":2.91787,"volume":285.1600036621094},{"timestamp":1742343360000,"open":2.91789,"high":2.91803,"low":2.91789,"close":2.91801,"volume":185.33999633789062},{"timestamp":1742343420000,"open":2.918,"high":2.91844,"low":2.918,"close":2.91844,"volume":289.05999755859375},{"timestamp":1742343480000,"open":2.91845,"high":2.91849,"low":2.91834,"close":2.9184,"volume":305.5899963378906},{"timestamp":1742343540000,"open":2.9184,"high":2.91849,"low":2.91828,"close":2.91841,"volume":228.94000244140625},{"timestamp":1742343600000,"open":2.91841,"high":2.91848,"low":2.91836,"close":2.91848,"volume":190.30999755859375},{"timestamp":1742343660000,"open":2.91848,"high":2.91874,"low":2.91843,"close":2.91855,"volume":358.0199890136719},{"timestamp":1742343720000,"open":2.91853,"high":2.91874,"low":2.91849,"close":2.91858,"volume":334.8800048828125},{"timestamp":1742343780000,"open":2.91859,"high":2.91879,"low":2.91858,"close":2.91872,"volume":178.16000366210938},{"timestamp":1742343840000,"open":2.91871,"high":2.91878,"low":2.91871,"close":2.91875,"volume":239.4499969482422},{"timestamp":1742343900000,"open":2.91874,"high":2.91876,"low":2.91842,"close":2.91849,"volume":298.4100036621094},{"timestamp":1742343960000,"open":2.9185,"high":2.9185,"low":2.91846,"close":2.91848,"volume":132.39999389648438},{"timestamp":1742344020000,"open":2.91848,"high":2.91852,"low":2.91837,"close":2.91851,"volume":386.7300109863281},{"timestamp":1742344080000,"open":2.91851,"high":2.91851,"low":2.91844,"close":2.91848,"volume":288.55999755859375},{"timestamp":1742344140000,"open":2.91849,"high":2.91849,"low":2.91835,"close":2.91838,"volume":334.29998779296875},{"timestamp":1742344200000,"open":2.91839,"high":2.91855,"low":2.91839,"close":2.91855,"volume":283.05999755859375},{"timestamp":1742344260000,"open":2.91853,"high":2.91872,"low":2.9184,"close":2.9185,"volume":297.29998779296875},{"timestamp":1742344320000,"open":2.9185,"high":2.91855,"low":2.91839,"close":2.91839,"volume":144},{"timestamp":1742344380000,"open":2.91841,"high":2.91842,"low":2.91806,"close":2.91808,"volume":110.30999755859375},{"timestamp":1742344440000,"open":2.91807,"high":2.91815,"low":2.91799,"close":2.91809,"volume":257.5899963378906},{"timestamp":1742344500000,"open":2.91809,"high":2.91818,"low":2.91806,"close":2.91815,"volume":422.5299987792969},{"timestamp":1742344560000,"open":2.91813,"high":2.91817,"low":2.91808,"close":2.91816,"volume":184.2100067138672},{"timestamp":1742344620000,"open":2.91808,"high":2.91809,"low":2.91796,"close":2.91802,"volume":290.1499938964844},{"timestamp":1742344680000,"open":2.91803,"high":2.91803,"low":2.91773,"close":2.91782,"volume":305.6099853515625},{"timestamp":1742344740000,"open":2.91782,"high":2.91787,"low":2.91775,"close":2.91777,"volume":226.17999267578125},{"timestamp":1742344800000,"open":2.91776,"high":2.91778,"low":2.91748,"close":2.91748,"volume":213.47000122070312},{"timestamp":1742344860000,"open":2.91748,"high":2.91761,"low":2.91743,"close":2.91744,"volume":237.75},{"timestamp":1742344920000,"open":2.91747,"high":2.91747,"low":2.91743,"close":2.91744,"volume":68.94999694824219},{"timestamp":1742344980000,"open":2.91738,"high":2.91738,"low":2.91702,"close":2.91709,"volume":226.0500030517578},{"timestamp":1742345040000,"open":2.91714,"high":2.91714,"low":2.91704,"close":2.91712,"volume":312.75},{"timestamp":1742345100000,"open":2.91709,"high":2.91712,"low":2.91706,"close":2.91706,"volume":112.18000030517578},{"timestamp":1742345160000,"open":2.91707,"high":2.91718,"low":2.91705,"close":2.91713,"volume":170.22999572753906},{"timestamp":1742345220000,"open":2.91713,"high":2.91719,"low":2.91708,"close":2.9171,"volume":250.3300018310547},{"timestamp":1742345280000,"open":2.9171,"high":2.91714,"low":2.91705,"close":2.91706,"volume":236.49000549316406},{"timestamp":1742345340000,"open":2.91706,"high":2.91735,"low":2.91701,"close":2.91704,"volume":283.7300109863281},{"timestamp":1742345400000,"open":2.91703,"high":2.91709,"low":2.9167,"close":2.91671,"volume":382.4800109863281},{"timestamp":1742345460000,"open":2.91674,"high":2.91686,"low":2.91659,"close":2.9166,"volume":476.7900085449219},{"timestamp":1742345520000,"open":2.91659,"high":2.91744,"low":2.91659,"close":2.91741,"volume":1091.260009765625},{"timestamp":1742345580000,"open":2.91742,"high":2.91834,"low":2.91742,"close":2.9181,"volume":1475.1099853515625},{"timestamp":1742345640000,"open":2.91805,"high":2.91821,"low":2.91764,"close":2.91821,"volume":989.6500244140625},{"timestamp":1742345700000,"open":2.9183,"high":2.9185,"low":2.91783,"close":2.91804,"volume":688.4199829101562},{"timestamp":1742345760000,"open":2.91797,"high":2.91805,"low":2.91786,"close":2.91788,"volume":380.0799865722656},{"timestamp":1742345820000,"open":2.91789,"high":2.91797,"low":2.91753,"close":2.91792,"volume":316.67999267578125},{"timestamp":1742345880000,"open":2.91794,"high":2.91806,"low":2.9177,"close":2.91789,"volume":219.52000427246094},{"timestamp":1742345940000,"open":2.91794,"high":2.91797,"low":2.91762,"close":2.91764,"volume":399.95001220703125},{"timestamp":1742346000000,"open":2.91764,"high":2.91822,"low":2.91763,"close":2.91783,"volume":470},{"timestamp":1742346060000,"open":2.91785,"high":2.91801,"low":2.91777,"close":2.91782,"volume":273.0799865722656},{"timestamp":1742346120000,"open":2.91787,"high":2.91792,"low":2.91766,"close":2.91766,"volume":164.92999267578125},{"timestamp":1742346180000,"open":2.91765,"high":2.91783,"low":2.91739,"close":2.91751,"volume":565.47998046875},{"timestamp":1742346240000,"open":2.91753,"high":2.91775,"low":2.91749,"close":2.91773,"volume":502.5299987792969},{"timestamp":1742346300000,"open":2.91775,"high":2.91791,"low":2.91767,"close":2.91791,"volume":364.04998779296875},{"timestamp":1742346360000,"open":2.91795,"high":2.91797,"low":2.91767,"close":2.91777,"volume":268.04998779296875},{"timestamp":1742346420000,"open":2.91775,"high":2.918,"low":2.91775,"close":2.91797,"volume":199.72000122070312},{"timestamp":1742346480000,"open":2.91789,"high":2.91801,"low":2.91784,"close":2.9179,"volume":345.9100036621094},{"timestamp":1742346540000,"open":2.91812,"high":2.91842,"low":2.91812,"close":2.91824,"volume":490.8699951171875},{"timestamp":1742346600000,"open":2.91825,"high":2.91842,"low":2.91824,"close":2.91825,"volume":291.25},{"timestamp":1742346660000,"open":2.91825,"high":2.91852,"low":2.91821,"close":2.91828,"volume":329.8999938964844},{"timestamp":1742346720000,"open":2.91826,"high":2.91826,"low":2.91792,"close":2.91808,"volume":351.94000244140625},{"timestamp":1742346780000,"open":2.9181,"high":2.91859,"low":2.9181,"close":2.9185,"volume":290.17999267578125},{"timestamp":1742346840000,"open":2.91851,"high":2.91861,"low":2.91833,"close":2.91837,"volume":308.8900146484375},{"timestamp":1742346900000,"open":2.91838,"high":2.91853,"low":2.91837,"close":2.91849,"volume":301.70001220703125},{"timestamp":1742346960000,"open":2.91847,"high":2.91905,"low":2.91835,"close":2.91897,"volume":704.3900146484375},{"timestamp":1742347020000,"open":2.91902,"high":2.91907,"low":2.9188,"close":2.91889,"volume":616.8099975585938},{"timestamp":1742347080000,"open":2.91892,"high":2.91908,"low":2.91888,"close":2.91904,"volume":688.9500122070312},{"timestamp":1742347140000,"open":2.91902,"high":2.91918,"low":2.91884,"close":2.91894,"volume":447.9200134277344},{"timestamp":1742347200000,"open":2.91892,"high":2.91906,"low":2.91892,"close":2.91895,"volume":329.29998779296875},{"timestamp":1742347260000,"open":2.91897,"high":2.91909,"low":2.91893,"close":2.91905,"volume":369.5899963378906},{"timestamp":1742347320000,"open":2.91903,"high":2.91906,"low":2.91896,"close":2.91903,"volume":286.8500061035156},{"timestamp":1742347380000,"open":2.91896,"high":2.91904,"low":2.91889,"close":2.91893,"volume":244.3699951171875},{"timestamp":1742347440000,"open":2.91895,"high":2.91912,"low":2.91882,"close":2.9189,"volume":339.8699951171875},{"timestamp":1742347500000,"open":2.91891,"high":2.91909,"low":2.91891,"close":2.91908,"volume":220.1199951171875},{"timestamp":1742347560000,"open":2.91907,"high":2.91923,"low":2.91906,"close":2.91912,"volume":215.69000244140625},{"timestamp":1742347620000,"open":2.9191,"high":2.91934,"low":2.91907,"close":2.91915,"volume":370.7099914550781},{"timestamp":1742347680000,"open":2.91919,"high":2.91928,"low":2.91912,"close":2.91919,"volume":206.91000366210938},{"timestamp":1742347740000,"open":2.91925,"high":2.91951,"low":2.91916,"close":2.91941,"volume":454.510009765625},{"timestamp":1742347800000,"open":2.91941,"high":2.91942,"low":2.91918,"close":2.91929,"volume":464.95001220703125},{"timestamp":1742347860000,"open":2.91929,"high":2.91929,"low":2.91892,"close":2.91893,"volume":365.0799865722656},{"timestamp":1742347920000,"open":2.91892,"high":2.91927,"low":2.91892,"close":2.91921,"volume":418.6499938964844},{"timestamp":1742347980000,"open":2.9192,"high":2.91925,"low":2.91911,"close":2.91912,"volume":524.1199951171875},{"timestamp":1742348040000,"open":2.91911,"high":2.91915,"low":2.919,"close":2.91908,"volume":376.760009765625},{"timestamp":1742348100000,"open":2.91909,"high":2.9192,"low":2.91893,"close":2.91897,"volume":351.4200134277344},{"timestamp":1742348160000,"open":2.91898,"high":2.91902,"low":2.91883,"close":2.91886,"volume":306.1600036621094},{"timestamp":1742348220000,"open":2.91885,"high":2.91901,"low":2.91885,"close":2.91898,"volume":495.3800048828125},{"timestamp":1742348280000,"open":2.91899,"high":2.91901,"low":2.91869,"close":2.91885,"volume":303.3900146484375},{"timestamp":1742348340000,"open":2.91884,"high":2.91897,"low":2.91864,"close":2.91897,"volume":253.75},{"timestamp":1742348400000,"open":2.91897,"high":2.91967,"low":2.91897,"close":2.91959,"volume":284.0799865722656},{"timestamp":1742348460000,"open":2.91959,"high":2.91982,"low":2.91959,"close":2.9197,"volume":195.8699951171875},{"timestamp":1742348520000,"open":2.91967,"high":2.91975,"low":2.91955,"close":2.91958,"volume":140.69000244140625},{"timestamp":1742348580000,"open":2.91956,"high":2.91973,"low":2.91953,"close":2.91973,"volume":228.38999938964844},{"timestamp":1742348640000,"open":2.91971,"high":2.91998,"low":2.9197,"close":2.91992,"volume":298.989990234375},{"timestamp":1742348700000,"open":2.91991,"high":2.92018,"low":2.91988,"close":2.92018,"volume":341.4800109863281},{"timestamp":1742348760000,"open":2.92017,"high":2.92055,"low":2.92017,"close":2.92029,"volume":303.30999755859375},{"timestamp":1742348820000,"open":2.92033,"high":2.92045,"low":2.92008,"close":2.92017,"volume":330.9800109863281},{"timestamp":1742348880000,"open":2.92011,"high":2.92052,"low":2.92001,"close":2.92048,"volume":407.1199951171875},{"timestamp":1742348940000,"open":2.92049,"high":2.92093,"low":2.92047,"close":2.92051,"volume":601.22998046875},{"timestamp":1742349000000,"open":2.9205,"high":2.92074,"low":2.92034,"close":2.92039,"volume":419.8800048828125},{"timestamp":1742349060000,"open":2.92038,"high":2.92048,"low":2.9203,"close":2.92042,"volume":510.82000732421875},{"timestamp":1742349120000,"open":2.9204,"high":2.92074,"low":2.92033,"close":2.92072,"volume":462.2200012207031},{"timestamp":1742349180000,"open":2.92069,"high":2.92073,"low":2.92046,"close":2.9207,"volume":484.8699951171875},{"timestamp":1742349240000,"open":2.92069,"high":2.92074,"low":2.92058,"close":2.92066,"volume":316.1400146484375},{"timestamp":1742349300000,"open":2.92065,"high":2.92074,"low":2.92051,"close":2.92066,"volume":333.239990234375},{"timestamp":1742349360000,"open":2.92068,"high":2.92087,"low":2.92064,"close":2.92083,"volume":286.80999755859375},{"timestamp":1742349420000,"open":2.92082,"high":2.92083,"low":2.9206,"close":2.92075,"volume":355.260009765625},{"timestamp":1742349480000,"open":2.92075,"high":2.92094,"low":2.92066,"close":2.92083,"volume":687.4000244140625},{"timestamp":1742349540000,"open":2.92086,"high":2.92112,"low":2.92081,"close":2.92102,"volume":575.3499755859375},{"timestamp":1742349600000,"open":2.92103,"high":2.92129,"low":2.92097,"close":2.92123,"volume":536.7999877929688},{"timestamp":1742349660000,"open":2.92115,"high":2.9214,"low":2.92115,"close":2.92126,"volume":352.0299987792969},{"timestamp":1742349720000,"open":2.92126,"high":2.92128,"low":2.92099,"close":2.92103,"volume":278.04998779296875},{"timestamp":1742349780000,"open":2.92097,"high":2.92102,"low":2.92078,"close":2.9208,"volume":258.7900085449219},{"timestamp":1742349840000,"open":2.92085,"high":2.9209,"low":2.92077,"close":2.92081,"volume":327.6600036621094},{"timestamp":1742349900000,"open":2.92081,"high":2.92083,"low":2.92064,"close":2.92067,"volume":332.69000244140625},{"timestamp":1742349960000,"open":2.92069,"high":2.92081,"low":2.92069,"close":2.92076,"volume":104.8499984741211},{"timestamp":1742350020000,"open":2.92079,"high":2.92116,"low":2.92073,"close":2.92107,"volume":386.1099853515625},{"timestamp":1742350080000,"open":2.92106,"high":2.92128,"low":2.92045,"close":2.92051,"volume":635.9400024414062},{"timestamp":1742350140000,"open":2.92051,"high":2.92059,"low":2.92041,"close":2.9205,"volume":490.989990234375},{"timestamp":1742350200000,"open":2.9205,"high":2.92065,"low":2.92042,"close":2.92062,"volume":630.0999755859375},{"timestamp":1742350260000,"open":2.92066,"high":2.9207,"low":2.92057,"close":2.92065,"volume":359.6400146484375},{"timestamp":1742350320000,"open":2.92067,"high":2.92088,"low":2.92067,"close":2.92081,"volume":423.04998779296875},{"timestamp":1742350380000,"open":2.92084,"high":2.92111,"low":2.92076,"close":2.92111,"volume":452.2200012207031},{"timestamp":1742350440000,"open":2.92111,"high":2.92115,"low":2.9208,"close":2.92098,"volume":364.04998779296875},{"timestamp":1742350500000,"open":2.92098,"high":2.92103,"low":2.92077,"close":2.92091,"volume":415.3900146484375},{"timestamp":1742350560000,"open":2.92086,"high":2.92106,"low":2.92083,"close":2.92092,"volume":482.1499938964844},{"timestamp":1742350620000,"open":2.92097,"high":2.921,"low":2.92086,"close":2.92088,"volume":209.61000061035156},{"timestamp":1742350680000,"open":2.92087,"high":2.921,"low":2.92073,"close":2.92098,"volume":451.1199951171875},{"timestamp":1742350740000,"open":2.92097,"high":2.92106,"low":2.92095,"close":2.92099,"volume":758.4199829101562},{"timestamp":1742350800000,"open":2.92099,"high":2.92102,"low":2.9209,"close":2.92102,"volume":695.219970703125},{"timestamp":1742350860000,"open":2.92103,"high":2.92126,"low":2.92009,"close":2.92025,"volume":719.9500122070312},{"timestamp":1742350920000,"open":2.92024,"high":2.9204,"low":2.92024,"close":2.92038,"volume":239.97999572753906},{"timestamp":1742350980000,"open":2.92038,"high":2.92047,"low":2.92034,"close":2.92037,"volume":303.3800048828125},{"timestamp":1742351040000,"open":2.92037,"high":2.92039,"low":2.92012,"close":2.92023,"volume":380.05999755859375},{"timestamp":1742351100000,"open":2.92024,"high":2.9204,"low":2.91964,"close":2.91978,"volume":1007.469970703125},{"timestamp":1742351160000,"open":2.91977,"high":2.91988,"low":2.91911,"close":2.91965,"volume":719.969970703125},{"timestamp":1742351220000,"open":2.91966,"high":2.91976,"low":2.91934,"close":2.91973,"volume":1357},{"timestamp":1742351280000,"open":2.91959,"high":2.91985,"low":2.91951,"close":2.91974,"volume":1012.2999877929688},{"timestamp":1742351340000,"open":2.91975,"high":2.91985,"low":2.91966,"close":2.9197,"volume":868.780029296875},{"timestamp":1742351400000,"open":2.91972,"high":2.92006,"low":2.91965,"close":2.91996,"volume":1239.530029296875},{"timestamp":1742351460000,"open":2.91992,"high":2.9202,"low":2.91973,"close":2.91997,"volume":1005.0700073242188},{"timestamp":1742351520000,"open":2.91995,"high":2.92039,"low":2.91995,"close":2.9202,"volume":612.3200073242188},{"timestamp":1742351580000,"open":2.92015,"high":2.92045,"low":2.91992,"close":2.9204,"volume":570.4500122070312},{"timestamp":1742351640000,"open":2.92038,"high":2.92075,"low":2.92038,"close":2.92069,"volume":535.5599975585938},{"timestamp":1742351700000,"open":2.92068,"high":2.92087,"low":2.92067,"close":2.92081,"volume":372.4100036621094},{"timestamp":1742351760000,"open":2.92082,"high":2.92118,"low":2.92079,"close":2.92096,"volume":445.1199951171875},{"timestamp":1742351820000,"open":2.92097,"high":2.92108,"low":2.92093,"close":2.92099,"volume":332.1199951171875},{"timestamp":1742351880000,"open":2.92095,"high":2.92113,"low":2.92089,"close":2.92108,"volume":354.69000244140625},{"timestamp":1742351940000,"open":2.92107,"high":2.92133,"low":2.92098,"close":2.92113,"volume":532.8099975585938},{"timestamp":1742352000000,"open":2.92116,"high":2.92142,"low":2.92104,"close":2.92104,"volume":467.7200012207031},{"timestamp":1742352060000,"open":2.92104,"high":2.92117,"low":2.92085,"close":2.92086,"volume":718.1099853515625},{"timestamp":1742352120000,"open":2.9209,"high":2.9209,"low":2.92066,"close":2.9207,"volume":531.7899780273438},{"timestamp":1742352180000,"open":2.9207,"high":2.9207,"low":2.92057,"close":2.92059,"volume":231.1199951171875},{"timestamp":1742352240000,"open":2.92059,"high":2.92072,"low":2.92059,"close":2.92069,"volume":295.1199951171875},{"timestamp":1742352300000,"open":2.92069,"high":2.92088,"low":2.92058,"close":2.92087,"volume":512.4099731445312},{"timestamp":1742352360000,"open":2.92094,"high":2.92101,"low":2.92068,"close":2.92069,"volume":523.469970703125},{"timestamp":1742352420000,"open":2.92072,"high":2.92078,"low":2.9207,"close":2.92073,"volume":402.7099914550781},{"timestamp":1742352480000,"open":2.92073,"high":2.92094,"low":2.92064,"close":2.92077,"volume":599.5800170898438},{"timestamp":1742352540000,"open":2.92078,"high":2.92082,"low":2.92067,"close":2.92067,"volume":253.24000549316406},{"timestamp":1742352600000,"open":2.92074,"high":2.92093,"low":2.92059,"close":2.92076,"volume":798.1799926757812},{"timestamp":1742352660000,"open":2.9208,"high":2.92102,"low":2.92072,"close":2.92093,"volume":881.4099731445312},{"timestamp":1742352720000,"open":2.92092,"high":2.92113,"low":2.92078,"close":2.9211,"volume":859.9500122070312},{"timestamp":1742352780000,"open":2.92105,"high":2.92127,"low":2.92086,"close":2.92091,"volume":800.4199829101562},{"timestamp":1742352840000,"open":2.92088,"high":2.92102,"low":2.92086,"close":2.92087,"volume":603.97998046875},{"timestamp":1742352900000,"open":2.92088,"high":2.92099,"low":2.9208,"close":2.92097,"volume":458.4100036621094},{"timestamp":1742352960000,"open":2.92096,"high":2.92101,"low":2.92065,"close":2.92079,"volume":335.3699951171875},{"timestamp":1742353020000,"open":2.9208,"high":2.921,"low":2.92067,"close":2.92067,"volume":358.55999755859375},{"timestamp":1742353080000,"open":2.9207,"high":2.92084,"low":2.92063,"close":2.92068,"volume":239.39999389648438},{"timestamp":1742353140000,"open":2.92066,"high":2.92067,"low":2.92049,"close":2.92049,"volume":209.0399932861328},{"timestamp":1742353200000,"open":2.92049,"high":2.9206,"low":2.92043,"close":2.92051,"volume":215.1199951171875},{"timestamp":1742353260000,"open":2.92059,"high":2.92078,"low":2.92055,"close":2.92061,"volume":239.36000061035156},{"timestamp":1742353320000,"open":2.92062,"high":2.92087,"low":2.92062,"close":2.92083,"volume":409.25},{"timestamp":1742353380000,"open":2.92085,"high":2.92085,"low":2.92061,"close":2.92067,"volume":259.8399963378906},{"timestamp":1742353440000,"open":2.92068,"high":2.9209,"low":2.92064,"close":2.92075,"volume":337.57000732421875},{"timestamp":1742353500000,"open":2.92073,"high":2.92073,"low":2.92042,"close":2.92043,"volume":435.80999755859375},{"timestamp":1742353560000,"open":2.92047,"high":2.92076,"low":2.92042,"close":2.9206,"volume":342.04998779296875},{"timestamp":1742353620000,"open":2.92054,"high":2.9208,"low":2.92052,"close":2.92067,"volume":503.1400146484375},{"timestamp":1742353680000,"open":2.92067,"high":2.9208,"low":2.92067,"close":2.92077,"volume":370.1099853515625},{"timestamp":1742353740000,"open":2.92076,"high":2.92084,"low":2.92057,