[{"timestamp":1742342400000,"open":2.9431,"high":2.9438,"low":2.9429,"close":2.9435,"volume":335.7099914550781},{"timestamp":1742342460000,"open":2.9435,"high":2.9436,"low":2.9433,"close":2.9433,"volume":100.80000305175781},{"timestamp":1742342520000,"open":2.9435,"high":2.9437,"low":2.9433,"close":2.9435,"volume":163.83999633789062},{"timestamp":1742342580000,"open":2.9438,"high":2.9452,"low":2.9436,"close":2.944,"volume":327.5799865722656},{"timestamp":1742342640000,"open":2.9439,"high":2.9441,"low":2.9435,"close":2.9441,"volume":160.38999938964844},{"timestamp":1742342700000,"open":2.9439,"high":2.9441,"low":2.9438,"close":2.9439,"volume":155.8300018310547},{"timestamp":1742342760000,"open":2.9439,"high":2.9442,"low":2.9438,"close":2.9441,"volume":254.38999938964844},{"timestamp":1742342820000,"open":2.9442,"high":2.9443,"low":2.9441,"close":2.9442,"volume":101.97000122070312},{"timestamp":1742342880000,"open":2.9441,"high":2.9443,"low":2.9441,"close":2.9443,"volume":109.9800033569336},{"timestamp":1742342940000,"open":2.9443,"high":2.9444,"low":2.9442,"close":2.9443,"volume":155.82000732421875},{"timestamp":1742343000000,"open":2.9444,"high":2.9445,"low":2.9442,"close":2.9445,"volume":97.30999755859375},{"timestamp":1742343060000,"open":2.9444,"high":2.9446,"low":2.9444,"close":2.9445,"volume":130.61000061035156},{"timestamp":1742343120000,"open":2.9446,"high":2.9446,"low":2.9443,"close":2.9445,"volume":242.30999755859375},{"timestamp":1742343180000,"open":2.9445,"high":2.9446,"low":2.9443,"close":2.9444,"volume":61.84000015258789},{"timestamp":1742343240000,"open":2.9442,"high":2.9449,"low":2.9442,"close":2.9448,"volume":187.8699951171875},{"timestamp":1742343300000,"open":2.9446,"high":2.9448,"low":2.9445,"close":2.9446,"volume":187.89999389648438},{"timestamp":1742343360000,"open":2.9446,"high":2.9447,"low":2.9443,"close":2.9443,"volume":82.4800033569336},{"timestamp":1742343420000,"open":2.9444,"high":2.9446,"low":2.944,"close":2.944,"volume":96.22000122070312},{"timestamp":1742343480000,"open":2.9439,"high":2.9443,"low":2.9439,"close":2.9442,"volume":99.68000030517578},{"timestamp":1742343540000,"open":2.944,"high":2.9442,"low":2.9439,"close":2.9439,"volume":171.16000366210938},{"timestamp":1742343600000,"open":2.9439,"high":2.944,"low":2.9431,"close":2.9437,"volume":199.3800048828125},{"timestamp":1742343660000,"open":2.9438,"high":2.9441,"low":2.9437,"close":2.944,"volume":129.47999572753906},{"timestamp":1742343720000,"open":2.9439,"high":2.944,"low":2.9434,"close":2.9437,"volume":215.42999267578125},{"timestamp":1742343780000,"open":2.9438,"high":2.944,"low":2.9435,"close":2.9439,"volume":81.31999969482422},{"timestamp":1742343840000,"open":2.9439,"high":2.944,"low":2.9438,"close":2.9438,"volume":22.899999618530273},{"timestamp":1742343900000,"open":2.944,"high":2.9441,"low":2.9428,"close":2.944,"volume":106.5},{"timestamp":1742343960000,"open":2.9439,"high":2.9441,"low":2.9429,"close":2.943,"volume":68.73999786376953},{"timestamp":1742344020000,"open":2.9432,"high":2.9433,"low":2.9431,"close":2.9431,"volume":50.380001068115234},{"timestamp":1742344080000,"open":2.9432,"high":2.9439,"low":2.9432,"close":2.9436,"volume":52.68000030517578},{"timestamp":1742344140000,"open":2.9435,"high":2.9439,"low":2.9431,"close":2.9438,"volume":128.32000732421875},{"timestamp":1742344200000,"open":2.9439,"high":2.9439,"low":2.9437,"close":2.9438,"volume":74.4800033569336},{"timestamp":1742344260000,"open":2.9438,"high":2.9439,"low":2.9435,"close":2.9439,"volume":91.63999938964844},{"timestamp":1742344320000,"open":2.9439,"high":2.944,"low":2.9437,"close":2.944,"volume":93.30999755859375},{"timestamp":1742344380000,"open":2.9438,"high":2.9441,"low":2.9438,"close":2.9441,"volume":100.80000305175781},{"timestamp":1742344440000,"open":2.9442,"high":2.9443,"low":2.944,"close":2.9441,"volume":71.0199966430664},{"timestamp":1742344500000,"open":2.944,"high":2.9442,"low":2.9438,"close":2.944,"volume":142.5500030517578},{"timestamp":1742344560000,"open":2.9439,"high":2.9441,"low":2.9439,"close":2.9441,"volume":64.13999938964844},{"timestamp":1742344620000,"open":2.9441,"high":2.9442,"low":2.9439,"close":2.944,"volume":107.66999816894531},{"timestamp":1742344680000,"open":2.9441,"high":2.9443,"low":2.9436,"close":2.9436,"volume":45.79999923706055},{"timestamp":1742344740000,"open":2.9437,"high":2.9443,"low":2.9434,"close":2.9442,"volume":135.1699981689453},{"timestamp":1742344800000,"open":2.9442,"high":2.9445,"low":2.9437,"close":2.9437,"volume":105.4000015258789},{"timestamp":1742344860000,"open":2.944,"high":2.9441,"low":2.9436,"close":2.9438,"volume":66.44000244140625},{"timestamp":1742344920000,"open":2.9439,"high":2.9445,"low":2.9436,"close":2.9437,"volume":211.92999267578125},{"timestamp":1742344980000,"open":2.9439,"high":2.9442,"low":2.9438,"close":2.9442,"volume":158.10000610351562},{"timestamp":1742345040000,"open":2.9441,"high":2.9453,"low":2.9438,"close":2.944,"volume":123.69999694824219},{"timestamp":1742345100000,"open":2.9455,"high":2.9458,"low":2.9451,"close":2.9453,"volume":443.2699890136719},{"timestamp":1742345160000,"open":2.9452,"high":2.9452,"low":2.9445,"close":2.9446,"volume":289.8299865722656},{"timestamp":1742345220000,"open":2.9447,"high":2.9451,"low":2.9446,"close":2.9451,"volume":205.0800018310547},{"timestamp":1742345280000,"open":2.9451,"high":2.9451,"low":2.9446,"close":2.9449,"volume":484.5},{"timestamp":1742345340000,"open":2.9448,"high":2.945,"low":2.9445,"close":2.9445,"volume":443.32000732421875},{"timestamp":1742345400000,"open":2.9445,"high":2.9448,"low":2.9437,"close":2.9438,"volume":447.95001220703125},{"timestamp":1742345460000,"open":2.9439,"high":2.944,"low":2.9436,"close":2.9438,"volume":310.3900146484375},{"timestamp":1742345520000,"open":2.9438,"high":2.9442,"low":2.9428,"close":2.9429,"volume":502.9100036621094},{"timestamp":1742345580000,"open":2.9429,"high":2.9432,"low":2.9426,"close":2.9431,"volume":924.4199829101562},{"timestamp":1742345640000,"open":2.9432,"high":2.9434,"low":2.9427,"close":2.9427,"volume":395.70001220703125},{"timestamp":1742345700000,"open":2.9426,"high":2.943,"low":2.9424,"close":2.9427,"volume":253.16000366210938},{"timestamp":1742345760000,"open":2.9428,"high":2.9428,"low":2.9426,"close":2.9428,"volume":253.67999267578125},{"timestamp":1742345820000,"open":2.9429,"high":2.943,"low":2.9428,"close":2.943,"volume":209.0800018310547},{"timestamp":1742345880000,"open":2.9429,"high":2.9442,"low":2.9429,"close":2.9441,"volume":1931.0400390625},{"timestamp":1742345940000,"open":2.944,"high":2.9443,"low":2.9431,"close":2.9443,"volume":968.22998046875},{"timestamp":1742346000000,"open":2.9442,"high":2.9445,"low":2.9441,"close":2.9443,"volume":286.3500061035156},{"timestamp":1742346060000,"open":2.9443,"high":2.9445,"low":2.9442,"close":2.9444,"volume":844.8599853515625},{"timestamp":1742346120000,"open":2.9442,"high":2.9445,"low":2.9442,"close":2.9444,"volume":794.6199951171875},{"timestamp":1742346180000,"open":2.9444,"high":2.9445,"low":2.9441,"close":2.9443,"volume":254.85000610351562},{"timestamp":1742346240000,"open":2.9442,"high":2.9443,"low":2.9441,"close":2.9441,"volume":253.1999969482422},{"timestamp":1742346300000,"open":2.944,"high":2.9443,"low":2.944,"close":2.9442,"volume":383.2300109863281},{"timestamp":1742346360000,"open":2.9442,"high":2.9443,"low":2.944,"close":2.9441,"volume":127.12999725341797},{"timestamp":1742346420000,"open":2.9441,"high":2.9442,"low":2.944,"close":2.9441,"volume":336.7799987792969},{"timestamp":1742346480000,"open":2.9441,"high":2.9441,"low":2.9439,"close":2.9439,"volume":211.85000610351562},{"timestamp":1742346540000,"open":2.9441,"high":2.9443,"low":2.9437,"close":2.9438,"volume":797.4199829101562},{"timestamp":1742346600000,"open":2.9439,"high":2.9439,"low":2.9437,"close":2.9439,"volume":304.20001220703125},{"timestamp":1742346660000,"open":2.9439,"high":2.9442,"low":2.9438,"close":2.9441,"volume":2636.27001953125},{"timestamp":1742346720000,"open":2.9441,"high":2.9446,"low":2.9438,"close":2.9443,"volume":2442.75},{"timestamp":1742346780000,"open":2.9441,"high":2.9444,"low":2.9438,"close":2.9439,"volume":2744.3798828125},{"timestamp":1742346840000,"open":2.944,"high":2.9442,"low":2.9438,"close":2.9441,"volume":1326.5899658203125},{"timestamp":1742346900000,"open":2.944,"high":2.9442,"low":2.9436,"close":2.9438,"volume":1349.6199951171875},{"timestamp":1742346960000,"open":2.9438,"high":2.9438,"low":2.9429,"close":2.943,"volume":280.0899963378906},{"timestamp":1742347020000,"open":2.9433,"high":2.9438,"low":2.9429,"close":2.9437,"volume":419.2300109863281},{"timestamp":1742347080000,"open":2.9435,"high":2.9438,"low":2.9433,"close":2.9434,"volume":270.3299865722656},{"timestamp":1742347140000,"open":2.9433,"high":2.944,"low":2.9433,"close":2.944,"volume":512.3400268554688},{"timestamp":1742347200000,"open":2.9439,"high":2.9442,"low":2.9439,"close":2.9441,"volume":346.510009765625},{"timestamp":1742347260000,"open":2.944,"high":2.9442,"low":2.9436,"close":2.9438,"volume":318.4700012207031},{"timestamp":1742347320000,"open":2.9438,"high":2.9439,"low":2.9435,"close":2.9435,"volume":202.72999572753906},{"timestamp":1742347380000,"open":2.9436,"high":2.9441,"low":2.9436,"close":2.9441,"volume":649.6699829101562},{"timestamp":1742347440000,"open":2.9441,"high":2.9441,"low":2.9434,"close":2.944,"volume":545.47998046875},{"timestamp":1742347500000,"open":2.944,"high":2.9441,"low":2.9434,"close":2.9435,"volume":573.9299926757812},{"timestamp":1742347560000,"open":2.9438,"high":2.9438,"low":2.9434,"close":2.9436,"volume":677.0399780273438},{"timestamp":1742347620000,"open":2.9437,"high":2.9439,"low":2.9432,"close":2.9439,"volume":1451.530029296875},{"timestamp":1742347680000,"open":2.9437,"high":2.9441,"low":2.9434,"close":2.9436,"volume":1019.010009765625},{"timestamp":1742347740000,"open":2.9434,"high":2.9441,"low":2.9433,"close":2.9436,"volume":1052.949951171875},{"timestamp":1742347800000,"open":2.9435,"high":2.9441,"low":2.9433,"close":2.9435,"volume":2366.030029296875},{"timestamp":1742347860000,"open":2.9436,"high":2.9443,"low":2.9434,"close":2.9439,"volume":1775.6600341796875},{"timestamp":1742347920000,"open":2.9438,"high":2.9444,"low":2.9434,"close":2.9439,"volume":2661.830078125},{"timestamp":1742347980000,"open":2.9438,"high":2.9442,"low":2.9432,"close":2.9433,"volume":2024.239990234375},{"timestamp":1742348040000,"open":2.9433,"high":2.9438,"low":2.9432,"close":2.9436,"volume":772.260009765625},{"timestamp":1742348100000,"open":2.9435,"high":2.9439,"low":2.9432,"close":2.9437,"volume":511.5299987792969},{"timestamp":1742348160000,"open":2.9439,"high":2.9442,"low":2.9437,"close":2.9439,"volume":500.0400085449219},{"timestamp":1742348220000,"open":2.9441,"high":2.9443,"low":2.9438,"close":2.944,"volume":1510.9300537109375},{"timestamp":1742348280000,"open":2.9439,"high":2.9443,"low":2.9433,"close":2.9436,"volume":1714.1199951171875},{"timestamp":1742348340000,"open":2.9435,"high":2.9443,"low":2.9435,"close":2.944,"volume":1466.5999755859375},{"timestamp":1742348400000,"open":2.9443,"high":2.9443,"low":2.9437,"close":2.9437,"volume":1777.719970703125},{"timestamp":1742348460000,"open":2.9438,"high":2.9441,"low":2.9434,"close":2.9438,"volume":1243.1199951171875},{"timestamp":1742348520000,"open":2.9438,"high":2.9442,"low":2.9435,"close":2.944,"volume":970.0399780273438},{"timestamp":1742348580000,"open":2.9439,"high":2.9442,"low":2.9436,"close":2.9438,"volume":1533.0999755859375},{"timestamp":1742348640000,"open":2.9435,"high":2.9439,"low":2.9432,"close":2.9433,"volume":662.6900024414062},{"timestamp":1742348700000,"open":2.9434,"high":2.9439,"low":2.9429,"close":2.943,"volume":1355.949951171875},{"timestamp":1742348760000,"open":2.9431,"high":2.9434,"low":2.9429,"close":2.943,"volume":341.9599914550781},{"timestamp":1742348820000,"open":2.943,"high":2.9439,"low":2.943,"close":2.9435,"volume":1455.18994140625},{"timestamp":1742348880000,"open":2.9437,"high":2.944,"low":2.9436,"close":2.9437,"volume":302.4599914550781},{"timestamp":1742348940000,"open":2.9437,"high":2.9439,"low":2.9434,"close":2.9435,"volume":615.719970703125},{"timestamp":1742349000000,"open":2.9435,"high":2.944,"low":2.9433,"close":2.9439,"volume":843.719970703125},{"timestamp":1742349060000,"open":2.9438,"high":2.944,"low":2.9437,"close":2.9439,"volume":205.0399932861328},{"timestamp":1742349120000,"open":2.9439,"high":2.944,"low":2.9434,"close":2.9434,"volume":213.13999938964844},{"timestamp":1742349180000,"open":2.9434,"high":2.9437,"low":2.9434,"close":2.9436,"volume":265.19000244140625},{"timestamp":1742349240000,"open":2.9437,"high":2.9439,"low":2.9436,"close":2.9437,"volume":276.5799865722656},{"timestamp":1742349300000,"open":2.9438,"high":2.9438,"low":2.9432,"close":2.9436,"volume":300.19000244140625},{"timestamp":1742349360000,"open":2.9432,"high":2.9435,"low":2.943,"close":2.9434,"volume":290.29998779296875},{"timestamp":1742349420000,"open":2.9432,"high":2.9436,"low":2.9431,"close":2.9431,"volume":278.4599914550781},{"timestamp":1742349480000,"open":2.9432,"high":2.9436,"low":2.943,"close":2.9433,"volume":391.2300109863281},{"timestamp":1742349540000,"open":2.9432,"high":2.9435,"low":2.9431,"close":2.9432,"volume":270.8599853515625},{"timestamp":1742349600000,"open":2.9429,"high":2.9432,"low":2.9424,"close":2.9424,"volume":485.1499938964844},{"timestamp":1742349660000,"open":2.9425,"high":2.9432,"low":2.9422,"close":2.9425,"volume":497.8599853515625},{"timestamp":1742349720000,"open":2.9425,"high":2.9433,"low":2.9423,"close":2.9431,"volume":893.6500244140625},{"timestamp":1742349780000,"open":2.9431,"high":2.9435,"low":2.9429,"close":2.9431,"volume":482.2699890136719},{"timestamp":1742349840000,"open":2.9428,"high":2.9434,"low":2.9428,"close":2.9431,"volume":648.260009765625},{"timestamp":1742349900000,"open":2.9431,"high":2.9436,"low":2.9431,"close":2.9434,"volume":594.52001953125},{"timestamp":1742349960000,"open":2.9434,"high":2.9435,"low":2.943,"close":2.9433,"volume":247.49000549316406},{"timestamp":1742350020000,"open":2.9433,"high":2.9433,"low":2.9424,"close":2.9428,"volume":347.1199951171875},{"timestamp":1742350080000,"open":2.9427,"high":2.9427,"low":2.9422,"close":2.9424,"volume":349.5199890136719},{"timestamp":1742350140000,"open":2.9424,"high":2.9428,"low":2.9422,"close":2.9426,"volume":329.9800109863281},{"timestamp":1742350200000,"open":2.9424,"high":2.9427,"low":2.9421,"close":2.9421,"volume":295.6000061035156},{"timestamp":1742350260000,"open":2.9423,"high":2.9426,"low":2.9421,"close":2.9421,"volume":295.55999755859375},{"timestamp":1742350320000,"open":2.9422,"high":2.9425,"low":2.9419,"close":2.942,"volume":225.77999877929688},{"timestamp":1742350380000,"open":2.9422,"high":2.9423,"low":2.9419,"close":2.942,"volume":183.3800048828125},{"timestamp":1742350440000,"open":2.9422,"high":2.9427,"low":2.9419,"close":2.9421,"volume":252.00999450683594},{"timestamp":1742350500000,"open":2.9423,"high":2.9426,"low":2.9418,"close":2.9419,"volume":300.9100036621094},{"timestamp":1742350560000,"open":2.942,"high":2.9421,"low":2.9417,"close":2.9419,"volume":343.55999755859375},{"timestamp":1742350620000,"open":2.9418,"high":2.9424,"low":2.9417,"close":2.9419,"volume":175.52000427246094},{"timestamp":1742350680000,"open":2.9419,"high":2.9422,"low":2.9416,"close":2.9418,"volume":224.25999450683594},{"timestamp":1742350740000,"open":2.9418,"high":2.9421,"low":2.9416,"close":2.9417,"volume":182.35000610351562},{"timestamp":1742350800000,"open":2.9419,"high":2.942,"low":2.9417,"close":2.9417,"volume":182.38999938964844},{"timestamp":1742350860000,"open":2.9416,"high":2.9417,"low":2.9413,"close":2.9415,"volume":238.02000427246094},{"timestamp":1742350920000,"open":2.9415,"high":2.9419,"low":2.9414,"close":2.9415,"volume":259.17999267578125},{"timestamp":1742350980000,"open":2.9415,"high":2.9419,"low":2.9414,"close":2.9417,"volume":207.66000366210938},{"timestamp":1742351040000,"open":2.9415,"high":2.9418,"low":2.9414,"close":2.9418,"volume":154.8800048828125},{"timestamp":1742351100000,"open":2.9416,"high":2.9427,"low":2.9414,"close":2.942,"volume":636.5700073242188},{"timestamp":1742351160000,"open":2.9421,"high":2.9425,"low":2.9419,"close":2.9423,"volume":236.86000061035156},{"timestamp":1742351220000,"open":2.9424,"high":2.9427,"low":2.9424,"close":2.9425,"volume":166.19000244140625},{"timestamp":1742351280000,"open":2.9425,"high":2.9425,"low":2.9418,"close":2.9419,"volume":455.989990234375},{"timestamp":1742351340000,"open":2.942,"high":2.9425,"low":2.9418,"close":2.9421,"volume":439.3599853515625},{"timestamp":1742351400000,"open":2.942,"high":2.9422,"low":2.9416,"close":2.9419,"volume":254.69000244140625},{"timestamp":1742351460000,"open":2.9419,"high":2.9421,"low":2.9415,"close":2.9416,"volume":167.49000549316406},{"timestamp":1742351520000,"open":2.9416,"high":2.9417,"low":2.9413,"close":2.9414,"volume":184.69000244140625},{"timestamp":1742351580000,"open":2.9415,"high":2.9415,"low":2.9409,"close":2.941,"volume":177.80999755859375},{"timestamp":1742351640000,"open":2.941,"high":2.9411,"low":2.9407,"close":2.9408,"volume":170.3300018310547},{"timestamp":1742351700000,"open":2.9408,"high":2.9411,"low":2.9407,"close":2.9408,"volume":114.72000122070312},{"timestamp":1742351760000,"open":2.9408,"high":2.941,"low":2.9403,"close":2.9405,"volume":232.32000732421875},{"timestamp":1742351820000,"open":2.9405,"high":2.9407,"low":2.9403,"close":2.9405,"volume":181.27000427246094},{"timestamp":1742351880000,"open":2.9404,"high":2.9408,"low":2.9404,"close":2.9404,"volume":181.1999969482422},{"timestamp":1742351940000,"open":2.9406,"high":2.9406,"low":2.9403,"close":2.9404,"volume":356.5},{"timestamp":1742352000000,"open":2.9404,"high":2.9406,"low":2.9403,"close":2.9405,"volume":197.8699951171875},{"timestamp":1742352060000,"open":2.9407,"high":2.9411,"low":2.9403,"close":2.9408,"volume":478.94000244140625},{"timestamp":1742352120000,"open":2.9408,"high":2.9414,"low":2.9408,"close":2.9414,"volume":400.25},{"timestamp":1742352180000,"open":2.9414,"high":2.9416,"low":2.9412,"close":2.9413,"volume":183.5500030517578},{"timestamp":1742352240000,"open":2.9413,"high":2.9415,"low":2.9412,"close":2.9412,"volume":210.5},{"timestamp":1742352300000,"open":2.9413,"high":2.9416,"low":2.9411,"close":2.9411,"volume":224.82000732421875},{"timestamp":1742352360000,"open":2.9412,"high":2.9416,"low":2.941,"close":2.9416,"volume":286.20001220703125},{"timestamp":1742352420000,"open":2.9415,"high":2.9417,"low":2.9414,"close":2.9414,"volume":127.87000274658203},{"timestamp":1742352480000,"open":2.9416,"high":2.9418,"low":2.9414,"close":2.9415,"volume":177.16000366210938},{"timestamp":1742352540000,"open":2.9415,"high":2.9418,"low":2.9415,"close":2.9417,"volume":156.55999755859375},{"timestamp":1742352600000,"open":2.9417,"high":2.942,"low":2.9416,"close":2.9416,"volume":240.30999755859375},{"timestamp":1742352660000,"open":2.9417,"high":2.9419,"low":2.9416,"close":2.9417,"volume":277.42999267578125},{"timestamp":1742352720000,"open":2.9418,"high":2.9419,"low":2.9417,"close":2.9417,"volume":127.86000061035156},{"timestamp":1742352780000,"open":2.9417,"high":2.9418,"low":2.9412,"close":2.9415,"volume":262.05999755859375},{"timestamp":1742352840000,"open":2.9417,"high":2.9419,"low":2.9416,"close":2.9419,"volume":84.88999938964844},{"timestamp":1742352900000,"open":2.9418,"high":2.9422,"low":2.9416,"close":2.9419,"volume":245.5},{"timestamp":1742352960000,"open":2.9418,"high":2.9419,"low":2.9416,"close":2.9418,"volume":138.2100067138672},{"timestamp":1742353020000,"open":2.9417,"high":2.9418,"low":2.9415,"close":2.9418,"volume":189.3000030517578},{"timestamp":1742353080000,"open":2.942,"high":2.9423,"low":2.9418,"close":2.942,"volume":205.89999389648438},{"timestamp":1742353140000,"open":2.9421,"high":2.9422,"low":2.942,"close":2.9422,"volume":196.10000610351562},{"timestamp":1742353200000,"open":2.9421,"high":2.9423,"low":2.9418,"close":2.942,"volume":153.11000061035156},{"timestamp":1742353260000,"open":2.942,"high":2.9421,"low":2.9416,"close":2.9419,"volume":252.41000366210938},{"timestamp":1742353320000,"open":2.9419,"high":2.942,"low":2.9413,"close":2.9413,"volume":137.66000366210938},{"timestamp":1742353380000,"open":2.9418,"high":2.9418,"low":2.9414,"close":2.9417,"volume":110.12999725341797},{"timestamp":1742353440000,"open":2.9416,"high":2.9416,"low":2.9412,"close":2.9414,"volume":162.83999633789062},{"timestamp":1742353500000,"open":2.9414,"high":2.9417,"low":2.9411,"close":2.9412,"volume":195.05999755859375},{"timestamp":1742353560000,"open":2.9412,"high":2.9416,"low":2.941,"close":2.941,"volume":245.5},{"timestamp":1742353620000,"open":2.9411,"high":2.9413,"low":2.9409,"close":2.9411,"volume":145.67999267578125},{"timestamp":