"close":2.92071,"volume":466.1099853515625},{"timestamp":1742353800000,"open":2.92074,"high":2.92077,"low":2.92062,"close":2.92064,"volume":421.45001220703125},{"timestamp":1742353860000,"open":2.92063,"high":2.92075,"low":2.92063,"close":2.92074,"volume":364.05999755859375},{"timestamp":1742353920000,"open":2.92076,"high":2.92083,"low":2.92044,"close":2.92074,"volume":321.5799865722656},{"timestamp":1742353980000,"open":2.92073,"high":2.92095,"low":2.92073,"close":2.92086,"volume":365.05999755859375},{"timestamp":1742354040000,"open":2.92089,"high":2.92128,"low":2.92076,"close":2.92116,"volume":646.4000244140625},{"timestamp":1742354100000,"open":2.92119,"high":2.92128,"low":2.92114,"close":2.92118,"volume":483.17999267578125},{"timestamp":1742354160000,"open":2.92114,"high":2.92133,"low":2.92107,"close":2.92114,"volume":926.1699829101562},{"timestamp":1742354220000,"open":2.92117,"high":2.92117,"low":2.92078,"close":2.92099,"volume":833.97998046875},{"timestamp":1742354280000,"open":2.92095,"high":2.92106,"low":2.92067,"close":2.92078,"volume":1188.0699462890625},{"timestamp":1742354340000,"open":2.92077,"high":2.92095,"low":2.92074,"close":2.92086,"volume":313.8800048828125},{"timestamp":1742354400000,"open":2.92101,"high":2.92113,"low":2.92068,"close":2.92072,"volume":380.6400146484375},{"timestamp":1742354460000,"open":2.92068,"high":2.92068,"low":2.92029,"close":2.92029,"volume":290.70001220703125},{"timestamp":1742354520000,"open":2.92029,"high":2.92038,"low":2.92019,"close":2.92022,"volume":209.67999267578125},{"timestamp":1742354580000,"open":2.92023,"high":2.92037,"low":2.9202,"close":2.92022,"volume":344.75},{"timestamp":1742354640000,"open":2.92019,"high":2.92029,"low":2.92003,"close":2.92006,"volume":154.4199981689453},{"timestamp":1742354700000,"open":2.92005,"high":2.92013,"low":2.91991,"close":2.91994,"volume":212.3699951171875},{"timestamp":1742354760000,"open":2.91993,"high":2.91995,"low":2.91963,"close":2.91966,"volume":384.489990234375},{"timestamp":1742354820000,"open":2.9197,"high":2.9199,"low":2.91958,"close":2.91969,"volume":371.8299865722656},{"timestamp":1742354880000,"open":2.91969,"high":2.91986,"low":2.91952,"close":2.91954,"volume":228.9199981689453},{"timestamp":1742354940000,"open":2.91952,"high":2.92022,"low":2.91949,"close":2.9198,"volume":686.1900024414062},{"timestamp":1742355000000,"open":2.91974,"high":2.92008,"low":2.91974,"close":2.91994,"volume":474.3999938964844},{"timestamp":1742355060000,"open":2.91997,"high":2.92021,"low":2.91973,"close":2.91979,"volume":493.1199951171875},{"timestamp":1742355120000,"open":2.91979,"high":2.92011,"low":2.91977,"close":2.92008,"volume":399.4100036621094},{"timestamp":1742355180000,"open":2.9201,"high":2.92016,"low":2.91995,"close":2.92003,"volume":377.8599853515625},{"timestamp":1742355240000,"open":2.92001,"high":2.92014,"low":2.91992,"close":2.92,"volume":446.2900085449219},{"timestamp":1742355300000,"open":2.91997,"high":2.92047,"low":2.91997,"close":2.92047,"volume":399.9700012207031},{"timestamp":1742355360000,"open":2.92041,"high":2.92054,"low":2.92038,"close":2.92044,"volume":274.739990234375},{"timestamp":1742355420000,"open":2.92047,"high":2.92082,"low":2.92039,"close":2.9204,"volume":446.8900146484375},{"timestamp":1742355480000,"open":2.92044,"high":2.92047,"low":2.9203,"close":2.92039,"volume":266.9800109863281},{"timestamp":1742355540000,"open":2.92043,"high":2.92076,"low":2.92035,"close":2.92059,"volume":376.7699890136719},{"timestamp":1742355600000,"open":2.92051,"high":2.92064,"low":2.92047,"close":2.92056,"volume":408.75},{"timestamp":1742355660000,"open":2.92049,"high":2.92067,"low":2.92044,"close":2.92067,"volume":483.7799987792969},{"timestamp":1742355720000,"open":2.92067,"high":2.92067,"low":2.92026,"close":2.92052,"volume":310.5199890136719},{"timestamp":1742355780000,"open":2.92052,"high":2.92055,"low":2.92041,"close":2.92042,"volume":193.07000732421875},{"timestamp":1742355840000,"open":2.92042,"high":2.92042,"low":2.92034,"close":2.92035,"volume":143.38999938964844},{"timestamp":1742355900000,"open":2.92038,"high":2.92042,"low":2.92028,"close":2.92041,"volume":264.760009765625},{"timestamp":1742355960000,"open":2.92043,"high":2.92056,"low":2.92019,"close":2.92033,"volume":371.80999755859375},{"timestamp":1742356020000,"open":2.92033,"high":2.92042,"low":2.92023,"close":2.92035,"volume":498.7300109863281},{"timestamp":1742356080000,"open":2.92038,"high":2.9204,"low":2.92026,"close":2.92039,"volume":405.4700012207031},{"timestamp":1742356140000,"open":2.92037,"high":2.92041,"low":2.92022,"close":2.92023,"volume":302.2200012207031},{"timestamp":1742356200000,"open":2.9202,"high":2.92028,"low":2.92003,"close":2.92008,"volume":335.3900146484375},{"timestamp":1742356260000,"open":2.92014,"high":2.92029,"low":2.92002,"close":2.92003,"volume":488.20001220703125},{"timestamp":1742356320000,"open":2.92004,"high":2.92014,"low":2.91997,"close":2.92001,"volume":361.3399963378906},{"timestamp":1742356380000,"open":2.92005,"high":2.92055,"low":2.91996,"close":2.92051,"volume":714.3900146484375},{"timestamp":1742356440000,"open":2.92054,"high":2.92083,"low":2.92047,"close":2.92066,"volume":812.5800170898438},{"timestamp":1742356500000,"open":2.92066,"high":2.92083,"low":2.92063,"close":2.92083,"volume":574.25},{"timestamp":1742356560000,"open":2.92082,"high":2.92101,"low":2.92077,"close":2.92089,"volume":649.760009765625},{"timestamp":1742356620000,"open":2.92086,"high":2.92102,"low":2.92059,"close":2.9208,"volume":848.3099975585938},{"timestamp":1742356680000,"open":2.92076,"high":2.92089,"low":2.92064,"close":2.92075,"volume":860.030029296875},{"timestamp":1742356740000,"open":2.92079,"high":2.92085,"low":2.92057,"close":2.92063,"volume":659.239990234375},{"timestamp":1742356800000,"open":2.92059,"high":2.92076,"low":2.91994,"close":2.92003,"volume":686.27001953125},{"timestamp":1742356860000,"open":2.92011,"high":2.92018,"low":2.9199,"close":2.91994,"volume":573.6799926757812},{"timestamp":1742356920000,"open":2.91987,"high":2.9199,"low":2.91946,"close":2.91946,"volume":493.1499938964844},{"timestamp":1742356980000,"open":2.9195,"high":2.91958,"low":2.91937,"close":2.91943,"volume":412.07000732421875},{"timestamp":1742357040000,"open":2.91942,"high":2.91961,"low":2.91931,"close":2.91961,"volume":413.760009765625},{"timestamp":1742357100000,"open":2.91961,"high":2.92,"low":2.91955,"close":2.91965,"volume":479.94000244140625},{"timestamp":1742357160000,"open":2.91965,"high":2.91989,"low":2.91952,"close":2.91952,"volume":570.4000244140625},{"timestamp":1742357220000,"open":2.91953,"high":2.9197,"low":2.91952,"close":2.91964,"volume":316.6499938964844},{"timestamp":1742357280000,"open":2.91963,"high":2.91968,"low":2.91939,"close":2.91944,"volume":289.5899963378906},{"timestamp":1742357340000,"open":2.9194,"high":2.91964,"low":2.91926,"close":2.91964,"volume":304.4800109863281},{"timestamp":1742357400000,"open":2.91964,"high":2.91973,"low":2.9195,"close":2.91959,"volume":275.79998779296875},{"timestamp":1742357460000,"open":2.91959,"high":2.91968,"low":2.91928,"close":2.91933,"volume":428.5799865722656},{"timestamp":1742357520000,"open":2.91932,"high":2.91937,"low":2.91903,"close":2.91927,"volume":399.42999267578125},{"timestamp":1742357580000,"open":2.9192,"high":2.91921,"low":2.91895,"close":2.91913,"volume":460.6700134277344},{"timestamp":1742357640000,"open":2.91913,"high":2.91938,"low":2.91903,"close":2.91906,"volume":478.19000244140625},{"timestamp":1742357700000,"open":2.91914,"high":2.91928,"low":2.919,"close":2.9192,"volume":499.3699951171875},{"timestamp":1742357760000,"open":2.91921,"high":2.91943,"low":2.9192,"close":2.9193,"volume":512.47998046875},{"timestamp":1742357820000,"open":2.91928,"high":2.91934,"low":2.91908,"close":2.91914,"volume":450.6700134277344},{"timestamp":1742357880000,"open":2.91919,"high":2.91919,"low":2.91907,"close":2.91914,"volume":346.9700012207031},{"timestamp":1742357940000,"open":2.91913,"high":2.91934,"low":2.91912,"close":2.91934,"volume":269.2200012207031},{"timestamp":1742358000000,"open":2.91931,"high":2.91941,"low":2.91922,"close":2.91932,"volume":377.8599853515625},{"timestamp":1742358060000,"open":2.91931,"high":2.91955,"low":2.9193,"close":2.9194,"volume":228.35000610351562},{"timestamp":1742358120000,"open":2.91943,"high":2.91954,"low":2.91932,"close":2.91932,"volume":347.5400085449219},{"timestamp":1742358180000,"open":2.91929,"high":2.91937,"low":2.91892,"close":2.919,"volume":286.8399963378906},{"timestamp":1742358240000,"open":2.91899,"high":2.91899,"low":2.91883,"close":2.91892,"volume":337.07000732421875},{"timestamp":1742358300000,"open":2.91895,"high":2.919,"low":2.91889,"close":2.91896,"volume":175.97000122070312},{"timestamp":1742358360000,"open":2.91894,"high":2.91897,"low":2.91884,"close":2.91892,"volume":238.32000732421875},{"timestamp":1742358420000,"open":2.91892,"high":2.91903,"low":2.91873,"close":2.91875,"volume":297.20001220703125},{"timestamp":1742358480000,"open":2.91875,"high":2.91895,"low":2.9185,"close":2.91858,"volume":385.989990234375},{"timestamp":1742358540000,"open":2.91857,"high":2.9188,"low":2.91857,"close":2.91877,"volume":337.07000732421875},{"timestamp":1742358600000,"open":2.91877,"high":2.91889,"low":2.91864,"close":2.91865,"volume":229.74000549316406},{"timestamp":1742358660000,"open":2.91864,"high":2.91877,"low":2.91864,"close":2.91869,"volume":316.6099853515625},{"timestamp":1742358720000,"open":2.91868,"high":2.91885,"low":2.91862,"close":2.91862,"volume":280.1600036621094},{"timestamp":1742358780000,"open":2.91867,"high":2.91882,"low":2.91849,"close":2.91863,"volume":258.0899963378906},{"timestamp":1742358840000,"open":2.91862,"high":2.91871,"low":2.91856,"close":2.9187,"volume":185.1699981689453},{"timestamp":1742358900000,"open":2.91867,"high":2.91882,"low":2.91866,"close":2.9188,"volume":272.44000244140625},{"timestamp":1742358960000,"open":2.91882,"high":2.91938,"low":2.9188,"close":2.91898,"volume":413.6099853515625},{"timestamp":1742359020000,"open":2.919,"high":2.91904,"low":2.91877,"close":2.91891,"volume":585.1900024414062},{"timestamp":1742359080000,"open":2.9189,"high":2.919,"low":2.91883,"close":2.91883,"volume":384.69000244140625},{"timestamp":1742359140000,"open":2.91884,"high":2.91894,"low":2.91878,"close":2.9188,"volume":372.44000244140625},{"timestamp":1742359200000,"open":2.9188,"high":2.91919,"low":2.91878,"close":2.91904,"volume":402.3399963378906},{"timestamp":1742359260000,"open":2.91904,"high":2.91932,"low":2.91901,"close":2.91912,"volume":514.02001953125},{"timestamp":1742359320000,"open":2.91917,"high":2.91925,"low":2.91899,"close":2.919,"volume":283.5299987792969},{"timestamp":1742359380000,"open":2.91906,"high":2.91915,"low":2.91879,"close":2.91896,"volume":345.44000244140625},{"timestamp":1742359440000,"open":2.91879,"high":2.91908,"low":2.91879,"close":2.91888,"volume":199},{"timestamp":1742359500000,"open":2.91887,"high":2.91902,"low":2.91887,"close":2.91901,"volume":221.05999755859375},{"timestamp":1742359560000,"open":2.91904,"high":2.91909,"low":2.9189,"close":2.91894,"volume":242.6199951171875},{"timestamp":1742359620000,"open":2.9189,"high":2.91902,"low":2.91885,"close":2.91896,"volume":630.1699829101562},{"timestamp":1742359680000,"open":2.91888,"high":2.91898,"low":2.91886,"close":2.91891,"volume":273.6300048828125},{"timestamp":1742359740000,"open":2.91892,"high":2.91902,"low":2.91866,"close":2.91873,"volume":306.2099914550781},{"timestamp":1742359800000,"open":2.91863,"high":2.91889,"low":2.91863,"close":2.9188,"volume":435.45001220703125},{"timestamp":1742359860000,"open":2.91881,"high":2.91894,"low":2.91875,"close":2.91892,"volume":402.95001220703125},{"timestamp":1742359920000,"open":2.91892,"high":2.91894,"low":2.91873,"close":2.91875,"volume":259.7900085449219},{"timestamp":1742359980000,"open":2.91876,"high":2.91882,"low":2.91828,"close":2.91843,"volume":533.3699951171875},{"timestamp":1742360040000,"open":2.91842,"high":2.91857,"low":2.9184,"close":2.91847,"volume":420},{"timestamp":1742360100000,"open":2.91848,"high":2.91854,"low":2.91828,"close":2.91847,"volume":524.4299926757812},{"timestamp":1742360160000,"open":2.91847,"high":2.91865,"low":2.91841,"close":2.91853,"volume":496.79998779296875},{"timestamp":1742360220000,"open":2.91852,"high":2.91858,"low":2.91833,"close":2.91844,"volume":616.1199951171875},{"timestamp":1742360280000,"open":2.91849,"high":2.91857,"low":2.91816,"close":2.9184,"volume":477.5},{"timestamp":1742360340000,"open":2.9184,"high":2.91859,"low":2.91839,"close":2.9185,"volume":363.010009765625},{"timestamp":1742360400000,"open":2.91851,"high":2.91876,"low":2.91834,"close":2.9187,"volume":576.4199829101562},{"timestamp":1742360460000,"open":2.91871,"high":2.91921,"low":2.91868,"close":2.91919,"volume":577.0999755859375},{"timestamp":1742360520000,"open":2.91915,"high":2.91929,"low":2.91908,"close":2.91912,"volume":666.3200073242188},{"timestamp":1742360580000,"open":2.91913,"high":2.91943,"low":2.91913,"close":2.9193,"volume":430.30999755859375},{"timestamp":1742360640000,"open":2.9193,"high":2.91963,"low":2.91923,"close":2.91963,"volume":489.9700012207031},{"timestamp":1742360700000,"open":2.91958,"high":2.91964,"low":2.9194,"close":2.91945,"volume":286.82000732421875},{"timestamp":1742360760000,"open":2.91945,"high":2.91965,"low":2.91938,"close":2.91956,"volume":170.97999572753906},{"timestamp":1742360820000,"open":2.91956,"high":2.91965,"low":2.91941,"close":2.91948,"volume":393.25},{"timestamp":1742360880000,"open":2.91953,"high":2.91953,"low":2.91914,"close":2.91916,"volume":328.6700134277344},{"timestamp":1742360940000,"open":2.9192,"high":2.91934,"low":2.9191,"close":2.9192,"volume":295.6600036621094},{"timestamp":1742361000000,"open":2.91915,"high":2.91928,"low":2.91907,"close":2.91923,"volume":448.6499938964844},{"timestamp":1742361060000,"open":2.9192,"high":2.91964,"low":2.91878,"close":2.91882,"volume":1438.1700439453125},{"timestamp":1742361120000,"open":2.91882,"high":2.91882,"low":2.91862,"close":2.91873,"volume":674.4400024414062},{"timestamp":1742361180000,"open":2.91874,"high":2.91887,"low":2.91863,"close":2.91869,"volume":590.2999877929688},{"timestamp":1742361240000,"open":2.9187,"high":2.91883,"low":2.91858,"close":2.91883,"volume":707.2000122070312},{"timestamp":1742361300000,"open":2.91878,"high":2.91898,"low":2.91871,"close":2.91887,"volume":576.9299926757812},{"timestamp":1742361360000,"open":2.91887,"high":2.9189,"low":2.91869,"close":2.9188,"volume":446.3299865722656},{"timestamp":1742361420000,"open":2.91877,"high":2.91892,"low":2.91864,"close":2.91869,"volume":331.0199890136719},{"timestamp":1742361480000,"open":2.91868,"high":2.91885,"low":2.91867,"close":2.91867,"volume":293.4800109863281},{"timestamp":1742361540000,"open":2.91868,"high":2.91897,"low":2.91854,"close":2.91871,"volume":633.969970703125},{"timestamp":1742361600000,"open":2.91871,"high":2.91892,"low":2.91864,"close":2.91868,"volume":385.7099914550781},{"timestamp":1742361660000,"open":2.91872,"high":2.91883,"low":2.91866,"close":2.91878,"volume":317.8800048828125},{"timestamp":1742361720000,"open":2.91877,"high":2.9189,"low":2.91861,"close":2.91884,"volume":321.8900146484375},{"timestamp":1742361780000,"open":2.91882,"high":2.91897,"low":2.91853,"close":2.91853,"volume":366.0299987792969},{"timestamp":1742361840000,"open":2.91863,"high":2.91901,"low":2.91858,"close":2.91898,"volume":380.20001220703125},{"timestamp":1742361900000,"open":2.91902,"high":2.91918,"low":2.91893,"close":2.91912,"volume":311.70001220703125},{"timestamp":1742361960000,"open":2.91912,"high":2.91928,"low":2.91894,"close":2.91923,"volume":562.1300048828125},{"timestamp":1742362020000,"open":2.91923,"high":2.91932,"low":2.91908,"close":2.91908,"volume":518.489990234375},{"timestamp":1742362080000,"open":2.91909,"high":2.91923,"low":2.91906,"close":2.91913,"volume":435.9100036621094},{"timestamp":1742362140000,"open":2.91909,"high":2.9192,"low":2.91907,"close":2.91915,"volume":386.19000244140625},{"timestamp":1742362200000,"open":2.91915,"high":2.91922,"low":2.9191,"close":2.9191,"volume":316.0799865722656},{"timestamp":1742362260000,"open":2.91905,"high":2.91923,"low":2.91905,"close":2.91919,"volume":317.19000244140625},{"timestamp":1742362320000,"open":2.91922,"high":2.91935,"low":2.91907,"close":2.91926,"volume":382.2799987792969},{"timestamp":1742362380000,"open":2.91925,"high":2.91932,"low":2.91901,"close":2.91913,"volume":504.04998779296875},{"timestamp":1742362440000,"open":2.91913,"high":2.91935,"low":2.91913,"close":2.91927,"volume":308.7900085449219},{"timestamp":1742362500000,"open":2.91924,"high":2.91937,"low":2.91918,"close":2.91933,"volume":524.5399780273438},{"timestamp":1742362560000,"open":2.91934,"high":2.91948,"low":2.91917,"close":2.91945,"volume":412.8699951171875},{"timestamp":1742362620000,"open":2.91939,"high":2.91939,"low":2.91915,"close":2.91921,"volume":394.989990234375},{"timestamp":1742362680000,"open":2.91919,"high":2.91945,"low":2.91908,"close":2.9192,"volume":421.1400146484375},{"timestamp":1742362740000,"open":2.91932,"high":2.91941,"low":2.91919,"close":2.91939,"volume":401.8299865722656},{"timestamp":1742362800000,"open":2.91933,"high":2.91961,"low":2.91916,"close":2.91929,"volume":510.9100036621094},{"timestamp":1742362860000,"open":2.91928,"high":2.91935,"low":2.91917,"close":2.91926,"volume":418.29998779296875},{"timestamp":1742362920000,"open":2.91928,"high":2.91928,"low":2.91916,"close":2.91917,"volume":308.3900146484375},{"timestamp":1742362980000,"open":2.91915,"high":2.91926,"low":2.91911,"close":2.91915,"volume":411.6600036621094},{"timestamp":1742363040000,"open":2.91917,"high":2.9192,"low":2.91902,"close":2.91912,"volume":442.1400146484375},{"timestamp":1742363100000,"open":2.91909,"high":2.91938,"low":2.91904,"close":2.91923,"volume":320.44000244140625},{"timestamp":1742363160000,"open":2.91924,"high":2.91956,"low":2.91919,"close":2.91937,"volume":253.85000610351562},{"timestamp":1742363220000,"open":2.91941,"high":2.91958,"low":2.91918,"close":2.91926,"volume":551.8699951171875},{"timestamp":1742363280000,"open":2.91933,"high":2.91935,"low":2.91925,"close":2.9193,"volume":140.74000549316406},{"timestamp":1742363340000,"open":2.91932,"high":2.91963,"low":2.91932,"close":2.91962,"volume":303.42999267578125},{"timestamp":1742363400000,"open":2.91958,"high":2.91966,"low":2.91951,"close":2.91958,"volume":237.27000427246094},{"timestamp":1742363460000,"open":2.91959,"high":2.91971,"low":2.91944,"close":2.91958,"volume":154.49000549316406},{"timestamp":1742363520000,"open":2.91958,"high":2.91959,"low":2.91923,"close":2.91926,"volume":262.3500061035156},{"timestamp":1742363580000,"open":2.91925,"high":2.91983,"low":2.91922,"close":2.9196,"volume":621.219970703125},{"timestamp":1742363640000,"open":2.91961,"high":2.91961,"low":2.9194,"close":2.9194,"volume":403.510009765625},{"timestamp":1742363700000,"open":2.91948,"high":2.91975,"low":2.91942,"close":2.91963,"volume":400.67999267578125},{"timestamp":1742363760000,"open":2.91968,"high":2.91969,"low":2.91949,"close":2.91959,"volume":259.79998779296875},{"timestamp":1742363820000,"open":2.91959,"high":2.91968,"low":2.91934,"close":2.91953,"volume":605.27001953125},{"timestamp":1742363880000,"open":2.91952,"high":2.91964,"low":2.91934,"close":2.91938,"volume":378.6000061035156},{"timestamp":1742363940000,"open":2.9195,"high":2.91961,"low":2.91938,"close":2.91946,"volume":287.4800109863281},{"timestamp":1742364000000,"open":2.9195,"high":2.91986,"low":2.91929,"close":2.9198,"volume":660.5900268554688},{"timestamp":1742364060000,"open":2.91976,"high":2.91977,"low":2.91931,"close":2.9194,"volume":986.77001953125},{"timestamp":1742364120000,"open":2.9194,"high":2.91979,"low":2.91934,"close":2.91968,"volume":1760.6600341796875},{"timestamp":1742364180000,"open":2.91969,"high":2.91979,"low":2.91928,"close":2.91938,"volume":1644.510009765625},{"timestamp":1742364240000,"open":2.9195,"high":2.91958,"low":2.91913,"close":2.91918,"volume":738.0399780273438},{"timestamp":1742364300000,"open":2.91917,"high":2.91933,"low":2.9191,"close":2.9192,"volume":682.5900268554688},{"timestamp":1742364360000,"open":2.91919,"high":2.91957,"low":2.91907,"close":2.91933,"volume":942.2899780273438},{"timestamp":1742364420000,"open":2.91925,"high":2.91934,"low":2.91916,"close":2.91928,"volume":281.92999267578125},{"timestamp":1742364480000,"open":2.91924,"high":2.91936,"low":2.91911,"close":2.91918,"volume":281.92999267578125},{"timestamp":1742364540000,"open":2.91917,"high":2.91936,"low":2.91849,"close":2.9185,"volume":871.6599731445312},{"timestamp":1742364600000,"open":2.91849,"high":2.91873,"low":2.91844,"close":2.91869,"volume":574.8699951171875},{"timestamp":1742364660000,"open":2.91869,"high":2.91869,"low":2.91853,"close":2.9186,"volume":306.80999755859375},{"timestamp":1742364720000,"open":2.91857,"high":2.91874,"low":2.91841,"close":2.91847,"volume":515.1400146484375},{"timestamp":1742364780000,"open":2.91845,"high":2.91875,"low":2.91845,"close":2.91863,"volume":370.3399963378906},{"timestamp":1742364840000,"open":2.91875,"high":2.9189,"low":2.91849,"close":2.91849,"volume":561.1099853515625},{"timestamp":1742364900000,"open":2.91849,"high":2.91852,"low":2.91836,"close":2.91848,"volume":334.4100036621094},{"timestamp":1742364960000,"open":2.91837,"high":2.9186,"low":2.91818,"close":2.91854,"volume":624.5800170898438},{"timestamp":1742365020000,"open":2.91847,"high":2.91867,"low":2.91838,"close":2.91858,"volume":348.29998779296875},{"timestamp":1742365080000,"open":2.91865,"high":2.91865,"low":2.91833,"close":2.91846,"volume":663.3900146484375},{"timestamp":1742365140000,"open":2.91834,"high":2.91849,"low":2.91826,"close":2.91832,"volume":491.9700012207031},{"timestamp":1742365200000,"open":2.91827,"high":2.91832,"low":2.91808,"close":2.9181,"volume":530.6199951171875},{"timestamp":1742365260000,"open":2.9181,"high":2.91816,"low":2.9177,"close":2.9178,"volume":586},{"timestamp":1742365320000,"open":2.91785,"high":2.91786,"low":2.9177,"close":2.91782,"volume":467.25},{"timestamp":1742365380000,"open":2.91776,"high":2.91776,"low":2.91709,"close":2.9171,"volume":945.2899780273438},{"timestamp":1742365440000,"open":2.91705,"high":2.91713,"low":2.91696,"close":2.9171,"volume":740.8099975585938},{"timestamp":1742365500000,"open":2.91711,"high":2.91716,"low":2.91643,"close":2.91645,"volume":1050.2900390625},{"timestamp":1742365560000,"open":2.91644,"high":2.91675,"low":2.91643,"close":2.91661,"volume":1210.510009765625},{"timestamp":1742365620000,"open":2.9166,"high":2.91712,"low":2.9166,"close":2.91684,"volume":625.739990234375},{"timestamp":1742365680000,"open":2.91684,"high":2.917,"low":2.91674,"close":2.91688,"volume":422.8599853515625},{"timestamp":1742365740000,"open":2.91694,"high":2.91695,"low":2.91676,"close":2.91684,"volume":771.030029296875},{"timestamp":1742365800000,"open":2.91686,"high":2.91732,"low":2.91685,"close":2.91722,"volume":1062.3299560546875},{"timestamp":1742365860000,"open":2.91722,"high":2.91736,"low":2.91689,"close":2.91712,"volume":519.6300048828125},{"timestamp":1742365920000,"open":2.91704,"high":2.91795,"low":2.91701,"close":2.91784,"volume":422.82000732421875},{"timestamp":1742365980000,"open":2.91783,"high":2.91804,"low":2.91731,"close":2.91742,"volume":1061.1600341796875},{"timestamp":1742366040000,"open":2.91742,"high":2.91769,"low":2.91728,"close":2.9175,"volume":726.8300170898438},{"timestamp":1742366100000,"open":2.91751,"high":2.91766,"low":2.91694,"close":2.91713,"volume":1671.780029296875},{"timestamp":1742366160000,"open":2.91709,"high":2.91802,"low":2.917,"close":2.91759,"volume":389.6700134277344},{"timestamp":1742366220000,"open":2.91754,"high":2.91754,"low":2.9166,"close":2.9166,"volume":373.1099853515625},{"timestamp":1742366280000,"open":2.91651,"high":2.91698,"low":2.91608,"close":2.91693,"volume":809.7000122070312},{"timestamp":1742366340000,"open":2.91693,"high":2.91724,"low":2.91667,"close":2.91681,"volume":436.7300109863281},{"timestamp":1742366400000,"open":2.9168,"high":2.91732,"low":2.91659,"close":2.9173,"volume":1022.5999755859375},{"timestamp":1742366460000,"open":2.91732,"high":2.91791,"low":2.91713,"close":2.91788,"volume":986.5499877929688},{"timestamp":1742366520000,"open":2.91793,"high":2.91811,"low":2.91749,"close":2.91791,"volume":773.8499755859375},{"timestamp":1742366580000,"open":2.91794,"high":2.91802,"low":2.91705,"close":2.91708,"volume":931.3699951171875},{"timestamp":1742366640000,"open":2.91709,"high":2.91755,"low":2.91706,"close":2.91718,"volume":909.219970703125},{"timestamp":1742366700000,"open":2.91717,"high":2.91754,"low":2.91702,"close":2.91754,"volume":494.69000244140625},{"timestamp":1742366760000,"open":2.91753,"high":2.91753,"low":2.91667,"close":2.91697,"volume":721.2000122070312},{"timestamp":1742366820000,"open":2.91697,"high":2.91725,"low":2.91685,"close":2.91696,"volume":497.29998779296875},{"timestamp":1742366880000,"open":2.91695,"high":2.91731,"low":2.91687,"close":2.91705,"volume":699.1699829101562},{"timestamp":1742366940000,"open":2.91704,"high":2.91736,"low":2.91695,"close":2.91712,"volume":981.1400146484375},{"timestamp":1742367000000,"open":2.91721,"high":2.91721,"low":2.91691,"close":2.917,"volume":701.9299926757812},{"timestamp":1742367060000,"open":2.91703,"high":2.91739,"low":2.91702,"close":2.91727,"volume":541.6300048828125},{"timestamp":1742367120000,"open":2.91728,"high":2.91746,"low":2.91695,"close":2.91721,"volume":812.5399780273438},{"timestamp":1742367180000,"open":2.91716,"high":2.9172,"low":2.91694,"close":2.91701,"volume":660.489990234375},{"timestamp":1742367240000,"open":2.91699,"high":2.91711,"low":2.91687,"close":2.91701,"volume":834.52001953125},{"timestamp":1742367300000,"open":2.917,"high":2.91719,"low":2.91691,"close":2.91694,"volume":497.42999267578125},{"timestamp":1742367360000,"open":2.91699,"high":2.91699,"low":2.91665,"close":2.91671,"volume":558.1900024414062},{"timestamp":1742367420000,"open":2.91671,"high":2.91671,"low":2.91622,"close":2.91625,"volume":605.2999877929688},{"timestamp":1742367480000,"open":2.91629,"high":2.9171,"low":2.91624,"close":2.91669,"volume":1041.9100341796875},{"timestamp":1742367540000,"open":2.9167,"high":2.91769,"low":2.91666,"close":2.91769,"volume":550.1900024414062},{"timestamp":1742367600000,"open":2.91769,"high":2.91775,"low":2.91695,"close":2.91735,"volume":1401.030029296875},{"timestamp":1742367660000,"open":2.91734,"high":2.91773,"low":2.91708,"close":2.91732,"volume":1081.949951171875},{"timestamp":1742367720000,"open":2.91733,"high":2.91752,"low":2.9166,"close":2.91662,"volume":1218.4300537109375},{"timestamp":1742367780000,"open":2.91661,"high":2.9174,"low":2.91659,"close":2.91672,"volume":960.77001953125},{"timestamp":1742367840000,"open":2.91666,"high":2.91683,"low":2.91639,"close":2.91654,"volume":697.3200073242188},{"timestamp":1742367900000,"open":2.91649,"high":2.91707,"low":2.91641,"close":2.91676,"volume":911.5399780273438},{"timestamp":1742367960000,"open":2.91675,"high":2.91707,"low":2.91643,"close":2.91672,"volume":740.7100219726562},{"timestamp":1742368020000,"open":2.91672,"high":2.91691,"low":2.91514,"close":2.91514,"volume":793.2000122070312},{"timestamp":1742368080000,"open":2.91513,"high":2.91518,"low":2.9146,"close":2.91465,"volume":746.3599853515625},{"timestamp":1742368140000,"open":2.91467,"high":2.91507,"low":2.91403,"close":2.91485,"volume":1182.260009765625},{"timestamp":1742368200000,"open":2.91485,"high":2.91613,"low":2.91463,"close":2.91545,"volume":910.0399780273438},{"timestamp":1742368260000,"open":2.91544,"high":2.91544,"low":2.91449,"close":2.91524,"volume":1142.4100341796875},{"timestamp":1742368320000,"open":2.9152,"high":2.91545,"low":2.91476,"close":2.9149,"volume":1020.6699829101562},{"timestamp":1742368380000,"open":2.91481,"high":2.91503,"low":2.91423,"close":2.91423,"volume":912.8099975585938},{"timestamp":1742368440000,"open":2.91425,"high":2.91447,"low":2.91394,"close":2.91429,"volume":962.510009765625},{"timestamp":1742368500000,"open":2.91427,"high":2.91538,"low":2.91427,"close":2.91526,"volume":870.1599731445312},{"timestamp":1742368560000,"open":2.9153,"high":2.91531,"low":2.91456,"close":2.91508,"volume":1175.6199951171875},{"timestamp":1742368620000,"open":2.9151,"high":2.9151,"low":2.9145,"close":2.91463,"volume":697.1199951171875},{"timestamp":1742368680000,"open":2.91463,"high":2.9148,"low":2.91386,"close":2.91422,"volume":787.239990234375},{"timestamp":1742368740000,"open":2.91428,"high":2.91442,"low":2.91347,"close":2.91347,"volume":898.989990234375},{"timestamp":1742368800000,"open":2.91358,"high":2.91396,"low":2.91323,"close":2.91362,"volume":1217.0999755859375},{"timestamp":1742368860000,"open":2.91359,"high":2.91418,"low":2.91334,"close":2.91409,"volume":901.6900024414062},{"timestamp":1742368920000,"open":2.91409,"high":2.9149,"low":2.91404,"close":2.91478,"volume":1175.699951171875},{"timestamp":1742368980000,"open":2.91481,"high":2.91545,"low":2.91429,"close":2.91526,"volume":1269.5799560546875},{"timestamp":1742369040000,"open":2.91527,"high":2.91561,"low":2.9145,"close":2.9145,"volume":572.5999755859375},{"timestamp":1742369100000,"open":2.91454,"high":2.91533,"low":2.91424,"close":2.91524,"volume":984.47998046875},{"timestamp":1742369160000,"open":2.91524,"high":2.91601,"low":2.91504,"close":2.91581,"volume":862.5900268554688},{"timestamp":1742369220000,"open":2.91581,"high":2.91592,"low":2.91558,"close":2.91568,"volume":740.9400024414062},{"timestamp":1742369280000,"open":2.91568,"high":2.91581,"low":2.91541,"close":2.91542,"volume":942.7999877929688},{"timestamp":1742369340000,"open":2.91537,"high":2.91666,"low":2.91537,"close":2.91666,"volume":721.219970703125},{"timestamp":1742369400000,"open":2.91663,"high":2.91704,"low":2.91564,"close":2.91702,"volume":1228.0999755859375},{"timestamp":1742369460000,"open":2.91705,"high":2.9184,"low":2.91703,"close":2.91804,"volume":1294.72998046875},{"timestamp":1742369520000,"open":2.91803,"high":2.91972,"low":2.91802,"close":2.91886,"volume":1634.9200439453125},{"timestamp":1742369580000,"open":2.91882,"high":2.91927,"low":2.91803,"close":2.91886,"volume":937.7899780273438},{"timestamp":1742369640000,"open":2.91884,"high":2.91942,"low":2.91826,"close":2.91893,"volume":1327.800048828125},{"timestamp":1742369700000,"open":2.91903,"high":2.91951,"low":2.91819,"close":2.91941,"volume":1463.5},{"timestamp":1742369760000,"open":2.91938,"high":2.9194,"low":2.91684,"close":2.91684,"volume":1698.02001953125},{"timestamp":1742369820000,"open":2.91701,"high":2.91772,"low":2.91518,"close":2.91704,"volume":2627.830078125},{"timestamp":1742369880000,"open":2.91705,"high":2.91748,"low":2.9161,"close":2.91613,"volume":2031.81005859375},{"timestamp":1742369940000,"open":2.91616,"high":2.91927,"low":2.91608,"close":2.91908,"volume":1821.010009765625},{"timestamp":1742370000000,"open":2.91913,"high":2.91924,"low":2.91717,"close":2.91835,"volume":1698.1300048828125},{"timestamp":1742370060000,"open":2.91839,"high":2.91935,"low":2.91783,"close":2.91935,"volume":1751.3599853515625},{"timestamp":1742370120000,"open":2.91934,"high":2.91954,"low":2.91777,"close":2.91805,"volume":1882.199951171875},{"timestamp":1742370180000,"open":2.9182,"high":2.9188,"low":2.91681,"close":2.91873,"volume":2359.47998046875},{"timestamp":1742370240000,"open":2.91876,"high":2.91898,"low":2.91762,"close":2.91798,"volume":1923.77001953125},{"timestamp":1742370300000,"open":2.91796,"high":2.91855,"low":2.917,"close":2.91812,"volume":2202.389892578125},{"timestamp":1742370360000,"open":2.91816,"high":2.91923,"low":2.91777,"close":2.91879,"volume":2672.159912109375},{"timestamp":1742370420000,"open":2.9188,"high":2.91987,"low":2.91803,"close":2.91979,"volume":1605.72998046875},{"timestamp":1742370480000,"open":2.91978,"high":2.91984,"low":2.91893,"close":2.91939,"volume":1824.199951171875},{"timestamp":1742370540000,"open":2.91912,"high":2.91912,"low":2.91717,"close":2.91733,"volume":2117.72998046875},{"timestamp":1742370600000,"open":2.91731,"high":2.91785,"low":2.91605,"close":2.9161,"volume":1731.260009765625},{"timestamp":1742370660000,"open":2.91608,"high":2.91694,"low":2.91608,"close":2.91677,"volume":1361.1700439453125},{"timestamp":1742370720000,"open":2.91669,"high":2.91825,"low":2.91654,"close":2.918,"volume":1256.8699951171875},{"timestamp":1742370780000,"open":2.91801,"high":2.91882,"low":2.91728,"close":2.9173,"volume":1637.93994140625},{"timestamp":1742370840000,"open":2.91726,"high":2.91962,"low":2.91685,"close":2.91962,"volume":1491.22998046875},{"timestamp":1742370900000,"open":2.91978,"high":2.92082,"low":2.91933,"close":2.91947,"volume":1668.1099853515625},{"timestamp":1742370960000,"open":2.91944,"high":2.92033,"low":2.91911,"close":2.91976,"volume":1840.4100341796875},{"timestamp":1742371020000,"open":2.91977,"high":2.9218,"low":2.91972,"close":2.92165,"volume":1787.6500244140625},{"timestamp":1742371080000,"open":2.92162,"high":2.92211,"low":2.92109,"close":2.92123,"volume":1614.219970703125},{"timestamp":1742371140000,"open":2.92123,"high":2.92202,"low":2.92123,"close":2.92181,"volume":1309.18994140625},{"timestamp":1742371200000,"open":2.92191,"high":2.92399,"low":2.92133,"close":2.92393,"volume":2527.580078125},{"timestamp":1742371260000,"open":2.9239,"high":2.92476,"low":2.92304,"close":2.92476,"volume":1787.0400390625},{"timestamp":1742371320000,"open":2.92476,"high":2.9255,"low":2.92439,"close":2.92511,"volume":1714.0699462890625},{"timestamp":1742371380000,"open":2.92507,"high":2.92578,"low":2.92495,"close":2.92559,"volume":1929.2900390625},{"timestamp":1742371440000,"open":2.92546,"high":2.92624,"low":2.92517,"close":2.92564,"volume":1822.050048828125},{"timestamp":1742371500000,"open":2.92573,"high":2.927,"low":2.92538,"close":2.92692,"volume":1330.6700439453125},{"timestamp":1742371560000,"open":2.92695,"high":2.92729,"low":2.92641,"close":2.92674,"volume":1228.3399658203125},{"timestamp":1742371620000,"open":2.92672,"high":2.9276,"low":2.92635,"close":2.92718,"volume":1231.050048828125},{"timestamp":1742371680000,"open":2.92719,"high":2.92725,"low":2.92668,"close":2.92693,"volume":1538.18994140625},{"timestamp":1742371740000,"open":2.92687,"high":2.92701,"low":2.92623,"close":2.92634,"volume":1317.3399658203125},{"timestamp":1742371800000,"open":2.92637,"high":2.92653,"low":2.92576,"close":2.92607,"volume":1494.449951171875},{"timestamp":1742371860000,"open":2.92609,"high":2.92632,"low":2.92578,"close":2.92593,"volume":1369.4599609375},{"timestamp":1742371920000,"open":2.92593,"high":2.92594,"low":2.92521,"close":2.92575,"volume":1361.2099609375},{"timestamp":1742371980000,"open":2.92577,"high":2.92578,"low":2.92513,"close":2.92524,"volume":1076.1300048828125},{"timestamp":1742372040000,"open":2.92522,"high":2.92542,"low":2.92332,"close":2.92332,"volume":1776.1099853515625},{"timestamp":1742372100000,"open":2.92333,"high":2.92333,"low":2.92272,"close":2.92281,"volume":1646.72998046875},{"timestamp":1742372160000,"open":2.92286,"high":2.92293,"low":2.92226,"close":2.92236,"volume":1805.97998046875},{"timestamp":1742372220000,"open":2.92236,"high":2.92289,"low":2.9221,"close":2.92289,"volume":1274.2900390625},{"timestamp":1742372280000,"open":2.92282,"high":2.92309,"low":2.92222,"close":2.92222,"volume":1131.3900146484375},{"timestamp":1742372340000,"open":2.9222,"high":2.92251,"low":2.92166,"close":2.92174,"volume":1593.5799560546875},{"timestamp":1742372400000,"open":2.92167,"high":2.92168,"low":2.9207,"close":2.92072,"volume":1231.3399658203125},{"timestamp":1742372460000,"open":2.92074,"high":2.92081,"low":2.9204,"close":2.92055,"volume":1228.4599609375},{"timestamp":1742372520000,"open":2.92056,"high":2.92123,"low":2.92016,"close":2.92114,"volume":1372.4100341796875},{"timestamp":1742372580000,"open":2.92113,"high":2.92248,"low":2.92113,"close":2.92242,"volume":1269.8800048828125},{"timestamp":1742372640000,"open":2.92242,"high":2.92289,"low":2.92223,"close":2.92271,"volume":962.6099853515625},{"timestamp":1742372700000,"open":2.9227,"high":2.9227,"low":2.92233,"close":2.9225,"volume":1040.3199462890625},{"timestamp":1742372760000,"open":2.92249,"high":2.92265,"low":2.92205,"close":2.92259,"volume":993.1799926757812},{"timestamp":1742372820000,"open":2.92252,"high":2.92264,"low":2.92203,"close":2.92243,"volume":1015.3699951171875},{"timestamp":1742372880000,"open":2.92241,"high":2.92346,"low":2.92239,"close":2.92308,"volume":1507.719970703125},{"timestamp":1742372940000,"open":2.9231,"high":2.92357,"low":2.92279,"close":2.92303,"volume":1723.4300537109375},{"timestamp":1742373000000,"open":2.92301,"high":2.92543,"low":2.92299,"close":2.92543,"volume":1195.02001953125},{"timestamp":1742373060000,"open":2.92539,"high":2.92564,"low":2.92383,"close":2.92384,"volume":1164.5899658203125},{"timestamp":1742373120000,"open":2.92384,"high":2.92388,"low":2.9234,"close":2.92374,"volume":946.6699829101562},{"timestamp":1742373180000,"open":2.92374,"high":2.92386,"low":2.92296,"close":2.92297,"volume":605.8499755859375},{"timestamp":1742373240000,"open":2.92297,"high":2.92389,"low":2.92285,"close":2.92386,"volume":921.260009765625},{"timestamp":1742373300000,"open":2.92386,"high":2.92414,"low":2.9236,"close":2.92397,"volume":1145.25},{"timestamp":1742373360000,"open":2.92401,"high":2.92436,"low":2.92392,"close":2.92436,"volume":993.1300048828125},{"timestamp":1742373420000,"open":2.92435,"high":2.92554,"low":2.92409,"close":2.92543,"volume":1239.25},{"timestamp":1742373480000,"open":2.92543,"high":2.92582,"low":2.9252,"close":2.92533,"volume":946.0399780273438},{"timestamp":1742373540000,"open":2.9253,"high":2.92546,"low":2.92489,"close":2.92511,"volume":755.22998046875},{"timestamp":1742373600000,"open":2.92509,"high":2.92538,"low":2.9245,"close":2.92482,"volume":990.2100219726562},{"timestamp":1742373660000,"open":2.92479,"high":2.92496,"low":2.92399,"close":2.92428,"volume":976.4099731445312},{"timestamp":1742373720000,"open":2.92423,"high":2.925,"low":2.92419,"close":2.92472,"volume":886.9400024414062},{"timestamp":1742373780000,"open":2.92485,"high":2.92532,"low":2.92464,"close":2.92501,"volume":1253.06005859375},{"timestamp":1742373840000,"open":2.92502,"high":2.92579,"low":2.92499,"close":2.9257,"volume":1029.0400390625},{"timestamp":1742373900000,"open":2.9257,"high":2.92599,"low":2.92536,"close":2.92555,"volume":907.3599853515625},{"timestamp":1742373960000,"open":2.92555,"high":2.92555,"low":2.92439,"close":2.9244,"volume":1023.5499877929688},{"timestamp":1742374020000,"open":2.92437,"high":2.92452,"low":2.92367,"close":2.92389,"volume":1031.8699951171875},{"timestamp":1742374080000,"open":2.92387,"high":2.9242,"low":2.92356,"close":2.92419,"volume":990.25},{"timestamp":1742374140000,"open":2.92419,"high":2.92438,"low":2.92378,"close":2.92414,"volume":1641.969970703125},{"timestamp":1742374200000,"open":2.92414,"high":2.92417,"low":2.92354,"close":2.92407,"volume":1153.3900146484375},{"timestamp":1742374260000,"open":2.92408,"high":2.9241,"low":2.92363,"close":2.92381,"volume":1012.2100219726562},{"timestamp":1742374320000,"open":2.92381,"high":2.92385,"low":2.92268,"close":2.92268,"volume":1045.469970703125},{"timestamp":1742374380000,"open":2.92267,"high":2.92275,"low":2.92242,"close":2.92255,"volume":1144.8499755859375},{"timestamp":1742374440000,"open":2.92254,"high":2.92306,"low":2.92215,"close":2.92301,"volume":1512.9000244140625},{"timestamp":1742374500000,"open":2.92301,"high":2.92337,"low":2.9228,"close":2.92326,"volume":851.5999755859375},{"timestamp":1742374560000,"open":2.92332,"high":2.9238,"low":2.92323,"close":2.92356,"volume":508.6000061035156},{"timestamp":1742374620000,"open":2.92357,"high":2.92375,"low":2.92325,"close":2.92326,"volume":475.57000732421875},{"timestamp":1742374680000,"open":2.92326,"high":2.92374,"low":2.9232,"close":2.92348,"volume":1020.5700073242188},{"timestamp":1742374740000,"open":2.92345,"high":2.92345,"low":2.92272,"close":2.92297,"volume":882},{"timestamp":1742374800000,"open":2.92298,"high":2.923,"low":2.92226,"close":2.92231,"volume":1017.8400268554688},{"timestamp":1742374860000,"open":2.92232,"high":2.92331,"low":2.92227,"close":2.92322,"volume":766.1099853515625},{"timestamp":1742374920000,"open":2.92322,"high":2.92328,"low":2.9228,"close":2.92312,"volume":721.969970703125},{"timestamp":1742374980000,"open":2.9231,"high":2.9231,"low":2.92238,"close":2.92247,"volume":979.0999755859375},{"timestamp":1742375040000,"open":2.92246,"high":2.92347,"low":2.92229,"close":2.92302,"volume":885.0700073242188},{"timestamp":1742375100000,"open":2.92303,"high":2.92313,"low":2.92273,"close":2.92296,"volume":1474.3199462890625},{"timestamp":1742375160000,"open":2.92296,"high":2.92309,"low":2.92265,"close":2.92288,"volume":591.8599853515625},{"timestamp":1742375220000,"open":2.9229,"high":2.92318,"low":2.92237,"close":2.92263,"volume":542.0499877929688},{"timestamp":1742375280000,"open":2.92263,"high":2.92263,"low":2.92223,"close":2.92238,"volume":1064.3800048828125},{"timestamp":1742375340000,"open":2.92236,"high":2.92245,"low":2.92212,"close":2.92225,"volume":605.7999877929688},{"timestamp":1742375400000,"open":2.92224,"high":2.92298,"low":2.9221,"close":2.92233,"volume":533.72998046875},{"timestamp":1742375460000,"open":2.92234,"high":2.92244,"low":2.92186,"close":2.92244,"volume":660.7999877929688},{"timestamp":1742375520000,"open":2.92244,"high":2.92264,"low":2.92205,"close":2.92254,"volume":1275.1199951171875},{"timestamp":1742375580000,"open":2.92248,"high":2.92268,"low":2.92156,"close":2.9216,"volume":1023.3099975585938},{"timestamp":1742375640000,"open":2.9216,"high":2.92203,"low":2.92154,"close":2.92161,"volume":1601.3599853515625},{"timestamp":1742375700000,"open":2.92155,"high":2.92185,"low":2.92145,"close":2.92155,"volume":1258.7900390625},{"timestamp":1742375760000,"open":2.92154,"high":2.92156,"low":2.92107,"close":2.92111,"volume":979.27001953125},{"timestamp":1742375820000,"open":2.92111,"high":2.9218,"low":2.92098,"close":2.92129,"volume":1231.1800537109375},{"timestamp":1742375880000,"open":2.92129,"high":2.92129,"low":2.92066,"close":2.92066,"volume":827.3800048828125},{"timestamp":1742375940000,"open":2.92066,"high":2.92066,"low":2.92018,"close":2.92032,"volume":917.489990234375},{"timestamp":1742376000000,"open":2.92035,"high":2.92035,"low":2.91976,"close":2.91995,"volume":648.0900268554688},{"timestamp":1742376060000,"open":2.91996,"high":2.92139,"low":2.91996,"close":2.92118,"volume":671.97998046875},{"timestamp":1742376120000,"open":2.92118,"high":2.92145,"low":2.92099,"close":2.92113,"volume":694.719970703125},{"timestamp":1742376180000,"open":2.92114,"high":2.92128,"low":2.92094,"close":2.92107,"volume":948.8800048828125},{"timestamp":1742376240000,"open":2.92104,"high":2.92175,"low":2.921,"close":2.92143,"volume":1355.0400390625},{"timestamp":1742376300000,"open":2.92144,"high":2.92144,"low":2.92107,"close":2.92122,"volume":1211.4300537109375},{"timestamp":1742376360000,"open":2.9212,"high":2.92163,"low":2.92114,"close":2.9215,"volume":956.75},{"timestamp":1742376420000,"open":2.92151,"high":2.92157,"low":2.9209,"close":2.92099,"volume":978.969970703125},{"timestamp":1742376480000,"open":2.92098,"high":2.92113,"low":2.9207,"close":2.9207,"volume":406.6099853515625},{"timestamp":1742376540000,"open":2.92069,"high":2.92114,"low":2.92016,"close":2.92018,"volume":630.6900024414062},{"timestamp":1742376600000,"open":2.92017,"high":2.92027,"low":2.91922,"close":2.91933,"volume":835.3099975585938},{"timestamp":1742376660000,"open":2.9193,"high":2.9193,"low":2.91882,"close":2.91889,"volume":788.239990234375},{"timestamp":1742376720000,"open":2.91889,"high":2.9205,"low":2.91877,"close":2.9205,"volume":673.1799926757812},{"timestamp":1742376780000,"open":2.92048,"high":2.92057,"low":2.91968,"close":2.91969,"volume":702.2000122070312},{"timestamp":1742376840000,"open":2.91969,"high":2.91995,"low":2.91968,"close":2.91979,"volume":367.8299865722656},{"timestamp":1742376900000,"open":2.91978,"high":2.91978,"low":2.91869,"close":2.91879,"volume":935.02001953125},{"timestamp":1742376960000,"open":2.91879,"high":2.91941,"low":2.91867,"close":2.91917,"volume":862.6400146484375},{"timestamp":1742377020000,"open":2.91922,"high":2.91923,"low":2.9183,"close":2.91851,"volume":1045.550048828125},{"timestamp":1742377080000,"open":2.91845,"high":2.91848,"low":2.91751,"close":2.91765,"volume":1233.6600341796875},{"timestamp":1742377140000,"open":2.91765,"high":2.91827,"low":2.91765,"close":2.91827,"volume":591.8699951171875},{"timestamp":1742377200000,"open":2.91827,"high":2.9183,"low":2.9171,"close":2.91769,"volume":652.47998046875},{"timestamp":1742377260000,"open":2.91769,"high":2.91819,"low":2.91768,"close":2.91807,"volume":774.3599853515625},{"timestamp":1742377320000,"open":2.91805,"high":2.91818,"low":2.91765,"close":2.91768,"volume":749.3300170898438},{"timestamp":1742377380000,"open":2.91767,"high":2.91767,"low":2.91709,"close":2.91724,"volume":984.469970703125},{"timestamp":1742377440000,"open":2.91726,"high":2.91738,"low":2.91579,"close":2.91583,"volume":926.530029296875},{"timestamp":1742377500000,"open":2.91583,"high":2.91606,"low":2.91555,"close":2.91586,"volume":804.7999877929688},{"timestamp":1742377560000,"open":2.91586,"high":2.91603,"low":2.91576,"close":2.91591,"volume":890.6900024414062},{"timestamp":1742377620000,"open":2.91592,"high":2.91678,"low":2.91587,"close":2.91678,"volume":735.5700073242188},{"timestamp":1742377680000,"open":2.91681,"high":2.91756,"low":2.9168,"close":2.91751,"volume":1311.030029296875},{"timestamp":1742377740000,"open":2.91749,"high":2.91862,"low":2.91735,"close":2.91862,"volume":932.0399780273438},{"timestamp":1742377800000,"open":2.91861,"high":2.91872,"low":2.91831,"close":2.91843,"volume":896.0599975585938},{"timestamp":1742377860000,"open":2.91843,"high":2.9189,"low":2.91804,"close":2.91888,"volume":1056.6199951171875},{"timestamp":1742377920000,"open":2.91888,"high":2.91949,"low":2.91874,"close":2.91949,"volume":497.25},{"timestamp":1742377980000,"open":2.91947,"high":2.91966,"low":2.9181,"close":2.91824,"volume":1418.9200439453125},{"timestamp":1742378040000,"open":2.91822,"high":2.91822,"low":2.91749,"close":2.91761,"volume":1089.5899658203125},{"timestamp":1742378100000,"open":2.91756,"high":2.9182,"low":2.91731,"close":2.91778,"volume":1302.9200439453125},{"timestamp":1742378160000,"open":2.91778,"high":2.91844,"low":2.9177,"close":2.91844,"volume":1161.7900390625},{"timestamp":1742378220000,"open":2.91849,"high":2.91865,"low":2.91802,"close":2.91839,"volume":843.739990234375},{"timestamp":1742378280000,"open":2.91839,"high":2.91911,"low":2.91796,"close":2.91871,"volume":1065.030029296875},{"timestamp":1742378340000,"open":2.91865,"high":2.919,"low":2.91852,"close":2.91886,"volume":1004.0499877929688},{"timestamp":1742378400000,"open":2.9189,"high":2.91993,"low":2.91871,"close":2.91879,"volume":1100.6600341796875},{"timestamp":1742378460000,"open":2.91878,"high":2.91953,"low":2.91862,"close":2.91926,"volume":713.6799926757812},{"timestamp":1742378520000,"open":2.91926,"high":2.91977,"low":2.91917,"close":2.91959,"volume":984.8800048828125},{"timestamp":1742378580000,"open":2.9196,"high":2.92,"low":2.91904,"close":2.91997,"volume":979.1400146484375},{"timestamp":1742378640000,"open":2.91998,"high":2.92045,"low":2.91975,"close":2.92031,"volume":943.1900024414062},{"timestamp":1742378700000,"open":2.92026,"high":2.92055,"low":2.91983,"close":2.92033,"volume":885.0900268554688},{"timestamp":1742378760000,"open":2.9203,"high":2.92075,"low":2.92019,"close":2.92021,"volume":849.239990234375},{"timestamp":1742378820000,"open":2.92018,"high":2.92109,"low":2.92002,"close":2.92103,"volume":719.1199951171875},{"timestamp":1742378880000,"open":2.92097,"high":2.92115,"low":2.92052,"close":2.92053,"volume":531.2000122070312},{"timestamp":1742378940000,"open":2.92049,"high":2.92129,"low":2.92049,"close":2.92118,"volume":415.75},{"timestamp":1742379000000,"open":2.92123,"high":2.92181,"low":2.92051,"close":2.92181,"volume":825.9400024414062},{"timestamp":1742379060000,"open":2.92185,"high":2.92185,"low":2.92138,"close":2.92148,"volume":365.79998779296875},{"timestamp":1742379120000,"open":2.92149,"high":2.92203,"low":2.92096,"close":2.92113,"volume":1163.1500244140625},{"timestamp":1742379180000,"open":2.92114,"high":2.92138,"low":2.92079,"close":2.92116,"volume":963.1799926757812},{"timestamp":1742379240000,"open":2.92117,"high":2.92175,"low":2.92117,"close":2.92127,"volume":993.2100219726562},{"timestamp":1742379300000,"open":2.92127,"high":2.92151,"low":2.92101,"close":2.92106,"volume":678.219970703125},{"timestamp":1742379360000,"open":2.92106,"high":2.92107,"low":2.9198,"close":2.91988,"volume":640.280029296875},{"timestamp":1742379420000,"open":2.91986,"high":2.91993,"low":2.91972,"close":2.91984,"volume":526.6199951171875},{"timestamp":1742379480000,"open":2.91984,"high":2.92009,"low":2.9193,"close":2.91935,"volume":902.4000244140625},{"timestamp":1742379540000,"open":2.91941,"high":2.91945,"low":2.9187,"close":2.91873,"volume":949.4000244140625},{"timestamp":1742379600000,"open":2.91874,"high":2.9191,"low":2.91867,"close":2.9191,"volume":694.2899780273438},{"timestamp":1742379660000,"open":2.91908,"high":2.91964,"low":2.91887,"close":2.91937,"volume":976.510009765625},{"timestamp":1742379720000,"open":2.91937,"high":2.9196,"low":2.91915,"close":2.91951,"volume":782.8400268554688},{"timestamp":1742379780000,"open":2.9195,"high":2.91987,"low":2.91942,"close":2.91974,"volume":1075.9599609375},{"timestamp":1742379840000,"open":2.91973,"high":2.91992,"low":2.9194,"close":2.91977,"volume":838.0800170898438},{"timestamp":1742379900000,"open":2.91978,"high":2.91982,"low":2.91934,"close":2.91957,"volume":1269.6300048828125},{"timestamp":1742379960000,"open":2.91955,"high":2.92037,"low":2.91955,"close":2.92037,"volume":910},{"timestamp":1742380020000,"open":2.92036,"high":2.92038,"low":2.92003,"close":2.92007,"volume":638.739990234375},{"timestamp":1742380080000,"open":2.92006,"high":2.92048,"low":2.92,"close":2.92026,"volume":818.760009765625},{"timestamp":1742380140000,"open":2.92023,"high":2.92032,"low":2.91992,"close":2.92005,"volume":857.510009765625},{"timestamp":1742380200000,"open":2.92004,"high":2.92007,"low":2.91919,"close":2.91971,"volume":1391.7099609375},{"timestamp":1742380260000,"open":2.91965,"high":2.91966,"low":2.9192,"close":2.91934,"volume":1380.530029296875},{"timestamp":1742380320000,"open":2.91935,"high":2.91949,"low":2.91881,"close":2.91931,"volume":1313.27001953125},{"timestamp":1742380380000,"open":2.91946,"high":2.91946,"low":2.91905,"close":2.91925,"volume":870.2999877929688},{"timestamp":1742380440000,"open":2.91924,"high":2.91924,"low":2.91856,"close":2.91906,"volume":1018.3300170898438},{"timestamp":1742380500000,"open":2.91904,"high":2.91909,"low":2.91836,"close":2.91838,"volume":579.1300048828125},{"timestamp":1742380560000,"open":2.91848,"high":2.91848,"low":2.91831,"close":2.91838,"volume":388.07000732421875},{"timestamp":1742380620000,"open":2.91838,"high":2.91838,"low":2.91797,"close":2.91799,"volume":1025.6700439453125},{"timestamp":1742380680000,"open":2.91799,"high":2.91833,"low":2.91791,"close":2.91809,"volume":712.3800048828125},{"timestamp":1742380740000,"open":2.91807,"high":2.91834,"low":2.91776,"close":2.91776,"volume":1056.0699462890625},{"timestamp":1742380800000,"open":2.91768,"high":2.91817,"low":2.91755,"close":2.91773,"volume":834.280029296875},{"timestamp":1742380860000,"open":2.91774,"high":2.91774,"low":2.91756,"close":2.91766,"volume":609.75},{"timestamp":1742380920000,"open":2.91767,"high":2.91772,"low":2.91741,"close":2.91744,"volume":850.8699951171875},{"timestamp":1742380980000,"open":2.91744,"high":2.91789,"low":2.91717,"close":2.91719,"volume":604.02001953125},{"timestamp":1742381040000,"open":2.91719,"high":2.91734,"low":2.91663,"close":2.91691,"volume":781.4099731445312},{"timestamp":1742381100000,"open":2.91689,"high":2.91732,"low":2.91669,"close":2.91701,"volume":856.1799926757812},{"timestamp":1742381160000,"open":2.91701,"high":2.91726,"low":2.91676,"close":2.91677,"volume":911.9299926757812},{"timestamp":1742381220000,"open":2.91683,"high":2.91765,"low":2.91656,"close":2.91729,"volume":454.4100036621094},{"timestamp":1742381280000,"open":2.91734,"high":2.91791,"low":2.91709,"close":2.91782,"volume":686.989990234375},{"timestamp":1742381340000,"open":2.91783,"high":2.91826,"low":2.91781,"close":2.91817,"volume":752.3699951171875},{"timestamp":1742381400000,"open":2.91818,"high":2.91831,"low":2.91771,"close":2.91771,"volume":528.3599853515625},{"timestamp":1742381460000,"open":2.9177,"high":2.91798,"low":2.91743,"close":2.91753,"volume":724.7100219726562},{"timestamp":1742381520000,"open":2.91754,"high":2.91775,"low":2.917,"close":2.917,"volume":705.4600219726562},{"timestamp":1742381580000,"open":2.91701,"high":2.9173,"low":2.91692,"close":2.91716,"volume":937.6900024414062},{"timestamp":1742381640000,"open":2.91722,"high":2.91733,"low":2.91697,"close":2.91719,"volume":760.6900024414062},{"timestamp":1742381700000,"open":2.91719,"high":2.91747,"low":2.91705,"close":2.91737,"volume":1023.5599975585938},{"timestamp":1742381760000,"open":2.91739,"high":2.91747,"low":2.91714,"close":2.91725,"volume":1059.4599609375},{"timestamp":1742381820000,"open":2.91729,"high":2.91742,"low":2.91724,"close":2.91728,"volume":1037.3900146484375},{"timestamp":1742381880000,"open":2.91729,"high":2.91732,"low":2.91681,"close":2.91688,"volume":813.0999755859375},{"timestamp":1742381940000,"open":2.91689,"high":2.91689,"low":2.9164,"close":2.9164,"volume":630.6500244140625},{"timestamp":1742382000000,"open":2.9164,"high":2.91674,"low":2.9164,"close":2.91645,"volume":827.0900268554688},{"timestamp":1742382060000,"open":2.91643,"high":2.91645,"low":2.91573,"close":2.91592,"volume":738.6400146484375},{"timestamp":1742382120000,"open":2.91591,"high":2.91594,"low":2.91538,"close":2.91538,"volume":829.8400268554688},{"timestamp":1742382180000,"open":2.91537,"high":2.91569,"low":2.91537,"close":2.91552,"volume":301.5199890136719},{"timestamp":1742382240000,"open":2.9155,"high":2.91566,"low":2.91534,"close":2.91542,"volume":675.02001953125},{"timestamp":1742382300000,"open":2.91543,"high":2.91864,"low":2.91535,"close":2.91734,"volume":903.1400146484375},{"timestamp":1742382360000,"open":2.91733,"high":2.91793,"low":2.91691,"close":2.91698,"volume":654.1300048828125},{"timestamp":1742382420000,"open":2.91697,"high":2.91698,"low":2.91596,"close":2.91642,"volume":521.0800170898438},{"timestamp":1742382480000,"open":2.91638,"high":2.91677,"low":2.91638,"close":2.9165,"volume":349.2099914550781},{"timestamp":1742382540000,"open":2.91645,"high":2.91652,"low":2.91588,"close":2.91629,"volume":726.1500244140625},{"timestamp":1742382600000,"open":2.91628,"high":2.91639,"low":2.91602,"close":2.91608,"volume":706.8400268554688},{"timestamp":1742382660000,"open":2.91609,"high":2.91631,"low":2.91583,"close":2.9161,"volume":741.6799926757812},{"timestamp":1742382720000,"open":2.91608,"high":2.91613,"low":2.91591,"close":2.91594,"volume":1252.8499755859375},{"timestamp":1742382780000,"open":2.91594,"high":2.91664,"low":2.91568,"close":2.91648,"volume":777.1099853515625},{"timestamp":1742382840000,"open":2.91645,"high":2.91646,"low":2.91585,"close":2.916,"volume":1070.4200439453125},{"timestamp":1742382900000,"open":2.91598,"high":2.91714,"low":2.91598,"close":2.91671,"volume":1219.6500244140625},{"timestamp":1742382960000,"open":2.91669,"high":2.9167,"low":2.9163,"close":2.91635,"volume":1062.77001953125},{"timestamp":1742383020000,"open":2.91635,"high":2.91681,"low":2.91632,"close":2.91662,"volume":713.8699951171875},{"timestamp":1742383080000,"open":2.91663,"high":2.91725,"low":2.91645,"close":2.91688,"volume":1131.5400390625},{"timestamp":1742383140000,"open":2.91687,"high":2.91687,"low":2.91621,"close":2.91621,"volume":1173.719970703125},{"timestamp":1742383200000,"open":2.91617,"high":2.91658,"low":2.91586,"close":2.91604,"volume":986.8200073242188},{"timestamp":1742383260000,"open":2.91604,"high":2.91696,"low":2.91604,"close":2.91678,"volume":643.0499877929688},{"timestamp":1742383320000,"open":2.91678,"high":2.91678,"low":2.91651,"close":2.91655,"volume":424.1000061035156},{"timestamp":1742383380000,"open":2.91654,"high":2.91739,"low":2.91651,"close":2.917,"volume":874.4500122070312},{"timestamp":1742383440000,"open":2.91699,"high":2.91715,"low":2.91665,"close":2.91677,"volume":531.0700073242188},{"timestamp":1742383500000,"open":2.91677,"high":2.91719,"low":2.91673,"close":2.91712,"volume":835.3699951171875},{"timestamp":1742383560000,"open":2.91712,"high":2.91786,"low":2.91676,"close":2.91768,"volume":871.260009765625},{"timestamp":1742383620000,"open":2.91767,"high":2.91836,"low":2.91765,"close":2.91832,"volume":1344.260009765625},{"timestamp":1742383680000,"open":2.91829,"high":2.91846,"low":2.91802,"close":2.91802,"volume":993.1199951171875},{"timestamp":1742383740000,"open":2.91803,"high":2.91818,"low":2.91782,"close":2.91787,"volume":818.780029296875},{"timestamp":1742383800000,"open":2.91786,"high":2.91788,"low":2.91638,"close":2.9165,"volume":771.7999877929688},{"timestamp":1742383860000,"open":2.91648,"high":2.91663,"low":2.91632,"close":2.91632,"volume":489.6400146484375},{"timestamp":1742383920000,"open":2.91633,"high":2.91705,"low":2.91592,"close":2.91592,"volume":603.0800170898438},{"timestamp":1742383980000,"open":2.91592,"high":2.91618,"low":2.9157,"close":2.91612,"volume":970.97998046875},{"timestamp":1742384040000,"open":2.91612,"high":2.91666,"low":2.91609,"close":2.91655,"volume":677.760009765625},{"timestamp":1742384100000,"open":2.91656,"high":2.91682,"low":2.91628,"close":2.91681,"volume":630.6500244140625},{"timestamp":1742384160000,"open":2.91681,"high":2.91686,"low":2.91645,"close":2.91665,"volume":558.75},{"timestamp":1742384220000,"open":2.91667,"high":2.91701,"low":2.91667,"close":2.9168,"volume":586.4600219726562},{"timestamp":1742384280000,"open":2.91679,"high":2.91712,"low":2.91607,"close":2.91629,"volume":782.7999877929688},{"timestamp":1742384340000,"open":2.9163,"high":2.9163,"low":2.9155,"close":2.91559,"volume":686.0599975585938},{"timestamp":1742384400000,"open":2.9156,"high":2.9163,"low":2.91557,"close":2.91589,"volume":580.9199829101562},{"timestamp":1742384460000,"open":2.91589,"high":2.91638,"low":2.91589,"close":2.91616,"volume":478.5400085449219},{"timestamp":1742384520000,"open":2.91616,"high":2.91618,"low":2.9153,"close":2.91565,"volume":578.1400146484375},{"timestamp":1742384580000,"open":2.91569,"high":2.91622,"low":2.91563,"close":2.91621,"volume":448.1099853515625},{"timestamp":1742384640000,"open":2.91621,"high":2.91695,"low":2.9161,"close":2.91658,"volume":1009.6400146484375},{"timestamp":1742384700000,"open":2.91658,"high":2.91691,"low":2.91648,"close":2.91683,"volume":691.47998046875},{"timestamp":1742384760000,"open":2.91675,"high":2.91697,"low":2.9166,"close":2.9166,"volume":813.2100219726562},{"timestamp":1742384820000,"open":2.9166,"high":2.91682,"low":2.9164,"close":2.91658,"volume":724.6699829101562},{"timestamp":1742384880000,"open":2.91657,"high":2.91664,"low":2.91647,"close":2.91647,"volume":898.9600219726562},{"timestamp":1742384940000,"open":2.91661,"high":2.91671,"low":2.9158,"close":2.91592,"volume":882.4000244140625},{"timestamp":1742385000000,"open":2.91591,"high":2.91618,"low":2.91571,"close":2.91586,"volume":840.8699951171875},{"timestamp":1742385060000,"open":2.91598,"high":2.91652,"low":2.91598,"close":2.91636,"volume":730.1199951171875},{"timestamp":1742385120000