1742353680000,"open":2.9413,"high":2.9414,"low":2.941,"close":2.9412,"volume":126.19000244140625},{"timestamp":1742353740000,"open":2.941,"high":2.9416,"low":2.941,"close":2.9414,"volume":175.5399932861328},{"timestamp":1742353800000,"open":2.9413,"high":2.9415,"low":2.9413,"close":2.9414,"volume":183.5500030517578},{"timestamp":1742353860000,"open":2.9415,"high":2.9416,"low":2.9412,"close":2.9412,"volume":129.6199951171875},{"timestamp":1742353920000,"open":2.9414,"high":2.9416,"low":2.9412,"close":2.9415,"volume":145.67999267578125},{"timestamp":1742353980000,"open":2.9414,"high":2.9415,"low":2.9411,"close":2.9415,"volume":151.97000122070312},{"timestamp":1742354040000,"open":2.9415,"high":2.942,"low":2.9415,"close":2.9418,"volume":143.4199981689453},{"timestamp":1742354100000,"open":2.9418,"high":2.942,"low":2.9416,"close":2.942,"volume":117},{"timestamp":1742354160000,"open":2.9418,"high":2.9423,"low":2.9418,"close":2.9422,"volume":142.25},{"timestamp":1742354220000,"open":2.9422,"high":2.9427,"low":2.9421,"close":2.9427,"volume":240.3000030517578},{"timestamp":1742354280000,"open":2.9427,"high":2.9427,"low":2.9425,"close":2.9426,"volume":200.07000732421875},{"timestamp":1742354340000,"open":2.9427,"high":2.9428,"low":2.9423,"close":2.9426,"volume":196.00999450683594},{"timestamp":1742354400000,"open":2.9426,"high":2.9429,"low":2.9426,"close":2.9428,"volume":219.9499969482422},{"timestamp":1742354460000,"open":2.9429,"high":2.9435,"low":2.9429,"close":2.9435,"volume":365},{"timestamp":1742354520000,"open":2.9433,"high":2.9433,"low":2.9431,"close":2.9433,"volume":89.91000366210938},{"timestamp":1742354580000,"open":2.9433,"high":2.9433,"low":2.9431,"close":2.9432,"volume":178.07000732421875},{"timestamp":1742354640000,"open":2.9434,"high":2.9436,"low":2.9432,"close":2.9435,"volume":99.69000244140625},{"timestamp":1742354700000,"open":2.9434,"high":2.9438,"low":2.9434,"close":2.9438,"volume":197.08999633789062},{"timestamp":1742354760000,"open":2.9436,"high":2.9443,"low":2.9436,"close":2.944,"volume":209.07000732421875},{"timestamp":1742354820000,"open":2.944,"high":2.9442,"low":2.9438,"close":2.944,"volume":209.66000366210938},{"timestamp":1742354880000,"open":2.944,"high":2.9444,"low":2.9439,"close":2.9444,"volume":138.6199951171875},{"timestamp":1742354940000,"open":2.9444,"high":2.9445,"low":2.9441,"close":2.9443,"volume":363.6600036621094},{"timestamp":1742355000000,"open":2.9442,"high":2.9445,"low":2.9441,"close":2.9442,"volume":291.0299987792969},{"timestamp":1742355060000,"open":2.9442,"high":2.9444,"low":2.9439,"close":2.9439,"volume":349.3599853515625},{"timestamp":1742355120000,"open":2.9438,"high":2.9442,"low":2.9435,"close":2.9436,"volume":194.72000122070312},{"timestamp":1742355180000,"open":2.9436,"high":2.9438,"low":2.9435,"close":2.9438,"volume":228.02000427246094},{"timestamp":1742355240000,"open":2.9436,"high":2.9438,"low":2.9432,"close":2.9433,"volume":242.86000061035156},{"timestamp":1742355300000,"open":2.9434,"high":2.9434,"low":2.943,"close":2.9432,"volume":241.17999267578125},{"timestamp":1742355360000,"open":2.9431,"high":2.9434,"low":2.9429,"close":2.9429,"volume":166.22000122070312},{"timestamp":1742355420000,"open":2.943,"high":2.9432,"low":2.9429,"close":2.9431,"volume":193.02999877929688},{"timestamp":1742355480000,"open":2.9431,"high":2.9437,"low":2.9431,"close":2.9432,"volume":341.4700012207031},{"timestamp":1742355540000,"open":2.9432,"high":2.9436,"low":2.9429,"close":2.943,"volume":257.8800048828125},{"timestamp":1742355600000,"open":2.943,"high":2.943,"low":2.9428,"close":2.9428,"volume":190.77999877929688},{"timestamp":1742355660000,"open":2.9428,"high":2.9429,"low":2.9426,"close":2.9427,"volume":157},{"timestamp":1742355720000,"open":2.9428,"high":2.9437,"low":2.9426,"close":2.9436,"volume":194.8300018310547},{"timestamp":1742355780000,"open":2.9435,"high":2.9435,"low":2.9431,"close":2.9435,"volume":122.0199966430664},{"timestamp":1742355840000,"open":2.9433,"high":2.9435,"low":2.9433,"close":2.9433,"volume":158.05999755859375},{"timestamp":1742355900000,"open":2.9434,"high":2.9434,"low":2.9432,"close":2.9434,"volume":115.12000274658203},{"timestamp":1742355960000,"open":2.9433,"high":2.9433,"low":2.9429,"close":2.9431,"volume":111.72000122070312},{"timestamp":1742356020000,"open":2.943,"high":2.9431,"low":2.9428,"close":2.9429,"volume":128.32000732421875},{"timestamp":1742356080000,"open":2.9429,"high":2.9431,"low":2.9428,"close":2.9429,"volume":121.44000244140625},{"timestamp":1742356140000,"open":2.943,"high":2.9431,"low":2.9429,"close":2.9431,"volume":57.29999923706055},{"timestamp":1742356200000,"open":2.9428,"high":2.9435,"low":2.9428,"close":2.9431,"volume":116.87999725341797},{"timestamp":1742356260000,"open":2.9432,"high":2.9432,"low":2.943,"close":2.9431,"volume":157.00999450683594},{"timestamp":1742356320000,"open":2.943,"high":2.9436,"low":2.943,"close":2.9434,"volume":162.74000549316406},{"timestamp":1742356380000,"open":2.9435,"high":2.9436,"low":2.9434,"close":2.9435,"volume":128.89999389648438},{"timestamp":1742356440000,"open":2.9435,"high":2.9435,"low":2.943,"close":2.9431,"volume":124.9000015258789},{"timestamp":1742356500000,"open":2.9434,"high":2.9434,"low":2.943,"close":2.943,"volume":136.25999450683594},{"timestamp":1742356560000,"open":2.9429,"high":2.9431,"low":2.9427,"close":2.943,"volume":195.92999267578125},{"timestamp":1742356620000,"open":2.9428,"high":2.9429,"low":2.9425,"close":2.9426,"volume":242.72999572753906},{"timestamp":1742356680000,"open":2.9425,"high":2.9426,"low":2.9424,"close":2.9425,"volume":216.75},{"timestamp":1742356740000,"open":2.9425,"high":2.943,"low":2.9424,"close":2.9429,"volume":283.70001220703125},{"timestamp":1742356800000,"open":2.943,"high":2.9436,"low":2.9429,"close":2.9434,"volume":171.3000030517578},{"timestamp":1742356860000,"open":2.9435,"high":2.944,"low":2.9435,"close":2.944,"volume":206.25},{"timestamp":1742356920000,"open":2.944,"high":2.9444,"low":2.9439,"close":2.9443,"volume":154.66000366210938},{"timestamp":1742356980000,"open":2.9442,"high":2.9444,"low":2.9441,"close":2.9443,"volume":128.30999755859375},{"timestamp":1742357040000,"open":2.9441,"high":2.9445,"low":2.9441,"close":2.9445,"volume":128.30999755859375},{"timestamp":1742357100000,"open":2.9444,"high":2.9445,"low":2.9438,"close":2.9438,"volume":189.0500030517578},{"timestamp":1742357160000,"open":2.9438,"high":2.9442,"low":2.9437,"close":2.9439,"volume":286.3800048828125},{"timestamp":1742357220000,"open":2.9439,"high":2.9441,"low":2.9436,"close":2.944,"volume":122.58000183105469},{"timestamp":1742357280000,"open":2.9438,"high":2.9443,"low":2.9438,"close":2.9441,"volume":122.56999969482422},{"timestamp":1742357340000,"open":2.9442,"high":2.9443,"low":2.944,"close":2.9443,"volume":144.3800048828125},{"timestamp":1742357400000,"open":2.9444,"high":2.9445,"low":2.9443,"close":2.9443,"volume":105.91999816894531},{"timestamp":1742357460000,"open":2.9442,"high":2.9444,"low":2.9441,"close":2.9442,"volume":198.24000549316406},{"timestamp":1742357520000,"open":2.9444,"high":2.9447,"low":2.9443,"close":2.9447,"volume":222.25},{"timestamp":1742357580000,"open":2.9447,"high":2.9447,"low":2.9444,"close":2.9445,"volume":152.92999267578125},{"timestamp":1742357640000,"open":2.9445,"high":2.9447,"low":2.9444,"close":2.9447,"volume":209.0399932861328},{"timestamp":1742357700000,"open":2.9446,"high":2.9449,"low":2.9445,"close":2.9446,"volume":116.86000061035156},{"timestamp":1742357760000,"open":2.9445,"high":2.9445,"low":2.9439,"close":2.9439,"volume":76.13999938964844},{"timestamp":1742357820000,"open":2.9438,"high":2.9439,"low":2.9437,"close":2.9438,"volume":128.3300018310547},{"timestamp":1742357880000,"open":2.9439,"high":2.9444,"low":2.9438,"close":2.9443,"volume":51.54999923706055},{"timestamp":1742357940000,"open":2.9443,"high":2.9443,"low":2.944,"close":2.944,"volume":153.5},{"timestamp":1742358000000,"open":2.9441,"high":2.9443,"low":2.944,"close":2.944,"volume":124.9000015258789},{"timestamp":1742358060000,"open":2.944,"high":2.9442,"low":2.9439,"close":2.9439,"volume":103.6500015258789},{"timestamp":1742358120000,"open":2.9441,"high":2.9441,"low":2.9437,"close":2.9439,"volume":296.7900085449219},{"timestamp":1742358180000,"open":2.944,"high":2.9445,"low":2.944,"close":2.9445,"volume":199.27999877929688},{"timestamp":1742358240000,"open":2.9444,"high":2.9446,"low":2.9443,"close":2.9445,"volume":179.19000244140625},{"timestamp":1742358300000,"open":2.9445,"high":2.9445,"low":2.9444,"close":2.9444,"volume":90.5199966430664},{"timestamp":1742358360000,"open":2.9445,"high":2.9447,"low":2.9444,"close":2.9445,"volume":112.2699966430664},{"timestamp":1742358420000,"open":2.9445,"high":2.9449,"low":2.9445,"close":2.9447,"volume":103.0999984741211},{"timestamp":1742358480000,"open":2.9446,"high":2.9451,"low":2.944,"close":2.9451,"volume":116.83999633789062},{"timestamp":1742358540000,"open":2.945,"high":2.9451,"low":2.9446,"close":2.9446,"volume":131.1300048828125},{"timestamp":1742358600000,"open":2.9446,"high":2.9449,"low":2.9444,"close":2.9449,"volume":242.25},{"timestamp":1742358660000,"open":2.9448,"high":2.9448,"low":2.9442,"close":2.9443,"volume":68.75},{"timestamp":1742358720000,"open":2.9443,"high":2.9452,"low":2.9443,"close":2.9451,"volume":175.19000244140625},{"timestamp":1742358780000,"open":2.945,"high":2.9452,"low":2.945,"close":2.9452,"volume":227.3800048828125},{"timestamp":1742358840000,"open":2.9452,"high":2.9452,"low":2.945,"close":2.9451,"volume":92.79000091552734},{"timestamp":1742358900000,"open":2.9451,"high":2.9451,"low":2.9445,"close":2.9447,"volume":238.8300018310547},{"timestamp":1742358960000,"open":2.9448,"high":2.9448,"low":2.9445,"close":2.9446,"volume":67.56999969482422},{"timestamp":1742359020000,"open":2.9445,"high":2.9452,"low":2.9445,"close":2.9452,"volume":170.10000610351562},{"timestamp":1742359080000,"open":2.9451,"high":2.9452,"low":2.9449,"close":2.9452,"volume":118.55000305175781},{"timestamp":1742359140000,"open":2.9445,"high":2.9453,"low":2.9445,"close":2.9451,"volume":105.94000244140625},{"timestamp":1742359200000,"open":2.9452,"high":2.9454,"low":2.9451,"close":2.9452,"volume":111.12999725341797},{"timestamp":1742359260000,"open":2.9454,"high":2.9456,"low":2.9454,"close":2.9454,"volume":195.9199981689453},{"timestamp":1742359320000,"open":2.9455,"high":2.9455,"low":2.9448,"close":2.9449,"volume":49.25},{"timestamp":1742359380000,"open":2.9449,"high":2.9451,"low":2.9448,"close":2.945,"volume":120.27999877929688},{"timestamp":1742359440000,"open":2.945,"high":2.9457,"low":2.945,"close":2.9457,"volume":111.11000061035156},{"timestamp":1742359500000,"open":2.9456,"high":2.9457,"low":2.9454,"close":2.9455,"volume":161.4499969482422},{"timestamp":1742359560000,"open":2.9455,"high":2.9459,"low":2.9455,"close":2.9455,"volume":97.37000274658203},{"timestamp":1742359620000,"open":2.9457,"high":2.9458,"low":2.9455,"close":2.9455,"volume":86.47000122070312},{"timestamp":1742359680000,"open":2.9454,"high":2.9455,"low":2.9448,"close":2.9448,"volume":202.6999969482422},{"timestamp":1742359740000,"open":2.9447,"high":2.946,"low":2.9446,"close":2.9459,"volume":181.52999877929688},{"timestamp":1742359800000,"open":2.946,"high":2.946,"low":2.9451,"close":2.9457,"volume":166.07000732421875},{"timestamp":1742359860000,"open":2.9456,"high":2.9459,"low":2.9455,"close":2.9457,"volume":187.7899932861328},{"timestamp":1742359920000,"open":2.9459,"high":2.9459,"low":2.9457,"close":2.9459,"volume":81.33999633789062},{"timestamp":1742359980000,"open":2.9459,"high":2.9462,"low":2.9459,"close":2.9461,"volume":102.4800033569336},{"timestamp":1742360040000,"open":2.9461,"high":2.9462,"low":2.9456,"close":2.9457,"volume":202.13999938964844},{"timestamp":1742360100000,"open":2.9455,"high":2.9457,"low":2.9455,"close":2.9456,"volume":254.8000030517578},{"timestamp":1742360160000,"open":2.9455,"high":2.946,"low":2.9454,"close":2.946,"volume":144.35000610351562},{"timestamp":1742360220000,"open":2.946,"high":2.9463,"low":2.9459,"close":2.9459,"volume":320.07000732421875},{"timestamp":1742360280000,"open":2.946,"high":2.946,"low":2.945,"close":2.9451,"volume":217.64999389648438},{"timestamp":1742360340000,"open":2.9455,"high":2.9457,"low":2.9454,"close":2.9457,"volume":162.69000244140625},{"timestamp":1742360400000,"open":2.9457,"high":2.9457,"low":2.9452,"close":2.9452,"volume":352.2300109863281},{"timestamp":1742360460000,"open":2.9452,"high":2.9455,"low":2.9442,"close":2.9445,"volume":393},{"timestamp":1742360520000,"open":2.9444,"high":2.945,"low":2.9444,"close":2.9449,"volume":214.75},{"timestamp":1742360580000,"open":2.9448,"high":2.9449,"low":2.9443,"close":2.9448,"volume":323.6300048828125},{"timestamp":1742360640000,"open":2.9446,"high":2.9448,"low":2.9444,"close":2.9445,"volume":293.8399963378906},{"timestamp":1742360700000,"open":2.9445,"high":2.9445,"low":2.9442,"close":2.9442,"volume":176.4499969482422},{"timestamp":1742360760000,"open":2.9442,"high":2.9442,"low":2.944,"close":2.9441,"volume":143.75999450683594},{"timestamp":1742360820000,"open":2.9442,"high":2.9442,"low":2.944,"close":2.944,"volume":191.2899932861328},{"timestamp":1742360880000,"open":2.944,"high":2.9451,"low":2.944,"close":2.9448,"volume":356.7799987792969},{"timestamp":1742360940000,"open":2.9448,"high":2.9448,"low":2.9446,"close":2.9446,"volume":256.6700134277344},{"timestamp":1742361000000,"open":2.9445,"high":2.9446,"low":2.9443,"close":2.9443,"volume":129.4499969482422},{"timestamp":1742361060000,"open":2.9443,"high":2.9447,"low":2.9437,"close":2.9439,"volume":190.69000244140625},{"timestamp":1742361120000,"open":2.944,"high":2.9443,"low":2.944,"close":2.9441,"volume":185.58999633789062},{"timestamp":1742361180000,"open":2.9441,"high":2.9446,"low":2.944,"close":2.9445,"volume":158.58999633789062},{"timestamp":1742361240000,"open":2.9444,"high":2.9445,"low":2.944,"close":2.944,"volume":247.39999389648438},{"timestamp":1742361300000,"open":2.9442,"high":2.9442,"low":2.9435,"close":2.9435,"volume":210.8300018310547},{"timestamp":1742361360000,"open":2.9436,"high":2.9441,"low":2.9436,"close":2.9441,"volume":468.510009765625},{"timestamp":1742361420000,"open":2.9441,"high":2.9442,"low":2.9438,"close":2.9442,"volume":115.70999908447266},{"timestamp":1742361480000,"open":2.9442,"high":2.9443,"low":2.944,"close":2.9443,"volume":174.6999969482422},{"timestamp":1742361540000,"open":2.9442,"high":2.9449,"low":2.9442,"close":2.9446,"volume":405.6099853515625},{"timestamp":1742361600000,"open":2.9447,"high":2.9449,"low":2.9445,"close":2.9448,"volume":191.33999633789062},{"timestamp":1742361660000,"open":2.9449,"high":2.9449,"low":2.9446,"close":2.9446,"volume":83.66000366210938},{"timestamp":1742361720000,"open":2.9446,"high":2.9451,"low":2.9445,"close":2.9445,"volume":300.7099914550781},{"timestamp":1742361780000,"open":2.9445,"high":2.9449,"low":2.9444,"close":2.9449,"volume":140.88999938964844},{"timestamp":1742361840000,"open":2.9449,"high":2.9449,"low":2.9441,"close":2.9442,"volume":300.1400146484375},{"timestamp":1742361900000,"open":2.9442,"high":2.9444,"low":2.944,"close":2.944,"volume":97.3499984741211},{"timestamp":1742361960000,"open":2.9441,"high":2.9443,"low":2.9439,"close":2.9441,"volume":218.82000732421875},{"timestamp":1742362020000,"open":2.9441,"high":2.9447,"low":2.944,"close":2.9445,"volume":323.6499938964844},{"timestamp":1742362080000,"open":2.9444,"high":2.9444,"low":2.9439,"close":2.9443,"volume":270.92999267578125},{"timestamp":1742362140000,"open":2.9443,"high":2.9444,"low":2.944,"close":2.9441,"volume":245.19000244140625},{"timestamp":1742362200000,"open":2.9441,"high":2.9443,"low":2.9441,"close":2.9442,"volume":135.1999969482422},{"timestamp":1742362260000,"open":2.9442,"high":2.9443,"low":2.944,"close":2.9443,"volume":59.58000183105469},{"timestamp":1742362320000,"open":2.9442,"high":2.9447,"low":2.9442,"close":2.9446,"volume":213.13999938964844},{"timestamp":1742362380000,"open":2.9449,"high":2.9453,"low":2.9447,"close":2.9451,"volume":272.6600036621094},{"timestamp":1742362440000,"open":2.9451,"high":2.9453,"low":2.9448,"close":2.9449,"volume":263.45001220703125},{"timestamp":1742362500000,"open":2.9449,"high":2.9452,"low":2.9449,"close":2.9449,"volume":209.64999389648438},{"timestamp":1742362560000,"open":2.9449,"high":2.9452,"low":2.9448,"close":2.9449,"volume":276.05999755859375},{"timestamp":1742362620000,"open":2.9449,"high":2.9454,"low":2.9449,"close":2.9454,"volume":344.760009765625},{"timestamp":1742362680000,"open":2.9454,"high":2.9455,"low":2.9451,"close":2.9451,"volume":417.04998779296875},{"timestamp":1742362740000,"open":2.9451,"high":2.9453,"low":2.9448,"close":2.9449,"volume":512.1300048828125},{"timestamp":1742362800000,"open":2.9449,"high":2.9453,"low":2.9449,"close":2.9451,"volume":358.6199951171875},{"timestamp":1742362860000,"open":2.9451,"high":2.9454,"low":2.9451,"close":2.9452,"volume":205.6199951171875},{"timestamp":1742362920000,"open":2.9453,"high":2.9454,"low":2.9451,"close":2.9453,"volume":73.30999755859375},{"timestamp":1742362980000,"open":2.9453,"high":2.9454,"low":2.9451,"close":2.9453,"volume":109.97000122070312},{"timestamp":1742363040000,"open":2.9452,"high":2.9454,"low":2.945,"close":2.9452,"volume":137.4499969482422},{"timestamp":1742363100000,"open":2.9453,"high":2.9454,"low":2.945,"close":2.9452,"volume":86.45999908447266},{"timestamp":1742363160000,"open":2.9443,"high":2.9448,"low":2.944,"close":2.9447,"volume":92.81999969482422},{"timestamp":1742363220000,"open":2.9446,"high":2.9452,"low":2.9446,"close":2.9448,"volume":229.10000610351562},{"timestamp":1742363280000,"open":2.9447,"high":2.945,"low":2.9446,"close":2.9447,"volume":359.7200012207031},{"timestamp":1742363340000,"open":2.9445,"high":2.9448,"low":2.9444,"close":2.9444,"volume":386.0899963378906},{"timestamp":1742363400000,"open":2.9445,"high":2.9445,"low":2.9441,"close":2.9441,"volume":215.39999389648438},{"timestamp":1742363460000,"open":2.9442,"high":2.9449,"low":2.9442,"close":2.9447,"volume":159.74000549316406},{"timestamp":1742363520000,"open":2.9448,"high":2.9454,"low":2.9448,"close":2.9452,"volume":517.6599731445312},{"timestamp":1742363580000,"open":2.9451,"high":2.9458,"low":2.9451,"close":2.9456,"volume":266.7799987792969},{"timestamp":1742363640000,"open":2.9455,"high":2.9458,"low":2.9455,"close":2.9456,"volume":152.27999877929688},{"timestamp":1742363700000,"open":2.9456,"high":2.9457,"low":2.9453,"close":2.9455,"volume":169.49000549316406},{"timestamp":1742363760000,"open":2.9455,"high":2.9457,"low":2.9455,"close":2.9455,"volume":105.4000015258789},{"timestamp":1742363820000,"open":2.9457,"high":2.946,"low":2.9455,"close":2.9455,"volume":309.8500061035156},{"timestamp":1742363880000,"open":2.9456,"high":2.9459,"low":2.9456,"close":2.9458,"volume":159.75999450683594},{"timestamp":1742363940000,"open":2.9458,"high":2.9459,"low":2.9455,"close":2.9457,"volume":132.25999450683594},{"timestamp":1742364000000,"open":2.9456,"high":2.9463,"low":2.9454,"close":2.9455,"volume":385.4200134277344},{"timestamp":1742364060000,"open":2.9455,"high":2.9455,"low":2.9451,"close":2.9454,"volume":273.7799987792969},{"timestamp":1742364120000,"open":2.9455,"high":2.9459,"low":2.9454,"close":2.9455,"volume":246.30999755859375},{"timestamp":1742364180000,"open":2.9455,"high":2.9457,"low":2.9453,"close":2.9456,"volume":183.82000732421875},{"timestamp":1742364240000,"open":2.9456,"high":2.9462,"low":2.9455,"close":2.9459,"volume":369.3800048828125},{"timestamp":1742364300000,"open":2.946,"high":2.9465,"low":2.9458,"close":2.9463,"volume":473.6700134277344},{"timestamp":1742364360000,"open":2.9465,"high":2.9467,"low":2.9462,"close":2.9466,"volume":1323.47998046875},{"timestamp":1742364420000,"open":2.9467,"high":2.9467,"low":2.9462,"close":2.9464,"volume":1786.800048828125},{"timestamp":1742364480000,"open":2.9463,"high":2.9467,"low":2.9462,"close":2.9467,"volume":256.45001220703125},{"timestamp":1742364540000,"open":2.9467,"high":2.9471,"low":2.9464,"close":2.9468,"volume":371.1499938964844},{"timestamp":1742364600000,"open":2.9469,"high":2.9471,"low":2.9463,"close":2.9463,"volume":557.8499755859375},{"timestamp":1742364660000,"open":2.9465,"high":2.9469,"low":2.9465,"close":2.9469,"volume":267.42999267578125},{"timestamp":1742364720000,"open":2.9469,"high":2.9471,"low":2.9467,"close":2.9469,"volume":340.2099914550781},{"timestamp":1742364780000,"open":2.9472,"high":2.9472,"low":2.9465,"close":2.9467,"volume":541.2000122070312},{"timestamp":1742364840000,"open":2.9467,"high":2.947,"low":2.9461,"close":2.9469,"volume":668.2100219726562},{"timestamp":1742364900000,"open":2.9468,"high":2.947,"low":2.9466,"close":2.9469,"volume":784.0900268554688},{"timestamp":1742364960000,"open":2.9468,"high":2.947,"low":2.9468,"close":2.