,"open":2.91628,"high":2.91672,"low":2.91623,"close":2.91663,"volume":1109.260009765625},{"timestamp":1742385180000,"open":2.9166,"high":2.91666,"low":2.91628,"close":2.91646,"volume":1205.47998046875},{"timestamp":1742385240000,"open":2.91652,"high":2.91664,"low":2.91593,"close":2.91593,"volume":1374.8199462890625},{"timestamp":1742385300000,"open":2.91593,"high":2.9162,"low":2.91561,"close":2.9162,"volume":857.3699951171875},{"timestamp":1742385360000,"open":2.91618,"high":2.91932,"low":2.91616,"close":2.91807,"volume":1410.5999755859375},{"timestamp":1742385420000,"open":2.91806,"high":2.91806,"low":2.91636,"close":2.9166,"volume":1769.949951171875},{"timestamp":1742385480000,"open":2.91663,"high":2.91672,"low":2.91561,"close":2.91636,"volume":1612.760009765625},{"timestamp":1742385540000,"open":2.91635,"high":2.91647,"low":2.91614,"close":2.91628,"volume":1139.800048828125},{"timestamp":1742385600000,"open":2.91632,"high":2.91648,"low":2.91569,"close":2.91574,"volume":1084.3299560546875},{"timestamp":1742385660000,"open":2.91574,"high":2.91656,"low":2.91568,"close":2.91576,"volume":1477.760009765625},{"timestamp":1742385720000,"open":2.91578,"high":2.91613,"low":2.91552,"close":2.91569,"volume":979.219970703125},{"timestamp":1742385780000,"open":2.91558,"high":2.9156,"low":2.91532,"close":2.91555,"volume":882.3900146484375},{"timestamp":1742385840000,"open":2.91553,"high":2.91599,"low":2.91545,"close":2.91588,"volume":503.1700134277344},{"timestamp":1742385900000,"open":2.91588,"high":2.91665,"low":2.91569,"close":2.91661,"volume":923.4400024414062},{"timestamp":1742385960000,"open":2.91662,"high":2.91733,"low":2.91662,"close":2.91732,"volume":724.1500244140625},{"timestamp":1742386020000,"open":2.91733,"high":2.91839,"low":2.91715,"close":2.91836,"volume":889.9299926757812},{"timestamp":1742386080000,"open":2.91836,"high":2.9191,"low":2.91831,"close":2.91897,"volume":594.1599731445312},{"timestamp":1742386140000,"open":2.91897,"high":2.91919,"low":2.91851,"close":2.91869,"volume":859.97998046875},{"timestamp":1742386200000,"open":2.91871,"high":2.91933,"low":2.91862,"close":2.91879,"volume":832.4500122070312},{"timestamp":1742386260000,"open":2.91879,"high":2.91879,"low":2.91804,"close":2.91826,"volume":931.8499755859375},{"timestamp":1742386320000,"open":2.91825,"high":2.91858,"low":2.91815,"close":2.91839,"volume":655.3400268554688},{"timestamp":1742386380000,"open":2.91837,"high":2.91847,"low":2.91761,"close":2.91769,"volume":1028.77001953125},{"timestamp":1742386440000,"open":2.91771,"high":2.91812,"low":2.91743,"close":2.91743,"volume":685.989990234375},{"timestamp":1742386500000,"open":2.91744,"high":2.91762,"low":2.91711,"close":2.9172,"volume":1120.25},{"timestamp":1742386560000,"open":2.91717,"high":2.91726,"low":2.91703,"close":2.91711,"volume":860.260009765625},{"timestamp":1742386620000,"open":2.91714,"high":2.91778,"low":2.91706,"close":2.91778,"volume":644.5},{"timestamp":1742386680000,"open":2.91779,"high":2.91855,"low":2.91776,"close":2.91828,"volume":840.8699951171875},{"timestamp":1742386740000,"open":2.91829,"high":2.91881,"low":2.91802,"close":2.91879,"volume":804.9000244140625},{"timestamp":1742386800000,"open":2.91886,"high":2.92002,"low":2.91878,"close":2.9199,"volume":874.0399780273438},{"timestamp":1742386860000,"open":2.9199,"high":2.91997,"low":2.91929,"close":2.91948,"volume":777.260009765625},{"timestamp":1742386920000,"open":2.91946,"high":2.92007,"low":2.91937,"close":2.91952,"volume":539.3699951171875},{"timestamp":1742386980000,"open":2.91951,"high":2.91966,"low":2.91924,"close":2.91924,"volume":605.7999877929688},{"timestamp":1742387040000,"open":2.91925,"high":2.91961,"low":2.91911,"close":2.91924,"volume":649.989990234375},{"timestamp":1742387100000,"open":2.91923,"high":2.91923,"low":2.91853,"close":2.91864,"volume":757.9600219726562},{"timestamp":1742387160000,"open":2.91865,"high":2.91877,"low":2.91685,"close":2.91698,"volume":1200.43994140625},{"timestamp":1742387220000,"open":2.91695,"high":2.91745,"low":2.91671,"close":2.91671,"volume":1134.199951171875},{"timestamp":1742387280000,"open":2.9167,"high":2.9167,"low":2.916,"close":2.91604,"volume":890.719970703125},{"timestamp":1742387340000,"open":2.91604,"high":2.91622,"low":2.91571,"close":2.91576,"volume":694.3900146484375},{"timestamp":1742387400000,"open":2.91588,"high":2.91588,"low":2.91513,"close":2.91516,"volume":995.8800048828125},{"timestamp":1742387460000,"open":2.9152,"high":2.91537,"low":2.9148,"close":2.91513,"volume":710.9099731445312},{"timestamp":1742387520000,"open":2.91513,"high":2.91588,"low":2.91494,"close":2.91505,"volume":904.6099853515625},{"timestamp":1742387580000,"open":2.91503,"high":2.91559,"low":2.91499,"close":2.91554,"volume":813.260009765625},{"timestamp":1742387640000,"open":2.91554,"high":2.91608,"low":2.91549,"close":2.91605,"volume":699.8699951171875},{"timestamp":1742387700000,"open":2.91598,"high":2.9168,"low":2.91597,"close":2.9163,"volume":705.3200073242188},{"timestamp":1742387760000,"open":2.91624,"high":2.91646,"low":2.91599,"close":2.91624,"volume":721.969970703125},{"timestamp":1742387820000,"open":2.91626,"high":2.91706,"low":2.91626,"close":2.91669,"volume":929.469970703125},{"timestamp":1742387880000,"open":2.91667,"high":2.91692,"low":2.91629,"close":2.91677,"volume":976.510009765625},{"timestamp":1742387940000,"open":2.91675,"high":2.917,"low":2.91663,"close":2.91691,"volume":788.4199829101562},{"timestamp":1742388000000,"open":2.91698,"high":2.91897,"low":2.91683,"close":2.91897,"volume":818.760009765625},{"timestamp":1742388060000,"open":2.91903,"high":2.91909,"low":2.91803,"close":2.91836,"volume":569.739990234375},{"timestamp":1742388120000,"open":2.91833,"high":2.91869,"low":2.9179,"close":2.91793,"volume":713.3099975585938},{"timestamp":1742388180000,"open":2.91793,"high":2.91797,"low":2.91721,"close":2.9173,"volume":879.6300048828125},{"timestamp":1742388240000,"open":2.91733,"high":2.91733,"low":2.91629,"close":2.91714,"volume":1125.8800048828125},{"timestamp":1742388300000,"open":2.91715,"high":2.91825,"low":2.9166,"close":2.91785,"volume":1134.0400390625},{"timestamp":1742388360000,"open":2.91786,"high":2.91802,"low":2.91704,"close":2.91709,"volume":647.239990234375},{"timestamp":1742388420000,"open":2.91705,"high":2.91735,"low":2.91677,"close":2.91722,"volume":1203.0999755859375},{"timestamp":1742388480000,"open":2.91722,"high":2.91739,"low":2.91707,"close":2.91734,"volume":1078.8299560546875},{"timestamp":1742388540000,"open":2.91734,"high":2.91753,"low":2.91599,"close":2.91599,"volume":810.3099975585938},{"timestamp":1742388600000,"open":2.91597,"high":2.9165,"low":2.91569,"close":2.91639,"volume":937.6199951171875},{"timestamp":1742388660000,"open":2.91634,"high":2.917,"low":2.91631,"close":2.91633,"volume":688.739990234375},{"timestamp":1742388720000,"open":2.91631,"high":2.91653,"low":2.91604,"close":2.9161,"volume":746.9400024414062},{"timestamp":1742388780000,"open":2.9161,"high":2.91632,"low":2.91541,"close":2.91541,"volume":627.8400268554688},{"timestamp":1742388840000,"open":2.91541,"high":2.91572,"low":2.91504,"close":2.91538,"volume":865.72998046875},{"timestamp":1742388900000,"open":2.91533,"high":2.9154,"low":2.91428,"close":2.91497,"volume":912.72998046875},{"timestamp":1742388960000,"open":2.91502,"high":2.91514,"low":2.91401,"close":2.91404,"volume":973.530029296875},{"timestamp":1742389020000,"open":2.91407,"high":2.91434,"low":2.91351,"close":2.91378,"volume":1070.5699462890625},{"timestamp":1742389080000,"open":2.91372,"high":2.91479,"low":2.91338,"close":2.91471,"volume":854.6699829101562},{"timestamp":1742389140000,"open":2.91473,"high":2.91507,"low":2.9144,"close":2.91482,"volume":1025.72998046875},{"timestamp":1742389200000,"open":2.9149,"high":2.91531,"low":2.91453,"close":2.91469,"volume":995.8099975585938},{"timestamp":1742389260000,"open":2.91469,"high":2.91542,"low":2.91469,"close":2.91527,"volume":976.4600219726562},{"timestamp":1742389320000,"open":2.9153,"high":2.91548,"low":2.91491,"close":2.91539,"volume":876.8900146484375},{"timestamp":1742389380000,"open":2.91539,"high":2.91608,"low":2.91481,"close":2.91484,"volume":896.22998046875},{"timestamp":1742389440000,"open":2.91484,"high":2.91503,"low":2.91354,"close":2.91356,"volume":893.469970703125},{"timestamp":1742389500000,"open":2.91361,"high":2.91385,"low":2.91326,"close":2.91383,"volume":921.3300170898438},{"timestamp":1742389560000,"open":2.91382,"high":2.91382,"low":2.91294,"close":2.9134,"volume":1112.02001953125},{"timestamp":1742389620000,"open":2.9134,"high":2.9134,"low":2.9131,"close":2.91324,"volume":578.0800170898438},{"timestamp":1742389680000,"open":2.91324,"high":2.91324,"low":2.91198,"close":2.91198,"volume":646.6199951171875},{"timestamp":1742389740000,"open":2.91189,"high":2.91219,"low":2.91145,"close":2.91209,"volume":927.489990234375},{"timestamp":1742389800000,"open":2.91208,"high":2.91281,"low":2.912,"close":2.91281,"volume":926.7100219726562},{"timestamp":1742389860000,"open":2.91276,"high":2.91303,"low":2.91241,"close":2.91273,"volume":1009.5700073242188},{"timestamp":1742389920000,"open":2.91273,"high":2.91289,"low":2.91213,"close":2.91215,"volume":605.8400268554688},{"timestamp":1742389980000,"open":2.91213,"high":2.91233,"low":2.91169,"close":2.91169,"volume":553.1599731445312},{"timestamp":1742390040000,"open":2.91167,"high":2.91174,"low":2.91138,"close":2.91174,"volume":439.8500061035156},{"timestamp":1742390100000,"open":2.91173,"high":2.91208,"low":2.91165,"close":2.91208,"volume":686.0599975585938},{"timestamp":1742390160000,"open":2.91207,"high":2.91317,"low":2.91193,"close":2.91302,"volume":802.1300048828125},{"timestamp":1742390220000,"open":2.91304,"high":2.91335,"low":2.91274,"close":2.91301,"volume":932.1400146484375},{"timestamp":1742390280000,"open":2.91298,"high":2.91298,"low":2.91259,"close":2.91277,"volume":461.9200134277344},{"timestamp":1742390340000,"open":2.91276,"high":2.91366,"low":2.91251,"close":2.91353,"volume":525.7100219726562},{"timestamp":1742390400000,"open":2.91352,"high":2.91354,"low":2.91246,"close":2.91259,"volume":694.47998046875},{"timestamp":1742390460000,"open":2.91259,"high":2.91289,"low":2.91217,"close":2.9123,"volume":906.1199951171875},{"timestamp":1742390520000,"open":2.91231,"high":2.91362,"low":2.91224,"close":2.91309,"volume":842.5800170898438},{"timestamp":1742390580000,"open":2.91312,"high":2.91371,"low":2.91312,"close":2.91369,"volume":1050.4000244140625},{"timestamp":1742390640000,"open":2.91368,"high":2.91437,"low":2.91294,"close":2.91294,"volume":1108.719970703125},{"timestamp":1742390700000,"open":2.91293,"high":2.91423,"low":2.91284,"close":2.91423,"volume":1030.8800048828125},{"timestamp":1742390760000,"open":2.91423,"high":2.91588,"low":2.91406,"close":2.91558,"volume":1531.1500244140625},{"timestamp":1742390820000,"open":2.91552,"high":2.91645,"low":2.91537,"close":2.91603,"volume":993.02001953125},{"timestamp":1742390880000,"open":2.91607,"high":2.91607,"low":2.91563,"close":2.91565,"volume":579.030029296875},{"timestamp":1742390940000,"open":2.91568,"high":2.91627,"low":2.91522,"close":2.91598,"volume":950.780029296875},{"timestamp":1742391000000,"open":2.91597,"high":2.91681,"low":2.91564,"close":2.91615,"volume":1524.18994140625},{"timestamp":1742391060000,"open":2.91612,"high":2.91704,"low":2.91589,"close":2.91703,"volume":1015.8300170898438},{"timestamp":1742391120000,"open":2.917,"high":2.91762,"low":2.91668,"close":2.91761,"volume":1253.2099609375},{"timestamp":1742391180000,"open":2.91759,"high":2.91768,"low":2.91697,"close":2.91697,"volume":1195.02001953125},{"timestamp":1742391240000,"open":2.91699,"high":2.91729,"low":2.91658,"close":2.91723,"volume":1206.0799560546875},{"timestamp":1742391300000,"open":2.91726,"high":2.91778,"low":2.91702,"close":2.91727,"volume":1081.6700439453125},{"timestamp":1742391360000,"open":2.91725,"high":2.91725,"low":2.91665,"close":2.91665,"volume":1139.7099609375},{"timestamp":1742391420000,"open":2.91669,"high":2.91683,"low":2.91644,"close":2.91663,"volume":912.8200073242188},{"timestamp":1742391480000,"open":2.9166,"high":2.91732,"low":2.91627,"close":2.91713,"volume":943.6199951171875},{"timestamp":1742391540000,"open":2.91716,"high":2.91751,"low":2.91693,"close":2.91751,"volume":1091.7900390625},{"timestamp":1742391600000,"open":2.9175,"high":2.91814,"low":2.91713,"close":2.91739,"volume":1120.4300537109375},{"timestamp":1742391660000,"open":2.91743,"high":2.91814,"low":2.91698,"close":2.91719,"volume":890.52001953125},{"timestamp":1742391720000,"open":2.91721,"high":2.91728,"low":2.91595,"close":2.91597,"volume":1103.6600341796875},{"timestamp":1742391780000,"open":2.91599,"high":2.91908,"low":2.91582,"close":2.91857,"volume":1156.31005859375},{"timestamp":1742391840000,"open":2.91857,"high":2.91887,"low":2.91791,"close":2.91834,"volume":1450.1199951171875},{"timestamp":1742391900000,"open":2.91835,"high":2.91939,"low":2.91832,"close":2.91915,"volume":1039.989990234375},{"timestamp":1742391960000,"open":2.91922,"high":2.91949,"low":2.9186,"close":2.91933,"volume":1462.3399658203125},{"timestamp":1742392020000,"open":2.91934,"high":2.91986,"low":2.91924,"close":2.91986,"volume":1452.3699951171875},{"timestamp":1742392080000,"open":2.91989,"high":2.92041,"low":2.91974,"close":2.91985,"volume":1497.739990234375},{"timestamp":1742392140000,"open":2.91987,"high":2.92044,"low":2.91972,"close":2.92027,"volume":1265.7099609375},{"timestamp":1742392200000,"open":2.92026,"high":2.92064,"low":2.92009,"close":2.92064,"volume":1102.510009765625},{"timestamp":1742392260000,"open":2.92064,"high":2.92089,"low":2.9201,"close":2.92016,"volume":878.5999755859375},{"timestamp":1742392320000,"open":2.92017,"high":2.92017,"low":2.91977,"close":2.91997,"volume":995.1599731445312},{"timestamp":1742392380000,"open":2.91991,"high":2.91991,"low":2.91883,"close":2.91883,"volume":1324.9300537109375},{"timestamp":1742392440000,"open":2.91884,"high":2.92019,"low":2.91865,"close":2.91955,"volume":1216.6099853515625},{"timestamp":1742392500000,"open":2.91956,"high":2.92034,"low":2.91917,"close":2.9202,"volume":1208.27001953125},{"timestamp":1742392560000,"open":2.92026,"high":2.92067,"low":2.92016,"close":2.92042,"volume":761.6199951171875},{"timestamp":1742392620000,"open":2.92051,"high":2.9209,"low":2.91955,"close":2.9199,"volume":1011.530029296875},{"timestamp":1742392680000,"open":2.91992,"high":2.91995,"low":2.91796,"close":2.91821,"volume":1280.4100341796875},{"timestamp":1742392740000,"open":2.91821,"high":2.91855,"low":2.91748,"close":2.91779,"volume":1552.25},{"timestamp":1742392800000,"open":2.91773,"high":2.91777,"low":2.91675,"close":2.9173,"volume":1036.52001953125},{"timestamp":1742392860000,"open":2.9173,"high":2.91785,"low":2.91691,"close":2.91785,"volume":936.719970703125},{"timestamp":1742392920000,"open":2.91785,"high":2.91848,"low":2.91784,"close":2.91846,"volume":959.010009765625},{"timestamp":1742392980000,"open":2.91846,"high":2.91868,"low":2.91825,"close":2.91868,"volume":625.760009765625},{"timestamp":1742393040000,"open":2.9186,"high":2.91883,"low":2.9178,"close":2.91859,"volume":805.1799926757812},{"timestamp":1742393100000,"open":2.91856,"high":2.91936,"low":2.91837,"close":2.91841,"volume":641.760009765625},{"timestamp":1742393160000,"open":2.91842,"high":2.9197,"low":2.91838,"close":2.9197,"volume":1367.4599609375},{"timestamp":1742393220000,"open":2.91976,"high":2.91984,"low":2.91899,"close":2.91905,"volume":1134.6700439453125},{"timestamp":1742393280000,"open":2.91903,"high":2.91959,"low":2.91901,"close":2.91911,"volume":956.280029296875},{"timestamp":1742393340000,"open":2.91911,"high":2.9197,"low":2.91908,"close":2.91951,"volume":695.6500244140625},{"timestamp":1742393400000,"open":2.91955,"high":2.92013,"low":2.91933,"close":2.91943,"volume":1047.06005859375},{"timestamp":1742393460000,"open":2.9193,"high":2.9193,"low":2.91869,"close":2.91871,"volume":667.3099975585938},{"timestamp":1742393520000,"open":2.91869,"high":2.92,"low":2.91859,"close":2.91977,"volume":823.2000122070312},{"timestamp":1742393580000,"open":2.91976,"high":2.92075,"low":2.91976,"close":2.92044,"volume":934.1599731445312},{"timestamp":1742393640000,"open":2.92031,"high":2.92134,"low":2.92009,"close":2.92112,"volume":928.219970703125},{"timestamp":1742393700000,"open":2.92149,"high":2.92234,"low":2.92108,"close":2.92233,"volume":916.1400146484375},{"timestamp":1742393760000,"open":2.92234,"high":2.923,"low":2.92189,"close":2.923,"volume":1087.0999755859375},{"timestamp":1742393820000,"open":2.923,"high":2.92439,"low":2.923,"close":2.92408,"volume":1236.56005859375},{"timestamp":1742393880000,"open":2.9241,"high":2.92532,"low":2.92391,"close":2.92498,"volume":1305.5899658203125},{"timestamp":1742393940000,"open":2.92499,"high":2.92513,"low":2.92339,"close":2.92354,"volume":965.4500122070312},{"timestamp":1742394000000,"open":2.92357,"high":2.92357,"low":2.92263,"close":2.92269,"volume":829.8300170898438},{"timestamp":1742394060000,"open":2.92269,"high":2.92324,"low":2.92108,"close":2.92156,"volume":1319.260009765625},{"timestamp":1742394120000,"open":2.92158,"high":2.92245,"low":2.92158,"close":2.92176,"volume":1194.530029296875},{"timestamp":1742394180000,"open":2.92177,"high":2.92248,"low":2.92159,"close":2.92173,"volume":1075.2900390625},{"timestamp":1742394240000,"open":2.92173,"high":2.92173,"low":2.92057,"close":2.92057,"volume":1304.2099609375},{"timestamp":1742394300000,"open":2.9206,"high":2.9207,"low":2.92003,"close":2.92057,"volume":867.030029296875},{"timestamp":1742394360000,"open":2.92058,"high":2.92124,"low":2.92058,"close":2.9208,"volume":660.9400024414062},{"timestamp":1742394420000,"open":2.9208,"high":2.92244,"low":2.92073,"close":2.92219,"volume":1031.81005859375},{"timestamp":1742394480000,"open":2.92219,"high":2.92249,"low":2.92205,"close":2.92233,"volume":1015.0999755859375},{"timestamp":1742394540000,"open":2.9223,"high":2.92332,"low":2.92224,"close":2.92312,"volume":1026.5999755859375},{"timestamp":1742394600000,"open":2.92311,"high":2.92375,"low":2.92305,"close":2.92373,"volume":1241.97998046875},{"timestamp":1742394660000,"open":2.9237,"high":2.92379,"low":2.92299,"close":2.92312,"volume":804.6500244140625},{"timestamp":1742394720000,"open":2.92312,"high":2.9234,"low":2.92296,"close":2.92334,"volume":484.0400085449219},{"timestamp":1742394780000,"open":2.92333,"high":2.92356,"low":2.92322,"close":2.92325,"volume":588.989990234375},{"timestamp":1742394840000,"open":2.92325,"high":2.92332,"low":2.92267,"close":2.92277,"volume":584.2000122070312},{"timestamp":1742394900000,"open":2.92277,"high":2.92311,"low":2.9222,"close":2.9222,"volume":770.25},{"timestamp":1742394960000,"open":2.9222,"high":2.9222,"low":2.92148,"close":2.92151,"volume":947.3400268554688},{"timestamp":1742395020000,"open":2.92153,"high":2.92165,"low":2.92091,"close":2.92102,"volume":712.260009765625},{"timestamp":1742395080000,"open":2.92102,"high":2.92126,"low":2.92047,"close":2.92082,"volume":1164.22998046875},{"timestamp":1742395140000,"open":2.92083,"high":2.92112,"low":2.91965,"close":2.92,"volume":773.239990234375},{"timestamp":1742395200000,"open":2.92001,"high":2.92047,"low":2.91986,"close":2.91999,"volume":643.030029296875},{"timestamp":1742395260000,"open":2.92003,"high":2.92027,"low":2.91962,"close":2.91979,"volume":643.0700073242188},{"timestamp":1742395320000,"open":2.91976,"high":2.92011,"low":2.91894,"close":2.91911,"volume":970.0599975585938},{"timestamp":1742395380000,"open":2.9192,"high":2.92002,"low":2.91896,"close":2.92002,"volume":504.3500061035156},{"timestamp":1742395440000,"open":2.92006,"high":2.92124,"low":2.92003,"close":2.92119,"volume":700.8900146484375},{"timestamp":1742395500000,"open":2.92116,"high":2.92167,"low":2.92108,"close":2.92141,"volume":459.9200134277344},{"timestamp":1742395560000,"open":2.9214,"high":2.9214,"low