9468,"volume":330.3399963378906},{"timestamp":1742365020000,"open":2.9468,"high":2.947,"low":2.9462,"close":2.9464,"volume":440.19000244140625},{"timestamp":1742365080000,"open":2.9463,"high":2.9468,"low":2.9463,"close":2.9468,"volume":257.0799865722656},{"timestamp":1742365140000,"open":2.9468,"high":2.9471,"low":2.9466,"close":2.9471,"volume":289.20001220703125},{"timestamp":1742365200000,"open":2.9471,"high":2.9474,"low":2.9469,"close":2.9474,"volume":202.63999938964844},{"timestamp":1742365260000,"open":2.9473,"high":2.9479,"low":2.9472,"close":2.9476,"volume":851.4299926757812},{"timestamp":1742365320000,"open":2.9476,"high":2.9478,"low":2.9474,"close":2.9476,"volume":961.9199829101562},{"timestamp":1742365380000,"open":2.9478,"high":2.9482,"low":2.9475,"close":2.9481,"volume":1698.8699951171875},{"timestamp":1742365440000,"open":2.9481,"high":2.9482,"low":2.9476,"close":2.9478,"volume":1915.8900146484375},{"timestamp":1742365500000,"open":2.9477,"high":2.9481,"low":2.9468,"close":2.9474,"volume":1005.510009765625},{"timestamp":1742365560000,"open":2.9474,"high":2.9477,"low":2.9473,"close":2.9473,"volume":893.3800048828125},{"timestamp":1742365620000,"open":2.9474,"high":2.9474,"low":2.9468,"close":2.9472,"volume":667.9199829101562},{"timestamp":1742365680000,"open":2.9472,"high":2.9476,"low":2.9471,"close":2.9475,"volume":156.85000610351562},{"timestamp":1742365740000,"open":2.9475,"high":2.9475,"low":2.9472,"close":2.9474,"volume":48.09000015258789},{"timestamp":1742365800000,"open":2.9473,"high":2.9476,"low":2.9468,"close":2.9474,"volume":791.0900268554688},{"timestamp":1742365860000,"open":2.9475,"high":2.9478,"low":2.9471,"close":2.9476,"volume":1141.780029296875},{"timestamp":1742365920000,"open":2.9476,"high":2.9478,"low":2.947,"close":2.9471,"volume":476.8399963378906},{"timestamp":1742365980000,"open":2.9472,"high":2.9473,"low":2.9467,"close":2.9467,"volume":723.530029296875},{"timestamp":1742366040000,"open":2.9468,"high":2.9469,"low":2.9457,"close":2.9459,"volume":1056.010009765625},{"timestamp":1742366100000,"open":2.9459,"high":2.9459,"low":2.9453,"close":2.9453,"volume":1233.8599853515625},{"timestamp":1742366160000,"open":2.9454,"high":2.9456,"low":2.945,"close":2.9454,"volume":656.4099731445312},{"timestamp":1742366220000,"open":2.9455,"high":2.946,"low":2.9454,"close":2.9458,"volume":357.9200134277344},{"timestamp":1742366280000,"open":2.9459,"high":2.9472,"low":2.9459,"close":2.9468,"volume":683.1799926757812},{"timestamp":1742366340000,"open":2.9469,"high":2.9472,"low":2.9468,"close":2.947,"volume":404.1400146484375},{"timestamp":1742366400000,"open":2.9471,"high":2.9477,"low":2.947,"close":2.9473,"volume":818.969970703125},{"timestamp":1742366460000,"open":2.9471,"high":2.9478,"low":2.9471,"close":2.9475,"volume":241.6199951171875},{"timestamp":1742366520000,"open":2.9473,"high":2.9477,"low":2.9472,"close":2.9475,"volume":386.3999938964844},{"timestamp":1742366580000,"open":2.9474,"high":2.9477,"low":2.9471,"close":2.9475,"volume":512.8099975585938},{"timestamp":1742366640000,"open":2.9474,"high":2.9474,"low":2.9467,"close":2.9468,"volume":828.4199829101562},{"timestamp":1742366700000,"open":2.947,"high":2.947,"low":2.9458,"close":2.9459,"volume":1133.5799560546875},{"timestamp":1742366760000,"open":2.9459,"high":2.9462,"low":2.9454,"close":2.9457,"volume":1875.8599853515625},{"timestamp":1742366820000,"open":2.9456,"high":2.946,"low":2.9455,"close":2.9457,"volume":1329.4599609375},{"timestamp":1742366880000,"open":2.9458,"high":2.9459,"low":2.945,"close":2.9455,"volume":1670.3199462890625},{"timestamp":1742366940000,"open":2.9456,"high":2.9457,"low":2.9449,"close":2.945,"volume":831.489990234375},{"timestamp":1742367000000,"open":2.945,"high":2.9455,"low":2.945,"close":2.9451,"volume":436.3900146484375},{"timestamp":1742367060000,"open":2.945,"high":2.9452,"low":2.9448,"close":2.945,"volume":537.2000122070312},{"timestamp":1742367120000,"open":2.9449,"high":2.9459,"low":2.9448,"close":2.9451,"volume":1036.0699462890625},{"timestamp":1742367180000,"open":2.9452,"high":2.9455,"low":2.945,"close":2.9451,"volume":666.530029296875},{"timestamp":1742367240000,"open":2.9451,"high":2.9454,"low":2.945,"close":2.945,"volume":535.989990234375},{"timestamp":1742367300000,"open":2.945,"high":2.9455,"low":2.945,"close":2.9452,"volume":715.280029296875},{"timestamp":1742367360000,"open":2.9452,"high":2.9464,"low":2.9451,"close":2.946,"volume":1338.52001953125},{"timestamp":1742367420000,"open":2.946,"high":2.9473,"low":2.946,"close":2.9471,"volume":2567.969970703125},{"timestamp":1742367480000,"open":2.9469,"high":2.9479,"low":2.9469,"close":2.9477,"volume":1428.06005859375},{"timestamp":1742367540000,"open":2.9479,"high":2.9482,"low":2.9477,"close":2.948,"volume":968.8699951171875},{"timestamp":1742367600000,"open":2.948,"high":2.948,"low":2.9469,"close":2.947,"volume":377.239990234375},{"timestamp":1742367660000,"open":2.9469,"high":2.9474,"low":2.9465,"close":2.9474,"volume":446.5799865722656},{"timestamp":1742367720000,"open":2.9472,"high":2.9482,"low":2.9472,"close":2.9479,"volume":454.5799865722656},{"timestamp":1742367780000,"open":2.948,"high":2.948,"low":2.9475,"close":2.9479,"volume":382.3900146484375},{"timestamp":1742367840000,"open":2.9477,"high":2.9482,"low":2.9477,"close":2.948,"volume":204.9600067138672},{"timestamp":1742367900000,"open":2.948,"high":2.948,"low":2.9476,"close":2.9479,"volume":153.42999267578125},{"timestamp":1742367960000,"open":2.9478,"high":2.9483,"low":2.9476,"close":2.9482,"volume":166.5500030517578},{"timestamp":1742368020000,"open":2.9481,"high":2.9488,"low":2.9481,"close":2.9487,"volume":153.2100067138672},{"timestamp":1742368080000,"open":2.9485,"high":2.9492,"low":2.9482,"close":2.9491,"volume":189.75999450683594},{"timestamp":1742368140000,"open":2.9492,"high":2.9503,"low":2.9491,"close":2.9502,"volume":230.3000030517578},{"timestamp":1742368200000,"open":2.9504,"high":2.9506,"low":2.9496,"close":2.9499,"volume":275.489990234375},{"timestamp":1742368260000,"open":2.95,"high":2.9506,"low":2.95,"close":2.9501,"volume":203.42999267578125},{"timestamp":1742368320000,"open":2.9503,"high":2.9503,"low":2.9497,"close":2.9498,"volume":168.55999755859375},{"timestamp":1742368380000,"open":2.9498,"high":2.9509,"low":2.9497,"close":2.9509,"volume":184},{"timestamp":1742368440000,"open":2.951,"high":2.9513,"low":2.9507,"close":2.9511,"volume":334.260009765625},{"timestamp":1742368500000,"open":2.9511,"high":2.9519,"low":2.9507,"close":2.9517,"volume":389.7799987792969},{"timestamp":1742368560000,"open":2.9515,"high":2.9518,"low":2.9511,"close":2.9513,"volume":393.75},{"timestamp":1742368620000,"open":2.9512,"high":2.9517,"low":2.9512,"close":2.9516,"volume":147.44000244140625},{"timestamp":1742368680000,"open":2.9516,"high":2.9525,"low":2.9516,"close":2.9519,"volume":342.8800048828125},{"timestamp":1742368740000,"open":2.9519,"high":2.9521,"low":2.9516,"close":2.9521,"volume":228.57000732421875},{"timestamp":1742368800000,"open":2.9522,"high":2.9523,"low":2.9514,"close":2.9517,"volume":323.9800109863281},{"timestamp":1742368860000,"open":2.9516,"high":2.9522,"low":2.9515,"close":2.9516,"volume":409.17999267578125},{"timestamp":1742368920000,"open":2.9517,"high":2.9519,"low":2.9511,"close":2.9513,"volume":308.6099853515625},{"timestamp":1742368980000,"open":2.9512,"high":2.9523,"low":2.9512,"close":2.9514,"volume":473.7099914550781},{"timestamp":1742369040000,"open":2.9516,"high":2.9528,"low":2.9516,"close":2.9527,"volume":360.04998779296875},{"timestamp":1742369100000,"open":2.9525,"high":2.9527,"low":2.9518,"close":2.9518,"volume":340.6000061035156},{"timestamp":1742369160000,"open":2.9519,"high":2.9521,"low":2.9514,"close":2.9516,"volume":385.239990234375},{"timestamp":1742369220000,"open":2.9516,"high":2.9519,"low":2.9514,"close":2.9517,"volume":332.6499938964844},{"timestamp":1742369280000,"open":2.9517,"high":2.9531,"low":2.9513,"close":2.9515,"volume":368.6199951171875},{"timestamp":1742369340000,"open":2.9514,"high":2.9517,"low":2.9514,"close":2.9515,"volume":312.5799865722656},{"timestamp":1742369400000,"open":2.9514,"high":2.9529,"low":2.9513,"close":2.9526,"volume":361.17999267578125},{"timestamp":1742369460000,"open":2.9526,"high":2.9533,"low":2.9524,"close":2.9533,"volume":380.6400146484375},{"timestamp":1742369520000,"open":2.9533,"high":2.9542,"low":2.9525,"close":2.9541,"volume":467.5400085449219},{"timestamp":1742369580000,"open":2.9541,"high":2.9552,"low":2.9541,"close":2.955,"volume":413.739990234375},{"timestamp":1742369640000,"open":2.9549,"high":2.9559,"low":2.9546,"close":2.9556,"volume":387.9599914550781},{"timestamp":1742369700000,"open":2.9557,"high":2.957,"low":2.9557,"close":2.957,"volume":550.8800048828125},{"timestamp":1742369760000,"open":2.9569,"high":2.9601,"low":2.9567,"close":2.9601,"volume":689.5499877929688},{"timestamp":1742369820000,"open":2.9601,"high":2.9626,"low":2.9601,"close":2.9619,"volume":945.3599853515625},{"timestamp":1742369880000,"open":2.962,"high":2.9627,"low":2.9613,"close":2.9615,"volume":907.8800048828125},{"timestamp":1742369940000,"open":2.9616,"high":2.9616,"low":2.9601,"close":2.9607,"volume":792.8200073242188},{"timestamp":1742370000000,"open":2.9608,"high":2.9615,"low":2.9604,"close":2.9608,"volume":800.5599975585938},{"timestamp":1742370060000,"open":2.9609,"high":2.9618,"low":2.96,"close":2.96,"volume":1417.1800537109375},{"timestamp":1742370120000,"open":2.9602,"high":2.962,"low":2.9595,"close":2.9617,"volume":1499.6099853515625},{"timestamp":1742370180000,"open":2.9617,"high":2.9641,"low":2.9614,"close":2.9617,"volume":1381.469970703125},{"timestamp":1742370240000,"open":2.9616,"high":2.9627,"low":2.9609,"close":2.9609,"volume":802.1199951171875},{"timestamp":1742370300000,"open":2.9608,"high":2.9613,"low":2.9604,"close":2.9613,"volume":659.8800048828125},{"timestamp":1742370360000,"open":2.9612,"high":2.9615,"low":2.9607,"close":2.961,"volume":820.3900146484375},{"timestamp":1742370420000,"open":2.9611,"high":2.9623,"low":2.961,"close":2.9611,"volume":664.719970703125},{"timestamp":1742370480000,"open":2.9611,"high":2.9626,"low":2.9605,"close":2.9606,"volume":835.3699951171875},{"timestamp":1742370540000,"open":2.9606,"high":2.9609,"low":2.9592,"close":2.9592,"volume":1060.989990234375},{"timestamp":1742370600000,"open":2.9593,"high":2.9595,"low":2.9584,"close":2.9586,"volume":840.2000