":2.92024,"close":2.92045,"volume":762.1799926757812},{"timestamp":1742395620000,"open":2.92041,"high":2.92041,"low":2.91982,"close":2.91998,"volume":920.1799926757812},{"timestamp":1742395680000,"open":2.91998,"high":2.92046,"low":2.91985,"close":2.92021,"volume":947.7000122070312},{"timestamp":1742395740000,"open":2.92024,"high":2.92048,"low":2.92004,"close":2.92044,"volume":579.2999877929688},{"timestamp":1742395800000,"open":2.92044,"high":2.92077,"low":2.9199,"close":2.91999,"volume":920.2000122070312},{"timestamp":1742395860000,"open":2.91999,"high":2.92008,"low":2.91956,"close":2.91957,"volume":1089.2900390625},{"timestamp":1742395920000,"open":2.91956,"high":2.91971,"low":2.91793,"close":2.91797,"volume":1408.02001953125},{"timestamp":1742395980000,"open":2.91802,"high":2.91864,"low":2.91761,"close":2.91769,"volume":1363.81005859375},{"timestamp":1742396040000,"open":2.91765,"high":2.91821,"low":2.91707,"close":2.91811,"volume":1430.3800048828125},{"timestamp":1742396100000,"open":2.91815,"high":2.91937,"low":2.91809,"close":2.91914,"volume":1352.7900390625},{"timestamp":1742396160000,"open":2.91913,"high":2.91932,"low":2.91834,"close":2.91845,"volume":1114.300048828125},{"timestamp":1742396220000,"open":2.9185,"high":2.91989,"low":2.91837,"close":2.91989,"volume":1252.8399658203125},{"timestamp":1742396280000,"open":2.91991,"high":2.91999,"low":2.91946,"close":2.91959,"volume":1233.47998046875},{"timestamp":1742396340000,"open":2.91956,"high":2.91962,"low":2.91861,"close":2.91882,"volume":1369.449951171875},{"timestamp":1742396400000,"open":2.91885,"high":2.91936,"low":2.9187,"close":2.91908,"volume":848.0700073242188},{"timestamp":1742396460000,"open":2.91911,"high":2.91919,"low":2.91805,"close":2.91818,"volume":642.9000244140625},{"timestamp":1742396520000,"open":2.91819,"high":2.91819,"low":2.91742,"close":2.91808,"volume":867.5},{"timestamp":1742396580000,"open":2.91809,"high":2.91881,"low":2.91793,"close":2.91881,"volume":462.739990234375},{"timestamp":1742396640000,"open":2.91878,"high":2.91892,"low":2.91829,"close":2.9183,"volume":687.4400024414062},{"timestamp":1742396700000,"open":2.91829,"high":2.91851,"low":2.91778,"close":2.91797,"volume":967.3300170898438},{"timestamp":1742396760000,"open":2.91797,"high":2.91798,"low":2.91679,"close":2.91682,"volume":1028.3900146484375},{"timestamp":1742396820000,"open":2.91681,"high":2.91709,"low":2.91648,"close":2.91668,"volume":656.969970703125},{"timestamp":1742396880000,"open":2.91669,"high":2.91684,"low":2.91634,"close":2.91668,"volume":984.0399780273438},{"timestamp":1742396940000,"open":2.91666,"high":2.91686,"low":2.916,"close":2.91614,"volume":975.6799926757812},{"timestamp":1742397000000,"open":2.91613,"high":2.91697,"low":2.91592,"close":2.91697,"volume":1089.4300537109375},{"timestamp":1742397060000,"open":2.91698,"high":2.91698,"low":2.91611,"close":2.91655,"volume":992.4099731445312},{"timestamp":1742397120000,"open":2.91654,"high":2.91761,"low":2.9165,"close":2.91759,"volume":870.4099731445312},{"timestamp":1742397180000,"open":2.91759,"high":2.91765,"low":2.9174,"close":2.91748,"volume":745.5399780273438},{"timestamp":1742397240000,"open":2.91749,"high":2.91878,"low":2.91746,"close":2.91845,"volume":1053.1700439453125},{"timestamp":1742397300000,"open":2.91845,"high":2.9185,"low":2.91813,"close":2.9185,"volume":692.9500122070312},{"timestamp":1742397360000,"open":2.91854,"high":2.91901,"low":2.91844,"close":2.91901,"volume":734.469970703125},{"timestamp":1742397420000,"open":2.91901,"high":2.91944,"low":2.91886,"close":2.91925,"volume":734.5499877929688},{"timestamp":1742397480000,"open":2.91979,"high":2.92177,"low":2.91937,"close":2.92152,"volume":1408.1600341796875},{"timestamp":1742397540000,"open":2.92151,"high":2.92288,"low":2.92145,"close":2.92155,"volume":1180.8800048828125},{"timestamp":1742397600000,"open":2.92156,"high":2.92219,"low":2.92117,"close":2.92212,"volume":1180.9300537109375},{"timestamp":1742397660000,"open":2.92214,"high":2.92223,"low":2.92164,"close":2.92183,"volume":1208.530029296875},{"timestamp":1742397720000,"open":2.92181,"high":2.92212,"low":2.9218,"close":2.92195,"volume":662.4600219726562},{"timestamp":1742397780000,"open":2.92195,"high":2.92229,"low":2.92175,"close":2.9218,"volume":1014.5599975585938},{"timestamp":1742397840000,"open":2.92178,"high":2.92187,"low":2.921,"close":2.92111,"volume":1100.47998046875},{"timestamp":1742397900000,"open":2.9211,"high":2.92112,"low":2.9202,"close":2.9208,"volume":720.7999877929688},{"timestamp":1742397960000,"open":2.92077,"high":2.92111,"low":2.92019,"close":2.92035,"volume":1036.8299560546875},{"timestamp":1742398020000,"open":2.92034,"high":2.92103,"low":2.9203,"close":2.92085,"volume":889.739990234375},{"timestamp":1742398080000,"open":2.92094,"high":2.92105,"low":2.91986,"close":2.92082,"volume":1119.75},{"timestamp":1742398140000,"open":2.92083,"high":2.92098,"low":2.92071,"close":2.92083,"volume":1150.47998046875},{"timestamp":1742398200000,"open":2.92069,"high":2.92134,"low":2.92055,"close":2.92088,"volume":1205.9200439453125},{"timestamp":1742398260000,"open":2.92091,"high":2.92122,"low":2.92043,"close":2.9211,"volume":917.5900268554688},{"timestamp":1742398320000,"open":2.9211,"high":2.92155,"low":2.92093,"close":2.92118,"volume":914.75},{"timestamp":1742398380000,"open":2.92116,"high":2.92191,"low":2.92062,"close":2.92064,"volume":1266.81005859375},{"timestamp":1742398440000,"open":2.92062,"high":2.92235,"low":2.92036,"close":2.92203,"volume":1205.9000244140625},{"timestamp":1742398500000,"open":2.92206,"high":2.92206,"low":2.92114,"close":2.9215,"volume":1133.739990234375},{"timestamp":1742398560000,"open":2.9215,"high":2.92229,"low":2.9215,"close":2.92228,"volume":823.3900146484375},{"timestamp":1742398620000,"open":2.92228,"high":2.92324,"low":2.92206,"close":2.92301,"volume":765.1199951171875},{"timestamp":1742398680000,"open":2.92304,"high":2.92364,"low":2.92269,"close":2.92356,"volume":1214.199951171875},{"timestamp":1742398740000,"open":2.92357,"high":2.92628,"low":2.92348,"close":2.92597,"volume":1416.4300537109375},{"timestamp":1742398800000,"open":2.92588,"high":2.92689,"low":2.92495,"close":2.92679,"volume":1322.3599853515625},{"timestamp":1742398860000,"open":2.9268,"high":2.92696,"low":2.92602,"close":2.92648,"volume":1452.5699462890625},{"timestamp":1742398920000,"open":2.9265,"high":2.92661,"low":2.92517,"close":2.92517,"volume":1438.6800537109375},{"timestamp":1742398980000,"open":2.92524,"high":2.92542,"low":2.92402,"close":2.92402,"volume":751.260009765625},{"timestamp":1742399040000,"open":2.92402,"high":2.92472,"low":2.92401,"close":2.92413,"volume":629.3200073242188},{"timestamp":1742399100000,"open":2.92415,"high":2.92502,"low":2.92357,"close":2.92495,"volume":989.6699829101562},{"timestamp":1742399160000,"open":2.92496,"high":2.92512,"low":2.9244,"close":2.92465,"volume":1142.0699462890625},{"timestamp":1742399220000,"open":2.92465,"high":2.92538,"low":2.9246,"close":2.92537,"volume":920.3099975585938},{"timestamp":1742399280000,"open":2.92538,"high":2.92567,"low":2.92497,"close":2.92556,"volume":1047.8900146484375},{"timestamp":1742399340000,"open":2.92556,"high":2.9267,"low":2.92556,"close":2.92634,"volume":1300.0699462890625},{"timestamp":1742399400000,"open":2.92634,"high":2.92634,"low":2.92547,"close":2.92608,"volume":981.2899780273438},{"timestamp":1742399460000,"open":2.92608,"high":2.9263,"low":2.9259,"close":2.92597,"volume":698.6099853515625},{"timestamp":1742399520000,"open":2.92597,"high":2.92701,"low":2.92585,"close":2.92679,"volume":967.5399780273438},{"timestamp":1742399580000,"open":2.92688,"high":2.92694,"low":2.92472,"close":2.92485,"volume":1075.7900390625},{"timestamp":1742399640000,"open":2.92485,"high":2.92533,"low":2.92469,"close":2.92512,"volume":763.0599975585938},{"timestamp":1742399700000,"open":2.92518,"high":2.92523,"low":2.92475,"close":2.92475,"volume":693.7100219726562},{"timestamp":1742399760000,"open":2.92476,"high":2.92477,"low":2.9242,"close":2.92421,"volume":943.3699951171875},{"timestamp":1742399820000,"open":2.92421,"high":2.9245,"low":2.92371,"close":2.92413,"volume":754.719970703125},{"timestamp":1742399880000,"open":2.92405,"high":2.92532,"low":2.92405,"close":2.92495,"volume":1109.8499755859375},{"timestamp":1742399940000,"open":2.92493,"high":2.92531,"low":2.92485,"close":2.92511,"volume":1246.949951171875},{"timestamp":1742400000000,"open":2.92509,"high":2.92574,"low":2.92509,"close":2.92524,"volume":879.6400146484375},{"timestamp":1742400060000,"open":2.92526,"high":2.92548,"low":2.92487,"close":2.92503,"volume":763.0900268554688},{"timestamp":1742400120000,"open":2.92504,"high":2.9259,"low":2.92493,"close":2.9259,"volume":951.780029296875},{"timestamp":1742400180000,"open":2.92589,"high":2.92639,"low":2.92579,"close":2.92621,"volume":743.8099975585938},{"timestamp":1742400240000,"open":2.92621,"high":2.92669,"low":2.9258,"close":2.9262,"volume":1071.3800048828125},{"timestamp":1742400300000,"open":2.92621,"high":2.92644,"low":2.9259,"close":2.926,"volume":1084.97998046875},{"timestamp":1742400360000,"open":2.92601,"high":2.92649,"low":2.92589,"close":2.92629,"volume":1126.8599853515625},{"timestamp":1742400420000,"open":2.92628,"high":2.92668,"low":2.92589,"close":2.92662,"volume":1026.719970703125},{"timestamp":1742400480000,"open":2.92661,"high":2.92697,"low":2.92636,"close":2.92687,"volume":623.8699951171875},{"timestamp":1742400540000,"open":2.92688,"high":2.92719,"low":2.92661,"close":2.92674,"volume":604.239990234375},{"timestamp":1742400600000,"open":2.92682,"high":2.92917,"low":2.92673,"close":2.92905,"volume":889.3300170898438},{"timestamp":1742400660000,"open":2.92904,"high":2.92916,"low":2.9282,"close":2.92839,"volume":1003.3900146484375},{"timestamp":1742400720000,"open":2.92837,"high":2.92838,"low":2.92767,"close":2.92824,"volume":970.6099853515625},{"timestamp":1742400780000,"open":2.92819,"high":2.92849,"low":2.92812,"close":2.92828,"volume":984.1199951171875},{"timestamp":1742400840000,"open":2.92826,"high":2.92918,"low":2.92784,"close":2.92912,"volume":1239.0699462890625},{"timestamp":1742400900000,"open":2.92909,"high":2.93055,"low":2.92901,"close":2.93054,"volume":950.6099853515625},{"timestamp":1742400960000,"open":2.93054,"high":2.93075,"low":2.92951,"close":2.93003,"volume":1424.6400146484375},{"timestamp":1742401020000,"open":2.93004,"high":2.93034,"low":2.92976,"close":2.92981,"volume":1175.3599853515625},{"timestamp":1742401080000,"open":2.92977,"high":2.92977,"low":2.92902,"close":2.92902,"volume":501.6300048828125},{"timestamp":1742401140000,"open":2.92902,"high":2.92935,"low":2.92902,"close":2.92928,"volume":374.0899963378906},{"timestamp":1742401200000,"open":2.92927,"high":2.92948,"low":2.92919,"close":2.92919,"volume":376.8900146484375},{"timestamp":1742401260000,"open":2.92919,"high":2.92936,"low":2.92912,"close":2.92913,"volume":379.69000244140625},{"timestamp":1742401320000,"open":2.92911,"high":2.92914,"low":2.92827,"close":2.92827,"volume":515.489990234375},{"timestamp":1742401380000,"open":2.92826,"high":2.92861,"low":2.92804,"close":2.9282,"volume":645.8300170898438},{"timestamp":1742401440000,"open":2.9282,"high":2.9283,"low":2.92657,"close":2.92657,"volume":1291.8900146484375},{"timestamp":1742401500000,"open":2.92657,"high":2.92671,"low":2.92588,"close":2.92593,"volume":1125.27001953125},{"timestamp":1742401560000,"open":2.92587,"high":2.92608,"low":2.92543,"close":2.92562,"volume":1169.760009765625},{"timestamp":1742401620000,"open":2.9257,"high":2.92613,"low":2.92554,"close":2.92589,"volume":1175.4100341796875},{"timestamp":1742401680000,"open":2.92583,"high":2.92633,"low":2.92573,"close":2.92608,"volume":1141.97998046875},{"timestamp":1742401740000,"open":2.926,"high":2.92624,"low":2.9254,"close":2.92562,"volume":862.0999755859375},{"timestamp":1742401800000,"open":2.92553,"high":2.92576,"low":2.92481,"close":2.92496,"volume":953.530029296875},{"timestamp":1742401860000,"open":2.92498,"high":2.92537,"low":2.92447,"close":2.92448,"volume":1169.780029296875},{"timestamp":1742401920000,"open":2.92449,"high":2.925,"low":2.92355,"close":2.9239,"volume":1189.1099853515625},{"timestamp":1742401980000,"open":2.9239,"high":2.92543,"low":2.9239,"close":2.92423,"volume":881.3400268554688},{"timestamp":1742402040000,"open":2.92418,"high":2.92418,"low":2.92316,"close":2.92354,"volume":1042.4100341796875},{"timestamp":1742402100000,"open":2.92353,"high":2.9247,"low":2.92353,"close":2.92445,"volume":1273.6800537109375},{"timestamp":1742402160000,"open":2.92444,"high":2.92511,"low":2.92443,"close":2.92496,"volume":679.9199829101562},{"timestamp":1742402220000,"open":2.92495,"high":2.92518,"low":2.92466,"close":2.92517,"volume":799.0900268554688},{"timestamp":1742402280000,"open":2.92513,"high":2.92574,"low":2.92513,"close":2.92571,"volume":177.5},{"timestamp":1742402340000,"open":2.92574,"high":2.92591,"low":2.92538,"close":2.92566,"volume":318.55999755859375},{"timestamp":1742402400000,"open":2.92567,"high":2.92575,"low":2.92483,"close":2.92483,"volume":750.77001953125},{"timestamp":1742402460000,"open":2.92482,"high":2.92492,"low":2.92434,"close":2.9246,"volume":656.5900268554688},{"timestamp":1742402520000,"open":2.92463,"high":2.92476,"low":2.924,"close":2.92408,"volume":531.9099731445312},{"timestamp":1742402580000,"open":2.92407,"high":2.92429,"low":2.92397,"close":2.92417,"volume":390.7099914550781},{"timestamp":1742402640000,"open":2.9242,"high":2.92494,"low":2.92385,"close":2.92474,"volume":570.760009765625},{"timestamp":1742402700000,"open":2.92472,"high":2.92537,"low":2.9247,"close":2.92493,"volume":629.0700073242188},{"timestamp":1742402760000,"open":2.92484,"high":2.92532,"low":2.92473,"close":2.92488,"volume":595.9299926757812},{"timestamp":1742402820000,"open":2.92489,"high":2.92494,"low":2.92452,"close":2.92473,"volume":1089.3800048828125},{"timestamp":1742402880000,"open":2.92473,"high":2.92487,"low":2.92438,"close":2.92466,"volume":756.3699951171875},{"timestamp":1742402940000,"open":2.92466,"high":2.92487,"low":2.92451,"close":2.92485,"volume":931.3599853515625},{"timestamp":1742403000000,"open":2.92485,"high":2.92572,"low":2.92479,"close":2.92506,"volume":1016.8499755859375},{"timestamp":1742403060000,"open":2.9251,"high":2.9251,"low":2.92409,"close":2.92409,"volume":748.1400146484375},{"timestamp":1742403120000,"open":2.92422,"high":2.92435,"low":2.92379,"close":2.92407,"volume":983.5800170898438},{"timestamp":1742403180000,"open":2.92406,"high":2.92454,"low":2.92404,"close":2.92445,"volume":817.7100219726562},{"timestamp":1742403240000,"open":2.92446,"high":2.92467,"low":2.92433,"close":2.92438,"volume":804.010009765625},{"timestamp":1742403300000,"open":2.92452,"high":2.92453,"low":2.92391,"close":2.92396,"volume":831.5700073242188},{"timestamp":1742403360000,"open":2.92395,"high":2.92397,"low":2.92338,"close":2.92362,"volume":939.6699829101562},{"timestamp":1742403420000,"open":2.92369,"high":2.92428,"low":2.92324,"close":2.92401,"volume":1030.9599609375},{"timestamp":1742403480000,"open":2.92416,"high":2.92444,"low":2.92399,"close":2.92439,"volume":886.7999877929688},{"timestamp":1742403540000,"open":2.92439,"high":2.92483,"low":2.9241,"close":2.92469,"volume":903.27001953125},{"timestamp":1742403600000,"open":2.92469,"high":2.92469,"low":2.92408,"close":2.9242,"volume":789.77001953125},{"timestamp":1742403660000,"open":2.92425,"high":2.92481,"low":2.92418,"close":2.92448,"volume":925.3300170898438},{"timestamp":1742403720000,"open":2.9245,"high":2.92462,"low":2.92433,"close":2.92459,"volume":906.3200073242188},{"timestamp":1742403780000,"open":2.92461,"high":2.92467,"low":2.92392,"close":2.92419,"volume":374.1199951171875},{"timestamp":1742403840000,"open":2.92419,"high":2.92441,"low":2.92299,"close":2.92308,"volume":512.72998046875},{"timestamp":1742403900000,"open":2.92312,"high":2.92328,"low":2.92295,"close":2.92312,"volume":748.47998046875},{"timestamp":1742403960000,"open":2.92313,"high":2.92369,"low":2.92312,"close":2.92364,"volume":887.3300170898438},{"timestamp":1742404020000,"open":2.92364,"high":2.92408,"low":2.9235,"close":2.92361,"volume":1012.280029296875},{"timestamp":1742404080000,"open":2.92362,"high":2.92454,"low":2.92362,"close":2.92428,"volume":1029.1600341796875},{"timestamp":1742404140000,"open":2.92428,"high":2.9251,"low":2.92425,"close":2.92446,"volume":912.719970703125},{"timestamp":1742404200000,"open":2.92444,"high":2.92446,"low":2.92392,"close":2.92392,"volume":976.719970703125},{"timestamp":1742404260000,"open":2.92386,"high":2.92435,"low":2.92384,"close":2.92431,"volume":740.6099853515625},{"timestamp":1742404320000,"open":2.92432,"high":2.92438,"low":2.92414,"close":2.92428,"volume":838.0599975585938},{"timestamp":1742404380000,"open":2.92427,"high":2.92441,"low":2.924,"close":2.9244,"volume":834.97998046875},{"timestamp":1742404440000,"open":2.92438,"high":2.92438,"low":2.92358,"close":2.92359,"volume":882.2000122070312},{"timestamp":1742404500000,"open":2.92358,"high":2.92361,"low":2.92308,"close":2.92316,"volume":929.5399780273438},{"timestamp":1742404560000,"open":2.92318,"high":2.92321,"low":2.92249,"close":2.9225,"volume":1368.4300537109375},{"timestamp":1742404620000,"open":2.92248,"high":2.92326,"low":2.9222,"close":2.92222,"volume":1129.2099609375},{"timestamp":1742404680000,"open":2.92221,"high":2.92293,"low":2.92198,"close":2.92282,"volume":1148.6099853515625},{"timestamp":1742404740000,"open":2.92283,"high":2.92328,"low":2.92281,"close":2.92297,"volume":1090.3800048828125},{"timestamp":1742404800000,"open":2.92307,"high":2.92328,"low":2.92297,"close":2.92318,"volume":1009.8900146484375},{"timestamp":1742404860000,"open":2.92321,"high":2.92362,"low":2.92321,"close":2.92344,"volume":876.8200073242188},{"timestamp":1742404920000,"open":2.92346,"high":2.92353,"low":2.92312,"close":2.92316,"volume":763.1799926757812},{"timestamp":1742404980000,"open":2.92317,"high":2.92428,"low":2.92307,"close":2.92428,"volume":1073.52001953125},{"timestamp":1742405040000,"open":2.92425,"high":2.92446,"low":2.9234,"close":2.92343,"volume":446.4599914550781},{"timestamp":1742405100000,"open":2.92342,"high":2.92342,"low":2.92293,"close":2.92304,"volume":659.8499755859375},{"timestamp":1742405160000,"open":2.92304,"high":2.92361,"low":2.92303,"close":2.92312,"volume":718.0900268554688},{"timestamp":1742405220000,"open":2.9231,"high":2.92326,"low":2.92298,"close":2.92306,"volume":601.8400268554688},{"timestamp":1742405280000,"open":2.92302,"high":2.92322,"low":2.9229,"close":2.92302,"volume":515.0399780273438},{"timestamp":1742405340000,"open":2.92296,"high":2.92384,"low":2.9228,"close":2.9234,"volume":654.3800048828125},{"timestamp":1742405400000,"open":2.9234,"high":2.9234,"low":2.92269,"close":2.92269,"volume":710.3099975585938},{"timestamp":1742405460000,"open":2.92271,"high":2.92317,"low":2.92266,"close":2.92269,"volume":579.9299926757812},{"timestamp":1742405520000,"open":2.92273,"high":2.92294,"low":2.92222,"close":2.92233,"volume":1043.3199462890625},{"timestamp":1742405580000,"open":2.92231,"high":2.92271,"low":2.92177,"close":2.92254,"volume":921.260009765625},{"timestamp":1742405640000,"open":2.92255,"high":2.92259,"low":2.9217,"close":2.92199,"volume":1329.219970703125},{"timestamp":1742405700000,"open":2.92207,"high":2.92207,"low":2.92143,"close":2.92144,"volume":940.8300170898438},{"timestamp":1742405760000,"open":2.92144,"high":2.9215,"low":2.92067,"close":2.92069,"volume":858.5900268554688},{"timestamp":1742405820000,"open":2.9207,"high":2.92145,"low":2.9207,"close":2.92132,"volume":832.9500122070312},{"timestamp":1742405880000,"open":2.9213,"high":2.92173,"low":2.9211,"close":2.92112,"volume":863.3099975585938},{"timestamp":1742405940000,"open":2.92114,"high":2.92287,"low":2.92114,"close":2.92265,"volume":513.4000244140625},{"timestamp":1742406000000,"open":2.92262,"high":2.92269