122070312},{"timestamp":1742370660000,"open":2.9587,"high":2.9587,"low":2.9577,"close":2.9578,"volume":1264.22998046875},{"timestamp":1742370720000,"open":2.9578,"high":2.9579,"low":2.9562,"close":2.9565,"volume":503},{"timestamp":1742370780000,"open":2.9563,"high":2.9585,"low":2.9562,"close":2.9585,"volume":1132.9200439453125},{"timestamp":1742370840000,"open":2.9583,"high":2.9586,"low":2.9573,"close":2.9575,"volume":813.5800170898438},{"timestamp":1742370900000,"open":2.9573,"high":2.9574,"low":2.956,"close":2.9564,"volume":521.3900146484375},{"timestamp":1742370960000,"open":2.9564,"high":2.957,"low":2.9563,"close":2.9567,"volume":749.5700073242188},{"timestamp":1742371020000,"open":2.9569,"high":2.9571,"low":2.9561,"close":2.9562,"volume":436.9700012207031},{"timestamp":1742371080000,"open":2.9561,"high":2.9575,"low":2.9561,"close":2.9572,"volume":528.739990234375},{"timestamp":1742371140000,"open":2.9572,"high":2.9581,"low":2.957,"close":2.9573,"volume":556.0599975585938},{"timestamp":1742371200000,"open":2.957,"high":2.9573,"low":2.9542,"close":2.9549,"volume":765.219970703125},{"timestamp":1742371260000,"open":2.9549,"high":2.9563,"low":2.9546,"close":2.9546,"volume":859.469970703125},{"timestamp":1742371320000,"open":2.9548,"high":2.9548,"low":2.9537,"close":2.9537,"volume":441.1499938964844},{"timestamp":1742371380000,"open":2.9538,"high":2.954,"low":2.9529,"close":2.9531,"volume":970.8200073242188},{"timestamp":1742371440000,"open":2.9532,"high":2.9539,"low":2.9527,"close":2.9534,"volume":661.1900024414062},{"timestamp":1742371500000,"open":2.9532,"high":2.9541,"low":2.9532,"close":2.9532,"volume":363.45001220703125},{"timestamp":1742371560000,"open":2.9531,"high":2.9543,"low":2.9531,"close":2.9537,"volume":357.7300109863281},{"timestamp":1742371620000,"open":2.9536,"high":2.954,"low":2.9529,"close":2.9532,"volume":373.739990234375},{"timestamp":1742371680000,"open":2.9533,"high":2.9538,"low":2.9531,"close":2.9536,"volume":483.989990234375},{"timestamp":1742371740000,"open":2.9538,"high":2.9544,"low":2.9538,"close":2.9541,"volume":558.2000122070312},{"timestamp":1742371800000,"open":2.9542,"high":2.9548,"low":2.9537,"close":2.9548,"volume":347.3900146484375},{"timestamp":1742371860000,"open":2.9548,"high":2.9549,"low":2.954,"close":2.9548,"volume":460.5799865722656},{"timestamp":1742371920000,"open":2.9548,"high":2.9554,"low":2.9548,"close":2.9549,"volume":432},{"timestamp":1742371980000,"open":2.955,"high":2.9555,"low":2.955,"close":2.9554,"volume":280},{"timestamp":1742372040000,"open":2.9553,"high":2.9553,"low":2.9547,"close":2.955,"volume":344.0199890136719},{"timestamp":1742372100000,"open":2.955,"high":2.9554,"low":2.9545,"close":2.9552,"volume":280.0199890136719},{"timestamp":1742372160000,"open":2.9549,"high":2.9558,"low":2.9547,"close":2.9557,"volume":259.32000732421875},{"timestamp":1742372220000,"open":2.9556,"high":2.9557,"low":2.9548,"close":2.9548,"volume":206.82000732421875},{"timestamp":1742372280000,"open":2.9549,"high":2.9549,"low":2.9543,"close":2.9545,"volume":226.25},{"timestamp":1742372340000,"open":2.9547,"high":2.9548,"low":2.9542,"close":2.9547,"volume":298.2799987792969},{"timestamp":1742372400000,"open":2.9547,"high":2.955,"low":2.9543,"close":2.9548,"volume":354.2799987792969},{"timestamp":1742372460000,"open":2.9546,"high":2.9549,"low":2.9542,"close":2.9545,"volume":281.1600036621094},{"timestamp":1742372520000,"open":2.9545,"high":2.9551,"low":2.9539,"close":2.9541,"volume":397.6700134277344},{"timestamp":1742372580000,"open":2.954,"high":2.9542,"low":2.9535,"close":2.9536,"volume":386.30999755859375},{"timestamp":1742372640000,"open":2.9536,"high":2.9537,"low":2.9522,"close":2.9523,"volume":665.0499877929688},{"timestamp":1742372700000,"open":2.9523,"high":2.9527,"low":2.9522,"close":2.9527,"volume":366.8599853515625},{"timestamp":1742372760000,"open":2.9527,"high":2.9527,"low":2.9521,"close":2.9521,"volume":378.6499938964844},{"timestamp":1742372820000,"open":2.9521,"high":2.9524,"low":2.952,"close":2.9523,"volume":173.67999267578125},{"timestamp":1742372880000,"open":2.9522,"high":2.9529,"low":2.9522,"close":2.9525,"volume":314.260009765625},{"timestamp":1742372940000,"open":2.9526,"high":2.9526,"low":2.9521,"close":2.9525,"volume":452.5799865722656},{"timestamp":1742373000000,"open":2.9524,"high":2.9527,"low":2.9517,"close":2.9517,"volume":428.67999267578125},{"timestamp":1742373060000,"open":2.9517,"high":2.9524,"low":2.9516,"close":2.9524,"volume":318.2799987792969},{"timestamp":1742373120000,"open":2.9525,"high":2.953,"low":2.9523,"close":2.9526,"volume":420.6400146484375},{"timestamp":1742373180000,"open":2.9524,"high":2.953,"low":2.9524,"close":2.9525,"volume":248.05999755859375},{"timestamp":1742373240000,"open":2.9524,"high":2.9527,"low":2.9519,"close":2.9519,"volume":440.70001220703125},{"timestamp":1742373300000,"open":2.9521,"high":2.9525,"low":2.9519,"close":2.9521,"volume":164.5500030517578},{"timestamp":1742373360000,"open":2.9522,"high":2.9523,"low":2.9516,"close":2.9517,"volume":268.6199951171875},{"timestamp":1742373420000,"open":2.9516,"high":2.9518,"low":2.9514,"close":2.9517,"volume":372.7099914550781},{"timestamp":1742373480000,"open":2.9517,"high":2.9524,"low":2.9515,"close":2.9524,"volume":272.0199890136719},{"timestamp":1742373540000,"open":2.9524,"high":2.9527,"low":2.9519,"close":2.9524,"volume":318.8699951171875},{"timestamp":1742373600000,"open":2.9524,"high":2.953,"low":2.9524,"close":2.9528,"volume":402.30999755859375},{"timestamp":1742373660000,"open":2.9527,"high":2.9533,"low":2.9524,"close":2.9532,"volume":586.3300170898438},{"timestamp":1742373720000,"open":2.9531,"high":2.9534,"low":2.9527,"close":2.9532,"volume":441.1400146484375},{"timestamp":1742373780000,"open":2.9531,"high":2.9543,"low":2.953,"close":2.9537,"volume":473.1499938964844},{"timestamp":1742373840000,"open":2.9538,"high":2.9546,"low":2.9533,"close":2.9544,"volume":577.2000122070312},{"timestamp":1742373900000,"open":2.9544,"high":2.9548,"low":2.9541,"close":2.9546,"volume":414.8399963378906},{"timestamp":1742373960000,"open":2.9545,"high":2.9553,"low":2.9544,"close":2.9552,"volume":329.1400146484375},{"timestamp":1742374020000,"open":2.9553,"high":2.9556,"low":2.9551,"close":2.9555,"volume":175.9499969482422},{"timestamp":1742374080000,"open":2.9556,"high":2.9558,"low":2.955,"close":2.9551,"volume":509.67999267578125},{"timestamp":1742374140000,"open":2.9552,"high":2.9557,"low":2.9551,"close":2.9553,"volume":358.8399963378906},{"timestamp":1742374200000,"open":2.9553,"high":2.9556,"low":2.9551,"close":2.9553,"volume":540.510009765625},{"timestamp":1742374260000,"open":2.9552,"high":2.9559,"low":2.9549,"close":2.9558,"volume":404.489990234375},{"timestamp":1742374320000,"open":2.9558,"high":2.9558,"low":2.9551,"close":2.9554,"volume":505.6700134277344},{"timestamp":1742374380000,"open":2.9554,"high":2.9556,"low":2.9551,"close":2.9552,"volume":331.4200134277344},{"timestamp":1742374440000,"open":2.9553,"high":2.9553,"low":2.9541,"close":2.9542,"volume":366.8399963378906},{"timestamp":1742374500000,"open":2.9542,"high":2.9543,"low":2.9538,"close":2.9539,"volume":379.510009765625},{"timestamp":1742374560000,"open":2.9538,"high":2.9539,"low":2.9535,"close":2.9539,"volume":331.489990234375},{"timestamp":1742374620000,"open":2.9539,"high":2.9542,"low":2.9536,"close":2.9541,"volume":157.75},{"timestamp":1742374680000,"open":2.9543,"high":2.9544,"low":2.9536,"close":2.9539,"volume":412.010009765625},{"timestamp":1742374740000,"open":2.9538,"high":2.9545,"low":2.9537,"close":2.9542,"volume":333.20001220703125},{"timestamp":1742374800000,"open":2.9544,"high":2.955,"low":2.9544,"close":2.955,"volume":251.4499969482422},{"timestamp":1742374860000,"open":2.955,"high":2.955,"low":2.9543,"close":2.9547,"volume":317.7200012207031},{"timestamp":1742374920000,"open":2.9548,"high":2.955,"low":2.9544,"close":2.9546,"volume":292.5299987792969},{"timestamp":1742374980000,"open":2.9547,"high":2.955,"low":2.9541,"close":2.9547,"volume":337.1199951171875},{"timestamp":1742375040000,"open":2.9547,"high":2.9556,"low":2.9546,"close":2.9553,"volume":357.67999267578125},{"timestamp":1742375100000,"open":2.9553,"high":2.9558,"low":2.9552,"close":2.9555,"volume":274.260009765625},{"timestamp":1742375160000,"open":2.9553,"high":2.9556,"low":2.9552,"close":2.9554,"volume":235.41000366210938},{"timestamp":1742375220000,"open":2.9554,"high":2.9554,"low":2.9544,"close":2.9544,"volume":296.010009765625},{"timestamp":1742375280000,"open":2.9543,"high":2.9545,"low":2.954,"close":2.9544,"volume":301.55999755859375},{"timestamp":1742375340000,"open":2.9546,"high":2.9547,"low":2.9543,"close":2.9546,"volume":138.25999450683594},{"timestamp":1742375400000,"open":2.9546,"high":2.9546,"low":2.9544,"close":2.9546,"volume":57.130001068115234},{"timestamp":1742375460000,"open":2.9547,"high":2.955,"low":2.9538,"close":2.9539,"volume":243.41000366210938},{"timestamp":1742375520000,"open":2.9537,"high":2.9544,"low":2.9537,"close":2.9544,"volume":261.69000244140625},{"timestamp":1742375580000,"open":2.9545,"high":2.9557,"low":2.9545,"close":2.9555,"volume":340.54998779296875},{"timestamp":1742375640000,"open":2.9556,"high":2.9558,"low":2.9553,"close":2.9558,"volume":180.5399932861328},{"timestamp":1742375700000,"open":2.9557,"high":2.9559,"low":2.9553,"close":2.9553,"volume":242.80999755859375},{"timestamp":1742375760000,"open":2.9554,"high":2.9558,"low":2.9553,"close":2.9557,"volume":217.1199951171875},{"timestamp":1742375820000,"open":2.9556,"high":2.9557,"low":2.9549,"close":2.9552,"volume":286.760009765625},{"timestamp":1742375880000,"open":2.9551,"high":2.956,"low":2.9551,"close":2.9559,"volume":296.510009765625},{"timestamp":1742375940000,"open":2.9559,"high":2.9563,"low":2.9557,"close":2.9557,"volume":332.5299987792969},{"timestamp":1742376000000,"open":2.9557,"high":2.9561,"low":2.9557,"close":2.956,"volume":362.489990234375},{"timestamp":1742376060000,"open":2.956,"high":2.956,"low":2.9551,"close":2.9552,"volume":398.2300109863281},{"timestamp":1742376120000,"open":2.9554,"high":2.9556,"low":2.955,"close":2.9556,"volume":280.510009765625},{"timestamp":1742376180000,"open":2.9555,"high":2.9555,"low":2.9547,"close":2.9549,"volume":337.6199951171875},{"timestamp":1742376240000,"open":2.9549,"high":2.955,"low":2.9542,"close":2.9543,"volume":328.4700012207031},{"timestamp":1742376300000,"open":