,"low":2.9219,"close":2.9219,"volume":602.260009765625},{"timestamp":1742406060000,"open":2.92208,"high":2.92241,"low":2.92181,"close":2.92185,"volume":663.22998046875},{"timestamp":1742406120000,"open":2.92178,"high":2.92264,"low":2.92169,"close":2.92259,"volume":632.6400146484375},{"timestamp":1742406180000,"open":2.92256,"high":2.92281,"low":2.92252,"close":2.92254,"volume":788.030029296875},{"timestamp":1742406240000,"open":2.92254,"high":2.92258,"low":2.9222,"close":2.92252,"volume":829.6400146484375},{"timestamp":1742406300000,"open":2.92251,"high":2.92264,"low":2.92176,"close":2.92244,"volume":948.75},{"timestamp":1742406360000,"open":2.9224,"high":2.92354,"low":2.9224,"close":2.92346,"volume":948.6500244140625},{"timestamp":1742406420000,"open":2.92344,"high":2.92362,"low":2.923,"close":2.92304,"volume":1004.469970703125},{"timestamp":1742406480000,"open":2.92306,"high":2.92306,"low":2.92238,"close":2.92238,"volume":824.0700073242188},{"timestamp":1742406540000,"open":2.92236,"high":2.92236,"low":2.92174,"close":2.92189,"volume":804.7000122070312},{"timestamp":1742406600000,"open":2.9219,"high":2.92241,"low":2.9218,"close":2.92184,"volume":1214.3299560546875},{"timestamp":1742406660000,"open":2.92183,"high":2.92214,"low":2.92159,"close":2.92161,"volume":1068.52001953125},{"timestamp":1742406720000,"open":2.92162,"high":2.92239,"low":2.92155,"close":2.92191,"volume":852.25},{"timestamp":1742406780000,"open":2.92191,"high":2.92217,"low":2.9216,"close":2.9217,"volume":613.969970703125},{"timestamp":1742406840000,"open":2.9217,"high":2.92214,"low":2.92118,"close":2.92214,"volume":955.2899780273438},{"timestamp":1742406900000,"open":2.92211,"high":2.92326,"low":2.92188,"close":2.92326,"volume":1015.7100219726562},{"timestamp":1742406960000,"open":2.92324,"high":2.92367,"low":2.92317,"close":2.92355,"volume":485.6199951171875},{"timestamp":1742407020000,"open":2.92354,"high":2.92371,"low":2.92335,"close":2.92349,"volume":654.9099731445312},{"timestamp":1742407080000,"open":2.92374,"high":2.92378,"low":2.92314,"close":2.9236,"volume":915.8099975585938},{"timestamp":1742407140000,"open":2.92359,"high":2.92369,"low":2.9213,"close":2.92174,"volume":960.1699829101562},{"timestamp":1742407200000,"open":2.92006,"high":2.92364,"low":2.92002,"close":2.92121,"volume":2474.4599609375},{"timestamp":1742407260000,"open":2.92121,"high":2.92219,"low":2.9186,"close":2.91997,"volume":1424.3599853515625},{"timestamp":1742407320000,"open":2.92,"high":2.92299,"low":2.91974,"close":2.92201,"volume":1232.8399658203125},{"timestamp":1742407380000,"open":2.92197,"high":2.92322,"low":2.92197,"close":2.92321,"volume":1141.6400146484375},{"timestamp":1742407440000,"open":2.9232,"high":2.92472,"low":2.92315,"close":2.92455,"volume":1341.2900390625},{"timestamp":1742407500000,"open":2.92454,"high":2.92512,"low":2.9237,"close":2.92405,"volume":1635.1099853515625},{"timestamp":1742407560000,"open":2.92414,"high":2.92471,"low":2.9235,"close":2.92394,"volume":1668.530029296875},{"timestamp":1742407620000,"open":2.92394,"high":2.92418,"low":2.92336,"close":2.92408,"volume":1472.8599853515625},{"timestamp":1742407680000,"open":2.92398,"high":2.92536,"low":2.92317,"close":2.92536,"volume":1541.5699462890625},{"timestamp":1742407740000,"open":2.92536,"high":2.92625,"low":2.92459,"close":2.92477,"volume":1524.3199462890625},{"timestamp":1742407800000,"open":2.92475,"high":2.92521,"low":2.92427,"close":2.92469,"volume":1618.3599853515625},{"timestamp":1742407860000,"open":2.92467,"high":2.92581,"low":2.92465,"close":2.92539,"volume":1417.25},{"timestamp":1742407920000,"open":2.92527,"high":2.92573,"low":2.92505,"close":2.92532,"volume":1208.1800537109375},{"timestamp":1742407980000,"open":2.9253,"high":2.92617,"low":2.92515,"close":2.92554,"volume":1424.2900390625},{"timestamp":1742408040000,"open":2.92555,"high":2.92585,"low":2.92465,"close":2.92471,"volume":1224.760009765625},{"timestamp":1742408100000,"open":2.92472,"high":2.92473,"low":2.92411,"close":2.92446,"volume":1443.949951171875},{"timestamp":1742408160000,"open":2.92446,"high":2.92493,"low":2.92441,"close":2.92474,"volume":1479.6600341796875},{"timestamp":1742408220000,"open":2.92473,"high":2.92511,"low":2.92449,"close":2.92511,"volume":1513.1099853515625},{"timestamp":1742408280000,"open":2.92509,"high":2.9255,"low":2.92486,"close":2.92536,"volume":1307.93994140625},{"timestamp":1742408340000,"open":2.92537,"high":2.92598,"low":2.92474,"close":2.92515,"volume":1268.8699951171875},{"timestamp":1742408400000,"open":2.9251,"high":2.92523,"low":2.92403,"close":2.92424,"volume":1108.1600341796875},{"timestamp":1742408460000,"open":2.92424,"high":2.92521,"low":2.92424,"close":2.92437,"volume":1141.8900146484375},{"timestamp":1742408520000,"open":2.92427,"high":2.92525,"low":2.92403,"close":2.92524,"volume":1055.739990234375},{"timestamp":1742408580000,"open":2.92523,"high":2.92666,"low":2.92523,"close":2.92666,"volume":1357.97998046875},{"timestamp":1742408640000,"open":2.92665,"high":2.92757,"low":2.92657,"close":2.92702,"volume":1227.8199462890625},{"timestamp":1742408700000,"open":2.92707,"high":2.928,"low":2.92692,"close":2.92735,"volume":1353.6500244140625},{"timestamp":1742408760000,"open":2.92729,"high":2.92798,"low":2.92643,"close":2.92658,"volume":1498.2900390625},{"timestamp":1742408820000,"open":2.9266,"high":2.92749,"low":2.92534,"close":2.92553,"volume":1435.4100341796875},{"timestamp":1742408880000,"open":2.92555,"high":2.9258,"low":2.92482,"close":2.92487,"volume":1385.68994140625},{"timestamp":1742408940000,"open":2.92485,"high":2.92525,"low":2.92456,"close":2.92456,"volume":1086.18994140625},{"timestamp":1742409000000,"open":2.9244,"high":2.92507,"low":2.92413,"close":2.92464,"volume":1418.949951171875},{"timestamp":1742409060000,"open":2.92468,"high":2.92552,"low":2.92427,"close":2.92507,"volume":1415.969970703125},{"timestamp":1742409120000,"open":2.92508,"high":2.92571,"low":2.92494,"close":2.92569,"volume":1518.6300048828125},{"timestamp":1742409180000,"open":2.92566,"high":2.92665,"low":2.92552,"close":2.92662,"volume":1660.219970703125},{"timestamp":1742409240000,"open":2.92658,"high":2.92776,"low":2.92647,"close":2.92769,"volume":1338.3699951171875},{"timestamp":1742409300000,"open":2.92767,"high":2.92839,"low":2.92765,"close":2.92839,"volume":1102.280029296875},{"timestamp":1742409360000,"open":2.92862,"high":2.92921,"low":2.9282,"close":2.92863,"volume":1163.4599609375},{"timestamp":1742409420000,"open":2.92862,"high":2.9293,"low":2.92805,"close":2.92812,"volume":1326.25},{"timestamp":1742409480000,"open":2.92802,"high":2.92841,"low":2.92728,"close":2.92743,"volume":1538.06005859375},{"timestamp":1742409540000,"open":2.9274,"high":2.92821,"low":2.92691,"close":2.92808,"volume":1377.1199951171875},{"timestamp":1742409600000,"open":2.92805,"high":2.92933,"low":2.92805,"close":2.9288,"volume":1464.77001953125},{"timestamp":1742409660000,"open":2.92878,"high":2.92955,"low":2.92821,"close":2.92955,"volume":1609.7099609375},{"timestamp":1742409720000,"open":2.92957,"high":2.93041,"low":2.92618,"close":2.92656,"volume":1928.18994140625},{"timestamp":1742409780000,"open":2.92658,"high":2.92705,"low":2.92554,"close":2.92632,"volume":1736.969970703125},{"timestamp":1742409840000,"open":2.92633,"high":2.92715,"low":2.92575,"close":2.92707,"volume":1659.5799560546875},{"timestamp":1742409900000,"open":2.92711,"high":2.92816,"low":2.92669,"close":2.92682,"volume":1789.699951171875},{"timestamp":1742409960000,"open":2.9268,"high":2.92703,"low":2.92541,"close":2.92562,"volume":1717.8299560546875},{"timestamp":1742410020000,"open":2.92565,"high":2.92695,"low":2.92556,"close":2.9267,"volume":1565.6400146484375},{"timestamp":1742410080000,"open":2.92672,"high":2.92688,"low":2.92521,"close":2.92544,"volume":1595.97998046875},{"timestamp":1742410140000,"open":2.9255,"high":2.92701,"low":2.9255,"close":2.92637,"volume":1441.1800537109375},{"timestamp":1742410200000,"open":2.92636,"high":2.92691,"low":2.9252,"close":2.92527,"volume":1424.56005859375},{"timestamp":1742410260000,"open":2.92521,"high":2.92584,"low":2.92507,"close":2.92523,"volume":1452.18994140625},{"timestamp":1742410320000,"open":2.92502,"high":2.92607,"low":2.92501,"close":2.92517,"volume":1421.739990234375},{"timestamp":1742410380000,"open":2.92514,"high":2.92557,"low":2.92474,"close":2.92545,"volume":1299.739990234375},{"timestamp":1742410440000,"open":2.92544,"high":2.92551,"low":2.92418,"close":2.92451,"volume":1546.239990234375},{"timestamp":1742410500000,"open":2.92452,"high":2.92479,"low":2.92361,"close":2.92475,"volume":1172.6700439453125},{"timestamp":1742410560000,"open":2.92476,"high":2.92593,"low":2.92476,"close":2.92593,"volume":1327.530029296875},{"timestamp":1742410620000,"open":2.92595,"high":2.92676,"low":2.92559,"close":2.92652,"volume":1258.510009765625},{"timestamp":1742410680000,"open":2.92649,"high":2.92671,"low":2.92581,"close":2.92631,"volume":1136.760009765625},{"timestamp":1742410740000,"open":2.92631,"high":2.92677,"low":2.92534,"close":2.92577,"volume":1474.3599853515625},{"timestamp":1742410800000,"open":2.92595,"high":2.926,"low":2.92435,"close":2.92435,"volume":1560.1500244140625},{"timestamp":1742410860000,"open":2.9243,"high":2.92435,"low":2.92304,"close":2.92305,"volume":1161.699951171875},{"timestamp":1742410920000,"open":2.92312,"high":2.92481,"low":2.92308,"close":2.92458,"volume":1377.6400146484375},{"timestamp":1742410980000,"open":2.92455,"high":2.92516,"low":2.92411,"close":2.92475,"volume":1059.3299560546875},{"timestamp":1742411040000,"open":2.92481,"high":2.92534,"low":2.92454,"close":2.92486,"volume":981.9500122070312},{"timestamp":1742411100000,"open":2.92484,"high":2.92503,"low":2.92402,"close":2.92408,"volume":1426.3900146484375},{"timestamp":1742411160000,"open":2.92416,"high":2.92502,"low":2.92414,"close":2.92494,"volume":1416.300048828125},{"timestamp":1742411220000,"open":2.92493,"high":2.92642,"low":2.92493,"close":2.92638,"volume":1480.1700439453125},{"timestamp":1742411280000,"open":2.92639,"high":2.92677,"low":2.92563,"close":2.92604,"volume":1427.1400146484375},{"timestamp":1742411340000,"open":2.92601,"high":2.92675,"low":2.92587,"close":2.92636,"volume":1335.8900146484375},{"timestamp":1742411400000,"open":2.92643,"high":2.92662,"low":2.92567,"close":2.92594,"volume":1176.4000244140625},{"timestamp":1742411460000,"open":2.92594,"high":2.92596,"low":2.92412,"close":2.92521,"volume":1399.5799560546875},{"timestamp":1742411520000,"open":2.92521,"high":2.92628,"low":2.92514,"close":2.92606,"volume":1302.8599853515625},{"timestamp":1742411580000,"open":2.92607,"high":2.92671,"low":2.9255,"close":2.92606,"volume":1309.280029296875},{"timestamp":1742411640000,"open":2.92607,"high":2.92607,"low":2.92488,"close":2.92491,"volume":1534.81005859375},{"timestamp":1742411700000,"open":2.92491,"high":2.92599,"low":2.9249,"close":2.92577,"volume":1322.1700439453125},{"timestamp":1742411760000,"open":2.92575,"high":2.92579,"low":2.92491,"close":2.92491,"volume":1251.3800048828125},{"timestamp":1742411820000,"open":2.92479,"high":2.92496,"low":2.92435,"close":2.92468,"volume":1801.52001953125},{"timestamp":1742411880000,"open":2.92463,"high":2.92529,"low":2.92437,"close":2.9251,"volume":1472.3499755859375},{"timestamp":1742411940000,"open":2.92509,"high":2.9251,"low":2.92408,"close":2.92452,"volume":1097.3399658203125},{"timestamp":1742412000000,"open":2.92453,"high":2.9253,"low":2.92453,"close":2.92519,"volume":1396.72998046875},{"timestamp":1742412060000,"open":2.9252,"high":2.92537,"low":2.92478,"close":2.92516,"volume":1319},{"timestamp":1742412120000,"open":2.92516,"high":2.92551,"low":2.92487,"close":2.92507,"volume":1194.300048828125},{"timestamp":1742412180000,"open":2.92509,"high":2.92509,"low":2.92329,"close":2.92331,"volume":1527.3299560546875},{"timestamp":1742412240000,"open":2.92331,"high":2.92404,"low":2.92328,"close":2.92363,"volume":1654.6099853515625},{"timestamp":1742412300000,"open":2.92364,"high":2.92413,"low":2.92328,"close":2.92409,"volume":1535.6099853515625},{"timestamp":1742412360000,"open":2.92411,"high":2.92456,"low":2.92383,"close":2.92442,"volume":1535.5},{"timestamp":1742412420000,"open":2.92444,"high":2.92532,"low":2.92442,"close":2.92489,"volume":1377.510009765625},{"timestamp":1742412480000,"open":2.92494,"high":2.92544,"low":2.92477,"close":2.92531,"volume":1543.75},{"timestamp":1742412540000,"open":2.92529,"high":2.9258,"low":2.92514,"close":2.92577,"volume":1735.4100341796875},{"timestamp":1742412600000,"open":2.92579,"high":2.9259,"low":2.92526,"close":2.92573,"volume":1399.8900146484375},{"timestamp":1742412660000,"open":2.92572,"high":2.92584,"low":2.92528,"close":2.92535,"volume":1178.06005859375},{"timestamp":1742412720000,"open":2.92537,"high":2.92602,"low":2.92533,"close":2.92595,"volume":823.3599853515625},{"timestamp":1742412780000,"open":2.92598,"high":2.92732,"low":2.92587,"close":2.9271,"volume":1350.969970703125},{"timestamp":1742412840000,"open":2.92713,"high":2.92756,"low":2.92691,"close":2.92698,"volume":1366.56005859375},{"timestamp":1742412900000,"open":2.92697,"high":2.92734,"low":2.92681,"close":2.9273,"volume":1319.239990234375},{"timestamp":1742412960000,"open":2.92733,"high":2.92754,"low":2.9269,"close":2.92743,"volume":1105.68994140625},{"timestamp":1742413020000,"open":2.92742,"high":2.92771,"low":2.92621,"close":2.92692,"volume":1387.4000244140625},{"timestamp":1742413080000,"open":2.92695,"high":2.92699,"low":2.92644,"close":2.92645,"volume":1349.719970703125},{"timestamp":1742413140000,"open":2.92646,"high":2.9279,"low":2.92632,"close":2.92738,"volume":1465.43994140625},{"timestamp":1742413200000,"open":2.9274,"high":2.92766,"low":2.92696,"close":2.92698,"volume":881.0900268554688},{"timestamp":1742413260000,"open":2.92697,"high":2.92732,"low":2.92664,"close":2.9272,"volume":792.4000244140625},{"timestamp":1742413320000,"open":2.92725,"high":2.92767,"low":2.92685,"close":2.9274,"volume":875.510009765625},{"timestamp":1742413380000,"open":2.92738,"high":2.92755,"low":2.92719,"close":2.92744,"volume":933.7899780273438},{"timestamp":1742413440000,"open":2.92744,"high":2.92749,"low":2.92682,"close":2.92743,"volume":1170.93994140625},{"timestamp":1742413500000,"open":2.92741,"high":2.92846,"low":2.92739,"close":2.92824,"volume":852.8400268554688},{"timestamp":1742413560000,"open":2.92819,"high":2.92994,"low":2.92796,"close":2.92983,"volume":958.8599853515625},{"timestamp":1742413620000,"open":2.92979,"high":2.92981,"low":2.9292,"close":2.92948,"volume":1003.1500244140625},{"timestamp":1742413680000,"open":2.92947,"high":2.92973,"low":2.92932,"close":2.92943,"volume":850.5499877929688},{"timestamp":1742413740000,"open":2.92942,"high":2.93017,"low":2.92942,"close":2.93015,"volume":991.8499755859375},{"timestamp":1742413800000,"open":2.93018,"high":2.93067,"low":2.92984,"close":2.92994,"volume":936.4099731445312},{"timestamp":1742413860000,"open":2.92991,"high":2.92992,"low":2.92942,"close":2.92965,"volume":1050},{"timestamp":1742413920000,"open":2.92964,"high":2.92977,"low":2.92899,"close":2.92911,"volume":1090.9599609375},{"timestamp":1742413980000,"open":2.92911,"high":2.92917,"low":2.92885,"close":2.92885,"volume":1140.9000244140625},{"timestamp":1742414040000,"open":2.92879,"high":2.92887,"low":2.92843,"close":2.92879,"volume":917.1900024414062},{"timestamp":1742414100000,"open":2.92878,"high":2.92897,"low":2.92824,"close":2.92851,"volume":1319.5400390625},{"timestamp":1742414160000,"open":2.9285,"high":2.92883,"low":2.92836,"close":2.92862,"volume":639.0800170898438},{"timestamp":1742414220000,"open":2.92863,"high":2.92901,"low":2.92863,"close":2.92901,"volume":1230.8599853515625},{"timestamp":1742414280000,"open":2.92902,"high":2.9294,"low":2.92888,"close":2.92914,"volume":1238.4599609375},{"timestamp":1742414340000,"open":2.92915,"high":2.92963,"low":2.92914,"close":2.92941,"volume":1247.6199951171875},{"timestamp":1742414400000,"open":2.92936,"high":2.9299,"low":2.92915,"close":2.92988,"volume":688.9199829101562},{"timestamp":1742414460000,"open":2.92986,"high":2.93039,"low":2.92982,"close":2.93022,"volume":1128.1700439453125},{"timestamp":1742414520000,"open":2.93023,"high":2.9306,"low":2.92989,"close":2.93052,"volume":853.4600219726562},{"timestamp":1742414580000,"open":2.9304,"high":2.9308,"low":2.93019,"close":2.9308,"volume":850.9600219726562},{"timestamp":1742414640000,"open":2.93079,"high":2.931,"low":2.93059,"close":2.93097,"volume":784.3200073242188},{"timestamp":1742414700000,"open":2.93103,"high":2.93273,"low":2.93102,"close":2.93273,"volume":367.3599853515625},{"timestamp":1742414760000,"open":2.93273,"high":2.93276,"low":2.93231,"close":2.93234,"volume":576.239990234375},{"timestamp":1742414820000,"open":2.93235,"high":2.93285,"low":2.93229,"close":2.93269,"volume":670.3400268554688},{"timestamp":1742414880000,"open":2.93269,"high":2.93284,"low":2.93162,"close":2.932,"volume":714.8200073242188},{"timestamp":1742414940000,"open":2.93202,"high":2.9323,"low":2.93198,"close":2.93225,"volume":589},{"timestamp":1742415000000,"open":2.93224,"high":2.9326,"low":2.93224,"close":2.93253,"volume":541.1300048828125},{"timestamp":1742415060000,"open":2.93253,"high":2.93303,"low":2.93253,"close":2.93303,"volume":633.4400024414062},{"timestamp":1742415120000,"open":2.93303,"high":2.93339,"low":2.93243,"close":2.93323,"volume":1018.219970703125},{"timestamp":1742415180000,"open":2.93323,"high":2.93351,"low":2.93323,"close":2.93342,"volume":734.2100219726562},{"timestamp":1742415240000,"open":2.93343,"high":2.93369,"low":2.93317,"close":2.93369,"volume":542.6900024414062},{"timestamp":1742415300000,"open":2.93371,"high":2.93378,"low":2.93353,"close":2.93357,"volume":330.7900085449219},{"timestamp":1742415360000,"open":2.93355,"high":2.93392,"low":2.93353,"close":2.93386,"volume":346.8399963378906},{"timestamp":1742415420000,"open":2.93388,"high":2.93411,"low":2.93379,"close":2.93404,"volume":584.27001953125},{"timestamp":1742415480000,"open":2.93403,"high":2.93415,"low":2.93398,"close":2.9341,"volume":492.3500061035156},{"timestamp":1742415540000,"open":2.93401,"high":2.93405,"low":2.93374,"close":2.93405,"volume":351.29998779296875},{"timestamp":1742415600000,"open":2.93391,"high":2.93391,"low":2.93367,"close":2.93378,"volume":575.3400268554688},{"timestamp":1742415660000,"open":2.93378,"high":2.93384,"low":2.93373,"close":2.93375,"volume":486.6400146484375},{"timestamp":1742415720000,"open":2.93374,"high":2.93466,"low":2.93373,"close":2.93441,"volume":569.8599853515625},{"timestamp":1742415780000,"open":2.93439,"high":2.93439,"low":2.93391,"close":2.93396,"volume":411.6000061035156},{"timestamp":1742415840000,"open":2.93396,"high":2.93411,"low":2.93394,"close":2.93411,"volume":652.3800048828125},{"timestamp":1742415900000,"open":2.9342,"high":2.93423,"low":2.93366,"close":2.93371,"volume":691.7000122070312},{"timestamp":1742415960000,"open":2.93373,"high":2.93432,"low":2.93371,"close":2.93423,"volume":713.8400268554688},{"timestamp":1742416020000,"open":2.93424,"high":2.93424,"low":2.93362,"close":2.93367,"volume":517.3599853515625},{"timestamp":1742416080000,"open":2.93366,"high":2.9337,"low":2.93354,"close":2.9336,"volume":578.1799926757812},{"timestamp":1742416140000,"open":2.93358,"high":2.93371,"low":2.93326,"close":2.93327,"volume":640.75},{"timestamp":1742416200000,"open":2.93323,"high":2.93352,"low":2.93323,"close":2.93348,"volume":311.4599914550781},{"timestamp":1742416260000,"open":2.93348,"high":2.93354,"low":2.93326,"close":2.93334,"volume":254.4499969482422},{"timestamp":1742416320000,"open":2.93333,"high":2.9334,"low":2.93315,"close":2.9332,"volume":221.2100067138672},{"timestamp":1742416380000,"open":2.9332,"high":2.93386,"low":2.93316,"close":2.93384,"volume":307.1199951171875},{"timestamp":1742416440000,"open":2.93386,"high":2.93396,"low":2.93353,"close":2.93353,"volume":152