2.9544,"high":2.9548,"low":2.9543,"close":2.9548,"volume":374.79998779296875},{"timestamp":1742376360000,"open":2.9548,"high":2.9549,"low":2.954,"close":2.954,"volume":391.3299865722656},{"timestamp":1742376420000,"open":2.9541,"high":2.9546,"low":2.954,"close":2.9541,"volume":266.2900085449219},{"timestamp":1742376480000,"open":2.954,"high":2.9543,"low":2.9539,"close":2.9543,"volume":399.8699951171875},{"timestamp":1742376540000,"open":2.9542,"high":2.9543,"low":2.9538,"close":2.9539,"volume":293.7099914550781},{"timestamp":1742376600000,"open":2.954,"high":2.9541,"low":2.9535,"close":2.9535,"volume":254.1999969482422},{"timestamp":1742376660000,"open":2.9534,"high":2.9535,"low":2.9528,"close":2.9528,"volume":315.95001220703125},{"timestamp":1742376720000,"open":2.9527,"high":2.9528,"low":2.9514,"close":2.9517,"volume":614.239990234375},{"timestamp":1742376780000,"open":2.9518,"high":2.9521,"low":2.9515,"close":2.9521,"volume":361.7699890136719},{"timestamp":1742376840000,"open":2.9521,"high":2.9521,"low":2.9518,"close":2.9521,"volume":220.6199951171875},{"timestamp":1742376900000,"open":2.9521,"high":2.9531,"low":2.952,"close":2.953,"volume":183.97999572753906},{"timestamp":1742376960000,"open":2.9531,"high":2.9534,"low":2.9524,"close":2.9524,"volume":267.42999267578125},{"timestamp":1742377020000,"open":2.9523,"high":2.9526,"low":2.952,"close":2.9521,"volume":268.5899963378906},{"timestamp":1742377080000,"open":2.9519,"high":2.953,"low":2.9519,"close":2.9526,"volume":427.4800109863281},{"timestamp":1742377140000,"open":2.9527,"high":2.9527,"low":2.9521,"close":2.9521,"volume":318.260009765625},{"timestamp":1742377200000,"open":2.952,"high":2.9523,"low":2.9519,"close":2.9521,"volume":217.14999389648438},{"timestamp":1742377260000,"open":2.952,"high":2.9525,"low":2.9517,"close":2.9523,"volume":314.2900085449219},{"timestamp":1742377320000,"open":2.9522,"high":2.9526,"low":2.9521,"close":2.9526,"volume":247.99000549316406},{"timestamp":1742377380000,"open":2.9527,"high":2.9532,"low":2.9525,"close":2.953,"volume":171.4199981689453},{"timestamp":1742377440000,"open":2.9529,"high":2.9538,"low":2.9529,"close":2.9536,"volume":382.760009765625},{"timestamp":1742377500000,"open":2.9535,"high":2.954,"low":2.9534,"close":2.9539,"volume":226.2899932861328},{"timestamp":1742377560000,"open":2.9537,"high":2.9539,"low":2.9536,"close":2.9537,"volume":223.32000732421875},{"timestamp":1742377620000,"open":2.9536,"high":2.9539,"low":2.9535,"close":2.9538,"volume":238.24000549316406},{"timestamp":1742377680000,"open":2.9537,"high":2.9539,"low":2.9531,"close":2.9533,"volume":119.9800033569336},{"timestamp":1742377740000,"open":2.9533,"high":2.9533,"low":2.9526,"close":2.9526,"volume":193.1300048828125},{"timestamp":1742377800000,"open":2.9527,"high":2.9528,"low":2.9521,"close":2.9523,"volume":293.1099853515625},{"timestamp":1742377860000,"open":2.9524,"high":2.9527,"low":2.9521,"close":2.9521,"volume":350.8599853515625},{"timestamp":1742377920000,"open":2.9522,"high":2.9522,"low":2.9514,"close":2.9514,"volume":251.4499969482422},{"timestamp":1742377980000,"open":2.9513,"high":2.952,"low":2.9512,"close":2.9516,"volume":219.38999938964844},{"timestamp":1742378040000,"open":2.9518,"high":2.9528,"low":2.9517,"close":2.9526,"volume":362.260009765625},{"timestamp":1742378100000,"open":2.9528,"high":2.9533,"low":2.9522,"close":2.9531,"volume":357.6600036621094},{"timestamp":1742378160000,"open":2.9531,"high":2.9531,"low":2.9522,"close":2.9523,"volume":287.95001220703125},{"timestamp":1742378220000,"open":2.9524,"high":2.9531,"low":2.9522,"close":2.9531,"volume":433.1000061035156},{"timestamp":1742378280000,"open":2.9531,"high":2.9536,"low":2.9531,"close":2.9533,"volume":613.6400146484375},{"timestamp":1742378340000,"open":2.9534,"high":2.9536,"low":2.9531,"close":2.9531,"volume":299.3999938964844},{"timestamp":1742378400000,"open":2.9532,"high":2.9535,"low":2.9524,"close":2.9529,"volume":260.5},{"timestamp":1742378460000,"open":2.953,"high":2.9533,"low":2.9527,"close":2.9531,"volume":806.719970703125},{"timestamp":1742378520000,"open":2.953,"high":2.9533,"low":2.9523,"close":2.9524,"volume":1236.02001953125},{"timestamp":1742378580000,"open":2.9524,"high":2.9531,"low":2.9523,"close":2.953,"volume":762.1500244140625},{"timestamp":1742378640000,"open":2.9531,"high":2.9535,"low":2.9531,"close":2.9534,"volume":745.030029296875},{"timestamp":1742378700000,"open":2.9533,"high":2.9537,"low":2.9532,"close":2.9537,"volume":481.1099853515625},{"timestamp":1742378760000,"open":2.9537,"high":2.9541,"low":2.9536,"close":2.9538,"volume":419.3699951171875},{"timestamp":1742378820000,"open":2.9538,"high":2.954,"low":2.9535,"close":2.9538,"volume":297.07000732421875},{"timestamp":1742378880000,"open":2.9539,"high":2.9544,"low":2.9534,"close":2.9544,"volume":1455.1700439453125},{"timestamp":1742378940000,"open":2.9544,"high":2.9546,"low":2.9542,"close":2.9543,"volume":2351.110107421875},{"timestamp":1742379000000,"open":2.9544,"high":2.9545,"low":2.954,"close":2.9542,"volume":3072.14990234375},{"timestamp":1742379060000,"open":2.9543,"high":2.9548,"low":2.9541,"close":2.9544,"volume":1313.6300048828125},{"timestamp":1742379120000,"open":2.9544,"high":2.9548,"low":2.9534,"close":2.9537,"volume":1200.800048828125},{"timestamp":1742379180000,"open":2.9537,"high":2.9545,"low":2.9535,"close":2.9544,"volume":1443.239990234375},{"timestamp":1742379240000,"open":2.9543,"high":2.9545,"low":2.9537,"close":2.9543,"volume":1401.6600341796875},{"timestamp":1742379300000,"open":2.9542,"high":2.9548,"low":2.9541,"close":2.9547,"volume":555.8300170898438},{"timestamp":1742379360000,"open":2.9546,"high":2.9549,"low":2.9545,"close":2.9547,"volume":340.9100036621094},{"timestamp":1742379420000,"open":2.9547,"high":2.9548,"low":2.9545,"close":2.9546,"volume":179.94000244140625},{"timestamp":1742379480000,"open":2.9547,"high":2.9548,"low":2.954,"close":2.9544,"volume":441.6700134277344},{"timestamp":1742379540000,"open":2.9544,"high":2.9546,"low":2.9542,"close":2.9543,"volume":335.8299865722656},{"timestamp":1742379600000,"open":2.9545,"high":2.9546,"low":2.9539,"close":2.954,"volume":301.7300109863281},{"timestamp":1742379660000,"open":2.9539,"high":2.954,"low":2.9528,"close":2.9528,"volume":1498.3199462890625},{"timestamp":1742379720000,"open":2.9529,"high":2.9532,"low":2.9523,"close":2.9527,"volume":739.4299926757812},{"timestamp":1742379780000,"open":2.9526,"high":2.9529,"low":2.9521,"close":2.9528,"volume":968.0399780273438},{"timestamp":1742379840000,"open":2.9528,"high":2.9529,"low":2.9525,"close":2.9527,"volume":326.8299865722656},{"timestamp":1742379900000,"open":2.9528,"high":2.9535,"low":2.9527,"close":2.9531,"volume":255.99000549316406},{"timestamp":1742379960000,"open":2.9531,"high":2.9533,"low":2.9527,"close":2.9529,"volume":240},{"timestamp":1742380020000,"open":2.953,"high":2.953,"low":2.9528,"close":2.953,"volume":154.27000427246094},{"timestamp":1742380080000,"open":2.9531,"high":2.9535,"low":2.9529,"close":2.9534,"volume":166.83999633789062},{"timestamp":1742380140000,"open":2.9535,"high":2.9536,"low":2.9531,"close":2.9533,"volume":228.5500030517578},{"timestamp":1742380200000,"open":2.9534,"high":2.9543,"low":2.9533,"close":2.9537,"volume":381.739990234375},{"timestamp":1742380260000,"open":2.9538,"high":2.9543,"low":2.9538,"close":2.954,"volume":297.1400146484375},{"timestamp":1742380320000,"open":2.954,"high":2.9547,"low":2.9537,"close":2.954,"volume":399.9100036621094},{"timestamp":1742380380000,"open":2.9539,"high":2.9546,"low":2.9539,"close":2.9543,"volume":318.8699951171875},{"timestamp":1742380440000,"open":2.9544,"high":2.955,"low":2.9543,"close":2.9544,"volume":300.5},{"timestamp":1742380500000,"open":2.9545,"high":2.9553,"low":2.9543,"close":2.9553,"volume":299.1199951171875},{"timestamp":1742380560000,"open":2.9553,"high":2.9554,"low":2.9551,"close":2.9553,"volume":159.74000549316406},{"timestamp":1742380620000,"open":2.9554,"high":2.9558,"low":2.9552,"close":2.9558,"volume":158.58999633789062},{"timestamp":1742380680000,"open":2.9557,"high":2.9565,"low":2.9556,"close":2.9561,"volume":232.72999572753906},{"timestamp":1742380740000,"open":2.9561,"high":2.9562,"low":2.9558,"close":2.9559,"volume":197.3000030517578},{"timestamp":1742380800000,"open":2.9559,"high":2.9569,"low":2.9559,"close":2.9567,"volume":264.70001220703125},{"timestamp":1742380860000,"open":2.9568,"high":2.9568,"low":2.9564,"close":2.9567,"volume":144.85000610351562},{"timestamp":1742380920000,"open":2.9567,"high":2.9568,"low":2.9554,"close":2.9556,"volume":415.25},{"timestamp":1742380980000,"open":2.9555,"high":2.956,"low":2.9555,"close":2.9559,"volume":184.7100067138672},{"timestamp":1742381040000,"open":2.9559,"high":2.9563,"low":2.9557,"close":2.9557,"volume":239.52000427246094},{"timestamp":1742381100000,"open":2.9556,"high":2.9556,"low":2.9542,"close":2.9547,"volume":519.0399780273438},{"timestamp":1742381160000,"open":2.9549,"high":2.9553,"low":2.9547,"close":2.9553,"volume":225.8699951171875},{"timestamp":1742381220000,"open":2.955,"high":2.9554,"low":2.9548,"close":2.9548,"volume":294.3900146484375},{"timestamp":1742381280000,"open":2.955,"high":2.9553,"low":2.9544,"close":2.9545,"volume":271.6499938964844},{"timestamp":1742381340000,"open":2.9546,"high":2.9546,"low":2.954,"close":2.954,"volume":153.13999938964844},{"timestamp":1742381400000,"open":2.9541,"high":2.9545,"low":2.9538,"close":2.9545,"volume":210.27999877929688},{"timestamp":1742381460000,"open":2.9544,"high":2.9547,"low":2.9541,"close":2.9544,"volume":264.010009765625},{"timestamp":1742381520000,"open":2.9544,"high":2.9545,"low":2.9541,"close":2.9544,"volume":163.4199981689453},{"timestamp":1742381580000,"open":2.9544,"high":2.9545,"low":2.9539,"close":2.954,"volume":179.42999267578125},{"timestamp":1742381640000,"open":2.9539,"high":2.9539,"low":2.9535,"close":2.9536,"volume":140.57000732421875},{"timestamp":1742381700000,"open":2.9538,"high":2.9538,"low":2.9534,"close":2.9535,"volume":169.13999938964844},{"timestamp":1742381760000,"open":2.9534,"high":2.9538,"low":2.9534,"close":2.9537,"volume":164.57000732421875},{"timestamp":1742381820000,"open":2.9536,"high":2.9539,"low":2.9535,"close":2.9536,"volume":140.5500030517578},{"timestamp":1742381880000,"open":2.9536,"high":2.9542,"low":2.9535,"close":2.9541,"volume":281.07000732421875},{"timestamp":1742381940000,"open":2.954,"high":2