.16000366210938},{"timestamp":1742416500000,"open":2.93348,"high":2.93394,"low":2.93315,"close":2.93392,"volume":771.8599853515625},{"timestamp":1742416560000,"open":2.93385,"high":2.93393,"low":2.93379,"close":2.93384,"volume":341.94000244140625},{"timestamp":1742416620000,"open":2.93383,"high":2.93385,"low":2.93348,"close":2.9337,"volume":355.0799865722656},{"timestamp":1742416680000,"open":2.9337,"high":2.93391,"low":2.93364,"close":2.93387,"volume":295.510009765625},{"timestamp":1742416740000,"open":2.93387,"high":2.93394,"low":2.93371,"close":2.93393,"volume":175.9600067138672},{"timestamp":1742416800000,"open":2.93394,"high":2.93421,"low":2.93393,"close":2.93416,"volume":418.5799865722656},{"timestamp":1742416860000,"open":2.93413,"high":2.93448,"low":2.93407,"close":2.93409,"volume":334.8699951171875},{"timestamp":1742416920000,"open":2.93412,"high":2.93412,"low":2.93222,"close":2.93245,"volume":610.9000244140625},{"timestamp":1742416980000,"open":2.93239,"high":2.93279,"low":2.93237,"close":2.93238,"volume":653.9600219726562},{"timestamp":1742417040000,"open":2.93231,"high":2.93263,"low":2.93192,"close":2.93227,"volume":647.27001953125},{"timestamp":1742417100000,"open":2.93223,"high":2.93261,"low":2.932,"close":2.93261,"volume":338.6000061035156},{"timestamp":1742417160000,"open":2.93273,"high":2.93274,"low":2.9324,"close":2.93263,"volume":285.4100036621094},{"timestamp":1742417220000,"open":2.93263,"high":2.93281,"low":2.93262,"close":2.93281,"volume":59.790000915527344},{"timestamp":1742417280000,"open":2.93279,"high":2.93297,"low":2.93274,"close":2.93274,"volume":105.11000061035156},{"timestamp":1742417340000,"open":2.93273,"high":2.9329,"low":2.93257,"close":2.93285,"volume":366.2300109863281},{"timestamp":1742417400000,"open":2.93294,"high":2.93294,"low":2.93265,"close":2.93285,"volume":549.5399780273438},{"timestamp":1742417460000,"open":2.93287,"high":2.93296,"low":2.93264,"close":2.93266,"volume":185.9199981689453},{"timestamp":1742417520000,"open":2.93266,"high":2.93271,"low":2.93251,"close":2.93268,"volume":390.2699890136719},{"timestamp":1742417580000,"open":2.93268,"high":2.93292,"low":2.93268,"close":2.93274,"volume":219.7100067138672},{"timestamp":1742417640000,"open":2.93275,"high":2.93275,"low":2.93163,"close":2.93174,"volume":505.8399963378906},{"timestamp":1742417700000,"open":2.93179,"high":2.93337,"low":2.93162,"close":2.93301,"volume":539.010009765625},{"timestamp":1742417760000,"open":2.93302,"high":2.93321,"low":2.93222,"close":2.93247,"volume":423.8299865722656},{"timestamp":1742417820000,"open":2.93237,"high":2.93358,"low":2.93226,"close":2.93253,"volume":869.6500244140625},{"timestamp":1742417880000,"open":2.93258,"high":2.93454,"low":2.93179,"close":2.93179,"volume":1197.31005859375},{"timestamp":1742417940000,"open":2.93243,"high":2.93243,"low":2.93143,"close":2.93149,"volume":371.1099853515625},{"timestamp":1742418240000,"open":2.9302,"high":2.93025,"low":2.92998,"close":2.92998,"volume":17.709999084472656},{"timestamp":1742418300000,"open":2.93022,"high":2.93115,"low":2.93022,"close":2.93115,"volume":70.8499984741211},{"timestamp":1742418360000,"open":2.93114,"high":2.93115,"low":2.93087,"close":2.93112,"volume":99.58999633789062},{"timestamp":1742418420000,"open":2.93112,"high":2.93132,"low":2.93034,"close":2.93123,"volume":106.23999786376953},{"timestamp":1742418480000,"open":2.93125,"high":2.93133,"low":2.93125,"close":2.93133,"volume":35.41999816894531},{"timestamp":1742418540000,"open":2.93134,"high":2.93139,"low":2.93063,"close":2.93137,"volume":133.9600067138672},{"timestamp":1742418600000,"open":2.93141,"high":2.93142,"low":2.93134,"close":2.93141,"volume":39.86000061035156},{"timestamp":1742418660000,"open":2.93147,"high":2.9315,"low":2.93147,"close":2.93148,"volume":55.349998474121094},{"timestamp":1742418720000,"open":2.93118,"high":2.93119,"low":2.93117,"close":2.93117,"volume":33.20000076293945},{"timestamp":1742418780000,"open":2.93128,"high":2.9313,"low":2.93127,"close":2.9313,"volume":19.93000030517578},{"timestamp":1742418840000,"open":2.9313,"high":2.9314,"low":2.9313,"close":2.93139,"volume":73.06999969482422},{"timestamp":1742418900000,"open":2.93138,"high":2.93143,"low":2.93132,"close":2.93139,"volume":138.9499969482422},{"timestamp":1742418960000,"open":2.9314,"high":2.9314,"low":2.9312,"close":2.9312,"volume":141.69000244140625},{"timestamp":1742419020000,"open":2.9312,"high":2.9312,"low":2.93081,"close":2.93084,"volume":92.94000244140625},{"timestamp":1742419080000,"open":2.93083,"high":2.93123,"low":2.93069,"close":2.93117,"volume":128.44000244140625},{"timestamp":1742419140000,"open":2.93117,"high":2.93136,"low":2.93117,"close":2.93133,"volume":26.559999465942383},{"timestamp":1742419860000,"open":2.92797,"high":2.92797,"low":2.92789,"close":2.92789,"volume":4.420000076293945},{"timestamp":1742420040000,"open":2.92782,"high":2.92788,"low":2.92782,"close":2.92788,"volume":15.5},{"timestamp":1742420100000,"open":2.92819,"high":2.92904,"low":2.92812,"close":2.92903,"volume":44.27000045776367},{"timestamp":1742420160000,"open":2.92904,"high":2.92912,"low":2.92875,"close":2.92912,"volume":70.83999633789062},{"timestamp":1742420220000,"open":2.92913,"high":2.92913,"low":2.9286,"close":2.9286,"volume":55.369998931884766},{"timestamp":1742420400000,"open":2.92901,"high":2.92906,"low":2.92901,"close":2.92906,"volume":97.94999694824219},{"timestamp":1742420460000,"open":2.92849,"high":2.92868,"low":2.92849,"close":2.92852,"volume":91.27999877929688},{"timestamp":1742420520000,"open":2.92852,"high":2.92863,"low":2.92851,"close":2.92859,"volume":67.47000122070312},{"timestamp":1742420700000,"open":2.92981,"high":2.92984,"low":2.92976,"close":2.92978,"volume":111.19000244140625},{"timestamp":1742420760000,"open":2.92978,"high":2.92996,"low":2.92976,"close":2.92992,"volume":107.83000183105469},{"timestamp":1742420820000,"open":2.92992,"high":2.93009,"low":2.92992,"close":2.93005,"volume":149.94000244140625},{"timestamp":1742420880000,"open":2.92976,"high":2.92979,"low":2.92968,"close":2.92968,"volume":97.9800033569336},{"timestamp":1742420940000,"open":2.92969,"high":2.92988,"low":2.92969,"close":2.92986,"volume":57.52000045776367},{"timestamp":1742421600000,"open":2.93174,"high":2.93174,"low":2.93174,"close":2.93174,"volume":2.2100000381469727},{"timestamp":1742421660000,"open":2.93102,"high":2.93105,"low":2.93055,"close":2.93078,"volume":172.61000061035156},{"timestamp":1742421720000,"open":2.93077,"high":2.93083,"low":2.93053,"close":2.93055,"volume":130},{"timestamp":1742421780000,"open":2.93065,"high":2.93089,"low":2.9306,"close":2.93089,"volume":214.5800018310547},{"timestamp":1742421840000,"open":2.93084,"high":2.93091,"low":2.93071,"close":2.93079,"volume":107.26000213623047},{"timestamp":1742421900000,"open":2.93083,"high":2.93115,"low":2.9305,"close":2.93063,"volume":446.989990234375},{"timestamp":1742421960000,"open":2.93065,"high":2.93065,"low":2.9302,"close":2.93025,"volume":215.19000244140625},{"timestamp":1742422020000,"open":2.93024,"high":2.9305,"low":2.93019,"close":2.93049,"volume":242.27000427246094},{"timestamp":1742422080000,"open":2.93049,"high":2.93056,"low":2.93043,"close":2.93055,"volume":152.1199951171875},{"timestamp":1742422140000,"open":2.93056,"high":2.9306,"low":2.93055,"close":2.93058,"volume":149.3699951171875},{"timestamp":1742422200000,"open":2.93059,"high":2.93064,"low":2.93058,"close":2.9306,"volume":160.4499969482422},{"timestamp":1742422260000,"open":2.93059,"high":2.93066,"low":2.93053,"close":2.93065,"volume":315.3900146484375},{"timestamp":1742422320000,"open":2.93063,"high":2.93068,"low":2.93053,"close":2.93057,"volume":342.4599914550781},{"timestamp":1742422380000,"open":2.93062,"high":2.93062,"low":2.9305,"close":2.9305,"volume":220.1199951171875},{"timestamp":1742422440000,"open":2.93051,"high":2.93053,"low":2.93049,"close":2.93053,"volume":141.0500030517578},{"timestamp":1742422500000,"open":2.93055,"high":2.93155,"low":2.93055,"close":2.93155,"volume":334.6499938964844},{"timestamp":1742422560000,"open":2.93154,"high":2.93155,"low":2.9312,"close":2.93129,"volume":265.5400085449219},{"timestamp":1742422620000,"open":2.93126,"high":2.93143,"low":2.93126,"close":2.93131,"volume":271.1000061035156},{"timestamp":1742422680000,"open":2.93134,"high":2.93146,"low":2.93114,"close":2.93118,"volume":301.55999755859375},{"timestamp":1742422740000,"open":2.9312,"high":2.93128,"low":2.93085,"close":2.93091,"volume":286.0199890136719},{"timestamp":1742422800000,"open":2.93095,"high":2.93114,"low":2.9309,"close":2.93112,"volume":256.67999267578125},{"timestamp":1742422860000,"open":2.93113,"high":2.93113,"low":2.93069,"close":2.93083,"volume":138.3000030517578},{"timestamp":1742422920000,"open":2.93078,"high":2.93088,"low":2.9307,"close":2.93073,"volume":184.25},{"timestamp":1742422980000,"open":2.93086,"high":2.93088,"low":2.93069,"close":2.93072,"volume":209.66000366210938},{"timestamp":1742423040000,"open":2.93071,"high":2.93074,"low":2.93055,"close":2.93055,"volume":179.77000427246094},{"timestamp":1742423100000,"open":2.93055,"high":2.93095,"low":2.93055,"close":2.93088,"volume":279.8900146484375},{"timestamp":1742423160000,"open":2.93088,"high":2.93099,"low":2.93086,"close":2.93097,"volume":190.3300018310547},{"timestamp":1742423220000,"open":2.931,"high":2.931,"low":2.93093,"close":2.93097,"volume":105.12999725341797},{"timestamp":1742423280000,"open":2.93109,"high":2.9311,"low":2.93098,"close":2.93101,"volume":143.27000427246094},{"timestamp":1742423340000,"open":2.93101,"high":2.93107,"low":2.93093,"close":2.93094,"volume":135.50999450683594},{"timestamp":1742423400000,"open":2.93094,"high":2.93105,"low":2.9309,"close":2.93103,"volume":69.12999725341797},{"timestamp":1742423460000,"open":2.93097,"high":2.93113,"low":2.93077,"close":2.93086,"volume":209.66000366210938},{"timestamp":1742423520000,"open":2.93085,"high":2.93086,"low":2.93076,"close":2.93081,"volume":121.68000030517578},{"timestamp":1742423580000,"open":2.9308,"high":2.93081,"low":2.93072,"close":2.93072,"volume":58.06999969482422},{"timestamp":1742423640000,"open":2.93073,"high":2.93078,"low":2.93071,"close":2.93072,"volume":68.58999633789062},{"timestamp":1742423700000,"open":2.93072,"high":2.93081,"low":2.93071,"close":2.93072,"volume":117.81999969482422},{"timestamp":1742423760000,"open":2.93071,"high":2.93104,"low":2.93038,"close":2.93041,"volume":159.89999389648438},{"timestamp":1742423820000,"open":2.93041,"high":2.93051,"low":2.93039,"close":2.93049,"volume":121.70999908447266},{"timestamp":1742423880000,"open":2.93056,"high":2.93078,"low":2.93055,"close":2.93071,"volume":91.26000213623047},{"timestamp":1742423940000,"open":2.93072,"high":2.93078,"low":2.93071,"close":2.93073,"volume":102.33000183105469},{"timestamp":1742424000000,"open":2.93073,"high":2.93082,"low":2.93072,"close":2.93072,"volume":71.9000015258789},{"timestamp":1742424060000,"open":2.93073,"high":2.93074,"low":2.93064,"close":2.93069,"volume":85.73999786376953},{"timestamp":1742424120000,"open":2.93068,"high":2.93068,"low":2.93042,"close":2.93042,"volume":168.75999450683594},{"timestamp":1742424180000,"open":2.93041,"high":2.93042,"low":2.93039,"close":2.93041,"volume":83},{"timestamp":1742424240000,"open":2.9304,"high":2.93049,"low":2.93036,"close":2.93036,"volume":237.89999389648438},{"timestamp":1742424300000,"open":2.93036,"high":2.93067,"low":2.93021,"close":2.93025,"volume":304.2699890136719},{"timestamp":1742424360000,"open":2.93024,"high":2.93038,"low":2.93022,"close":2.93027,"volume":221.27000427246094},{"timestamp":1742424420000,"open":2.93028,"high":2.93036,"low":2.93025,"close":2.9303,"volume":221.3000030517578},{"timestamp":1742424480000,"open":2.9303,"high":2.93037,"low":2.9303,"close":2.93036,"volume":69.1500015258789},{"timestamp":1742424540000,"open":2.93036,"high":2.93037,"low":2.93025,"close":2.93026,"volume":154.38999938964844},{"timestamp":1742424600000,"open":2.92997,"high":2.92997,"low":2.92966,"close":2.92969,"volume":376.2699890136719},{"timestamp":1742424660000,"open":2.92967,"high":2.93006,"low":2.92967,"close":2.92994,"volume":401.5199890136719},{"timestamp":1742424720000,"open":2.92994,"high":2.93011,"low":2.92994,"close":2.93005,"volume":237.33999633789062},{"timestamp":1742424780000,"open":2.93007,"high":2.93017,"low":2.93001,"close":2.93014,"volume":206.3300018310547},{"timestamp":1742424840000,"open":2.93016,"high":2.93023,"low":2.93008,"close":2.93022,"volume":240.13999938964844},{"timestamp":1742424900000,"open":2.93023,"high":2.93048,"low":2.93015,"close":2.93047,"volume":287.7699890136719},{"timestamp":1742424960000,"open":2.93041,"high":2.9305,"low":2.93037,"close":2.93039,"volume":328.6600036621094},{"timestamp":1742425020000,"open":2.93039,"high":2.93046,"low":2.93005,"close":2.93033,"volume":423.80999755859375},{"timestamp":1742425080000,"open":2.93035,"high":2.93051,"low":2.93024,"close":2.93051,"volume":252.19000244140625},{"timestamp":1742425140000,"open":2.93044,"high":2.93121,"low":2.93044,"close":2.93099,"volume":333.57000732421875},{"timestamp":1742425200000,"open":2.931,"high":2.93116,"low":2.93087,"close":2.93093,"volume":422.6600036621094},{"timestamp":1742425260000,"open":2.93091,"high":2.93099,"low":2.93064,"close":2.93065,"volume":420.5},{"timestamp":1742425320000,"open":2.93065,"high":2.93081,"low":2.93064,"close":2.93079,"volume":323.0899963378906},{"timestamp":1742425380000,"open":2.9308,"high":2.9308,"low":2.93045,"close":2.93048,"volume":313.6099853515625},{"timestamp":1742425440000,"open":2.9305,"high":2.93055,"low":2.93032,"close":2.93035,"volume":241.75999450683594},{"timestamp":1742425500000,"open":2.93034,"high":2.93047,"low":2.93034,"close":2.93046,"volume":132.14999389648438},{"timestamp":1742425560000,"open":2.93045,"high":2.93057,"low":2.9303,"close":2.93055,"volume":270.5299987792969},{"timestamp":1742425620000,"open":2.93055,"high":2.93057,"low":2.93048,"close":2.93055,"volume":212.42999267578125},{"timestamp":1742425680000,"open":2.93056,"high":2.9308,"low":2.93052,"close":2.93077,"volume":213.5800018310547},{"timestamp":1742425740000,"open":2.93075,"high":2.93083,"low":2.93074,"close":2.93082,"volume":171.5},{"timestamp":1742425800000,"open":2.93081,"high":2.93084,"low":2.92998,"close":2.93016,"volume":505.6700134277344},{"timestamp":1742425860000,"open":2.93017,"high":2.93021,"low":2.93001,"close":2.93011,"volume":319.239990234375},{"timestamp":1742425920000,"open":2.9301,"high":2.93026,"low":2.9301,"close":2.93022,"volume":296},{"timestamp":1742425980000,"open":2.93021,"high":2.93045,"low":2.93021,"close":2.93043,"volume":168.75},{"timestamp":1742426040000,"open":2.93043,"high":2.93046,"low":2.9304,"close":2.9304,"volume":196.47000122070312},{"timestamp":1742426100000,"open":2.93041,"high":2.93043,"low":2.93006,"close":2.93016,"volume":171.47999572753906},{"timestamp":1742426160000,"open":2.93016,"high":2.93026,"low":2.92986,"close":2.93008,"volume":304.2900085449219},{"timestamp":1742426220000,"open":2.93008,"high":2.93011,"low":2.92991,"close":2.92993,"volume":334.75},{"timestamp":1742426280000,"open":2.92992,"high":2.93017,"low":2.92961,"close":2.92965,"volume":254.5},{"timestamp":1742426340000,"open":2.92966,"high":2.92968,"low":2.92964,"close":2.92967,"volume":273.8999938964844},{"timestamp":1742426400000,"open":2.92967,"high":2.92983,"low":2.92943,"close":2.92963,"volume":301.510009765625},{"timestamp":1742426460000,"open":2.92961,"high":2.92984,"low":2.9295,"close":2.92983,"volume":489.6199951171875},{"timestamp":1742426520000,"open":2.92982,"high":2.93003,"low":2.92964,"close":2.92966,"volume":309.80999755859375},{"timestamp":1742426580000,"open":2.92967,"high":2.9297,"low":2.92949,"close":2.92951,"volume":177.0399932861328},{"timestamp":1742426640000,"open":2.92952,"high":2.92957,"low":2.92948,"close":2.92951,"volume":184.8000030517578},{"timestamp":1742426700000,"open":2.9295,"high":2.92974,"low":2.9295,"close":2.92969,"volume":268.32000732421875},{"timestamp":1742426760000,"open":2.92969,"high":2.9297,"low":2.92965,"close":2.92965,"volume":154.91000366210938},{"timestamp":1742426820000,"open":2.92965,"high":2.92976,"low":2.92964,"close":2.92967,"volume":206.9199981689453},{"timestamp":1742426880000,"open":2.92966,"high":2.92975,"low":2.92961,"close":2.92975,"volume":246.2100067138672},{"timestamp":1742426940000,"open":2.92973,"high":2.92986,"low":2.92966,"close":2.92982,"volume":359.1199951171875},{"timestamp":1742427000000,"open":2.9298,"high":2.92998,"low":2.9298,"close":2.92995,"volume":254.52000427246094},{"timestamp":1742427060000,"open":2.92996,"high":2.93013,"low":2.92991,"close":2.93012,"volume":226.27999877929688},{"timestamp":1742427120000,"open":2.93011,"high":2.93018,"low":2.92995,"close":2.93009,"volume":367.95001220703125},{"timestamp":1742427180000,"open":2.93009,"high":2.93063,"low":2.93009,"close":2.93063,"volume":367.3999938964844},{"timestamp":1742427240000,"open":2.93062,"high":2.93063,"low":2.93031,"close":2.93037,"volume":323.7200012207031},{"timestamp":1742427300000,"open":2.93038,"high":2.93087,"low":2.93037,"close":2.93084,"volume":284.94000244140625},{"timestamp":1742427360000,"open":2.93084,"high":2.93114,"low":2.93083,"close":2.9309,"volume":279.4100036621094},{"timestamp":1742427420000,"open":2.9309,"high":2.93099,"low":2.93084,"close":2.93086,"volume":392.80999755859375},{"timestamp":1742427480000,"open":2.93085,"high":2.9309,"low":2.93085,"close":2.93089,"volume":188.0800018310547},{"timestamp":1742427540000,"open":2.93088,"high":2.9309,"low":2.93066,"close":2.93081,"volume":456.489990234375},{"timestamp":1742427600000,"open":2.93082,"high":2.93088,"low":2.93074,"close":2.93088,"volume":370.1400146484375},{"timestamp":1742427660000,"open":2.93089,"high":2.9309,"low":2.93085,"close":2.93089,"volume":229.0800018310547},{"timestamp":1742427720000,"open":2.9309,"high":2.93137,"low":2.93088,"close":2.93137,"volume":345.2300109863281},{"timestamp":1742427780000,"open":2.93136,"high":2.93136,"low":2.93127,"close":2.9313,"volume":207.49000549316406},{"timestamp":1742427840000,"open":2.93133,"high":2.9314,"low":2.93127,"close":2.93139,"volume":287.7799987792969},{"timestamp":1742427900000,"open":2.93141,"high":2.93142,"low":2.93128,"close":2.93131,"volume":260.0199890136719},{"timestamp":1742427960000,"open":2.9313,"high":2.93131,"low":2.93094,"close":2.93117,"volume":528.3300170898438},{"timestamp":1742428020000,"open":2.93117,"high":2.93118,"low":2.93096,"close":2.9311,"volume":387.8599853515625},{"timestamp":1742428080000,"open":2.93111,"high":2.93119,"low":2.93107,"close":2.93115,"volume":273.8599853515625},{"timestamp":1742428140000,"open":2.93114,"high":2.93125,"low":2.93112,"close":2.93112,"volume":199.17999267578125},{"timestamp":1742428200000,"open":2.9311,"high":2.93122,"low":2.93105,"close":2.93107,"volume":257.260009765625},{"timestamp":1742428260000,"open":2.93106,"high":2.93125,"low":2.93096,"close":2.93111,"volume":456.4599914550781},{"timestamp":1742428320000,"open":2.93109,"high":2.93109,"low":2.93035,"close":2.93035,"volume":185.3699951171875},{"timestamp":1742428380000,"open":2.93036,"high":2.93053,"low":2.93034,"close":2.93052,"volume":232.41000366210938},{"timestamp":1742428440000,"open":2.93052,"high":2.93055,"low":2.93048,"close":2.93051,"volume":121.7300033569336},{"timestamp":1742428500000,"open":2.9305,"high":2.93052,"low":2.93049,"close":2.9305,"volume":96.80999755859375},{"timestamp":1742428560000,"open":2.9305,"high":2.93067,"low":2.93044,"close":2.93067,"volume":188.11000061035156},{"timestamp":1742428620000,"open":2.93068,"high":2.93068,"low":2.93035,"close":2.93038,"volume":370.7300109863281},{"timestamp":1742428680000,"open":2.93038,"high":2.93087,"low":2.93005,"close":2.93084,"volume":296.010009765625},{"timestamp":1742428740000,"open":2.93081,"high":2.93083,"low":2.93049,"close":2.93054,"volume":251.72999572753906}]