.9541,"low":2.9535,"close":2.9538,"volume":399.9700012207031},{"timestamp":1742382000000,"open":2.9539,"high":2.954,"low":2.9536,"close":2.9537,"volume":174.8300018310547},{"timestamp":1742382060000,"open":2.9538,"high":2.9538,"low":2.9534,"close":2.9534,"volume":339.3399963378906},{"timestamp":1742382120000,"open":2.9535,"high":2.954,"low":2.9534,"close":2.954,"volume":148.5500030517578},{"timestamp":1742382180000,"open":2.9541,"high":2.9541,"low":2.9537,"close":2.9538,"volume":95.97000122070312},{"timestamp":1742382240000,"open":2.9537,"high":2.9542,"low":2.9536,"close":2.9539,"volume":219.4199981689453},{"timestamp":1742382300000,"open":2.9539,"high":2.9542,"low":2.9539,"close":2.954,"volume":188.5500030517578},{"timestamp":1742382360000,"open":2.954,"high":2.955,"low":2.954,"close":2.9547,"volume":280.7300109863281},{"timestamp":1742382420000,"open":2.9547,"high":2.955,"low":2.954,"close":2.9541,"volume":339.9100036621094},{"timestamp":1742382480000,"open":2.9542,"high":2.9542,"low":2.9538,"close":2.9542,"volume":219.17999267578125},{"timestamp":1742382540000,"open":2.9541,"high":2.9545,"low":2.954,"close":2.9541,"volume":340.6000061035156},{"timestamp":1742382600000,"open":2.9543,"high":2.9544,"low":2.9541,"close":2.9543,"volume":160.8699951171875},{"timestamp":1742382660000,"open":2.9541,"high":2.9544,"low":2.9535,"close":2.9538,"volume":261.55999755859375},{"timestamp":1742382720000,"open":2.9537,"high":2.9537,"low":2.9532,"close":2.9534,"volume":126.8499984741211},{"timestamp":1742382780000,"open":2.9532,"high":2.9539,"low":2.9531,"close":2.9536,"volume":313.1000061035156},{"timestamp":1742382840000,"open":2.9535,"high":2.954,"low":2.9534,"close":2.9539,"volume":228.5800018310547},{"timestamp":1742382900000,"open":2.9539,"high":2.9542,"low":2.9536,"close":2.9542,"volume":117.69999694824219},{"timestamp":1742382960000,"open":2.9542,"high":2.9544,"low":2.9536,"close":2.954,"volume":234.27999877929688},{"timestamp":1742383020000,"open":2.9539,"high":2.954,"low":2.9536,"close":2.9537,"volume":150.8699951171875},{"timestamp":1742383080000,"open":2.9538,"high":2.9541,"low":2.9532,"close":2.9533,"volume":229.6300048828125},{"timestamp":1742383140000,"open":2.9534,"high":2.9541,"low":2.9533,"close":2.954,"volume":133.7100067138672},{"timestamp":1742383200000,"open":2.9542,"high":2.9543,"low":2.9538,"close":2.9541,"volume":277.2900085449219},{"timestamp":1742383260000,"open":2.9541,"high":2.9543,"low":2.954,"close":2.9543,"volume":222.5399932861328},{"timestamp":1742383320000,"open":2.9543,"high":2.9544,"low":2.9542,"close":2.9543,"volume":191.69000244140625},{"timestamp":1742383380000,"open":2.9541,"high":2.9541,"low":2.9529,"close":2.9531,"volume":296.5199890136719},{"timestamp":1742383440000,"open":2.9531,"high":2.9535,"low":2.953,"close":2.9535,"volume":116.55000305175781},{"timestamp":1742383500000,"open":2.9534,"high":2.9535,"low":2.9526,"close":2.9528,"volume":213.6999969482422},{"timestamp":1742383560000,"open":2.9526,"high":2.953,"low":2.9526,"close":2.9529,"volume":204.55999755859375},{"timestamp":1742383620000,"open":2.9528,"high":2.9528,"low":2.9525,"close":2.9527,"volume":253.72000122070312},{"timestamp":1742383680000,"open":2.9528,"high":2.9529,"low":2.9523,"close":2.9527,"volume":139.41000366210938},{"timestamp":1742383740000,"open":2.9529,"high":2.9529,"low":2.9526,"close":2.9529,"volume":125.72000122070312},{"timestamp":1742383800000,"open":2.9528,"high":2.9534,"low":2.9528,"close":2.9534,"volume":244.57000732421875},{"timestamp":1742383860000,"open":2.9532,"high":2.9535,"low":2.9531,"close":2.9534,"volume":148.5800018310547},{"timestamp":1742383920000,"open":2.9535,"high":2.9535,"low":2.9525,"close":2.9525,"volume":174.86000061035156},{"timestamp":1742383980000,"open":2.9526,"high":2.9527,"low":2.9523,"close":2.9524,"volume":211.42999267578125},{"timestamp":1742384040000,"open":2.9524,"high":2.9525,"low":2.9517,"close":2.9519,"volume":173.6999969482422},{"timestamp":1742384100000,"open":2.952,"high":2.9521,"low":2.9516,"close":2.9517,"volume":219.4199981689453},{"timestamp":1742384160000,"open":2.9518,"high":2.9524,"low":2.9515,"close":2.9521,"volume":275.42999267578125},{"timestamp":1742384220000,"open":2.9521,"high":2.9521,"low":2.9515,"close":2.9518,"volume":250.2899932861328},{"timestamp":1742384280000,"open":2.952,"high":2.9522,"low":2.9511,"close":2.9513,"volume":210.3000030517578},{"timestamp":1742384340000,"open":2.9514,"high":2.9524,"low":2.9514,"close":2.9524,"volume":142.83999633789062},{"timestamp":1742384400000,"open":2.9524,"high":2.9524,"low":2.952,"close":2.9524,"volume":111.97000122070312},{"timestamp":1742384460000,"open":2.9523,"high":2.9525,"low":2.9519,"close":2.9521,"volume":99.41999816894531},{"timestamp":1742384520000,"open":2.9519,"high":2.9525,"low":2.9519,"close":2.9521,"volume":113.12999725341797},{"timestamp":1742384580000,"open":2.952,"high":2.9523,"low":2.9514,"close":2.9515,"volume":164.55999755859375},{"timestamp":1742384640000,"open":2.9516,"high":2.9517,"low":2.9509,"close":2.951,"volume":310.94000244140625},{"timestamp":1742384700000,"open":2.9509,"high":2.9511,"low":2.9505,"close":2.9506,"volume":354.17999267578125},{"timestamp":1742384760000,"open":2.9507,"high":2.951,"low":2.9505,"close":2.951,"volume":222.88999938964844},{"timestamp":1742384820000,"open":2.9509,"high":2.9511,"low":2.9508,"close":2.9511,"volume":101.72000122070312},{"timestamp":1742384880000,"open":2.9513,"high":2.9513,"low":2.9511,"close":2.9513,"volume":82.27999877929688},{"timestamp":1742384940000,"open":2.9514,"high":2.9514,"low":2.9511,"close":2.9512,"volume":156.6300048828125},{"timestamp":1742385000000,"open":2.9512,"high":2.9516,"low":2.951,"close":2.9515,"volume":190.88999938964844},{"timestamp":1742385060000,"open":2.9516,"high":2.9518,"low":2.9513,"close":2.9514,"volume":201.19000244140625},{"timestamp":1742385120000,"open":2.9514,"high":2.9516,"low":2.9507,"close":2.9508,"volume":185.13999938964844},{"timestamp":1742385180000,"open":2.9509,"high":2.9511,"low":2.9506,"close":2.951,"volume":140.55999755859375},{"timestamp":1742385240000,"open":2.9509,"high":2.9517,"low":2.9508,"close":2.9517,"volume":138.80999755859375},{"timestamp":1742385300000,"open":2.9514,"high":2.9515,"low":2.9506,"close":2.9506,"volume":174.86000061035156},{"timestamp":1742385360000,"open":2.9506,"high":2.9518,"low":2.9499,"close":2.9512,"volume":499.739990234375},{"timestamp":1742385420000,"open":2.9518,"high":2.9518,"low":2.9504,"close":2.9505,"volume":637.6900024414062},{"timestamp":1742385480000,"open":2.9504,"high":2.9514,"low":2.9504,"close":2.9511,"volume":357.7799987792969},{"timestamp":1742385540000,"open":2.9511,"high":2.9514,"low":2.9509,"close":2.9513,"volume":170.30999755859375},{"timestamp":1742385600000,"open":2.9511,"high":2.9514,"low":2.9506,"close":2.9508,"volume":380},{"timestamp":1742385660000,"open":2.9508,"high":2.951,"low":2.9502,"close":2.9508,"volume":419.5400085449219},{"timestamp":1742385720000,"open":2.9507,"high":2.9507,"low":2.9501,"close":2.9501,"volume":317.8500061035156},{"timestamp":1742385780000,"open":2.9502,"high":2.9506,"low":2.9502,"close":2.9502,"volume":287.489990234375},{"timestamp":1742385840000,"open":2.9503,"high":2.9504,"low":2.9496,"close":2.9496,"volume":319.5199890136719},{"timestamp":1742385900000,"open":2.9497,"high":2.95,"low":2.9492,"close":2.9492,"volume":320.6499938964844},{"timestamp":1742385960000,"open":2.9492,"high":2.9492,"low":2.9488,"close":2.9489,"volume":286.9800109863281},{"timestamp":1742386020000,"open":2.9489,"high":2.9493,"low":2.9489,"close":2.9492,"volume":216.10000610351562},{"timestamp":1742386080000,"open":2.9493,"high":2.9494,"low":2.9487,"close":2.9488,"volume":267.0400085449219},{"timestamp":1742386140000,"open":2.9491,"high":2.9498,"low":2.9489,"close":2.9498,"volume":240.05999755859375},{"timestamp":1742386200000,"open":2.9498,"high":2.9504,"low":2.9496,"close":2.95,"volume":313.2699890136719},{"timestamp":1742386260000,"open":2.9501,"high":2.9502,"low":2.9492,"close":2.9494,"volume":270.9599914550781},{"timestamp":1742386320000,"open":2.9492,"high":2.9494,"low":2.9484,"close":2.9486,"volume":365.29998779296875},{"timestamp":1742386380000,"open":2.9486,"high":2.9494,"low":2.9484,"close":2.9494,"volume":224.6199951171875},{"timestamp":1742386440000,"open":2.9492,"high":2.9494,"low":2.949,"close":2.9492,"volume":203.5500030517578},{"timestamp":1742386500000,"open":2.9492,"high":2.9496,"low":2.9489,"close":2.9496,"volume":305.32000732421875},{"timestamp":1742386560000,"open":2.9496,"high":2.9496,"low":2.9493,"close":2.9496,"volume":164.61000061035156},{"timestamp":1742386620000,"open":2.9496,"high":2.9497,"low":2.9493,"close":2.9496,"volume":142.86000061035156},{"timestamp":1742386680000,"open":2.9497,"high":2.95,"low":2.9496,"close":2.95,"volume":141.75},{"timestamp":1742386740000,"open":2.9501,"high":2.9502,"low":2.9492,"close":2.9492,"volume":216.0399932861328},{"timestamp":1742386800000,"open":2.9493,"high":2.9495,"low":2.9488,"close":2.9489,"volume":165.74000549316406},{"timestamp":1742386860000,"open":2.949,"high":2.9495,"low":2.9489,"close":2.949,"volume":253.72999572753906},{"timestamp":1742386920000,"open":2.9489,"high":2.9493,"low":2.9489,"close":2.9492,"volume":112.01000213623047},{"timestamp":1742386980000,"open":2.9492,"high":2.9494,"low":2.949,"close":2.9491,"volume":117.73999786376953},{"timestamp":1742387040000,"open":2.949,"high":2.9497,"low":2.949,"close":2.9496,"volume":189.72000122070312},{"timestamp":1742387100000,"open":2.9497,"high":2.9506,"low":2.9497,"close":2.9503,"volume":188.5500030517578},{"timestamp":1742387160000,"open":2.9503,"high":2.9504,"low":2.9485,"close":2.9496,"volume":369.1499938964844},{"timestamp":1742387220000,"open":2.9494,"high":2.95,"low":2.9491,"close":2.9495,"volume":376.010009765625},{"timestamp":1742387280000,"open":2.9495,"high":2.95,"low":2.9495,"close":2.95,"volume":495.5199890136719},{"timestamp":1742387340000,"open":2.95,"high":2.95,"low":2.9495,"close":2.9499,"volume":234.3000030517578},{"timestamp":1742387400000,"open":2.9499,"high":2.95,"low":2.9491,"close":2.9495,"volume":377.17999267578125},{"timestamp":1742387460000,"open":2.9494,"high":2.9498,"low":2.9493,"close":2.9495,"volume":146.2899932861328},{"timestamp":1742387520000,"open":2.9494,"high":2.9498,"low":2.9493,"close":2.9495,"volume":204.5500030517578},{"timestamp":1742387580000,"open":2.9496,"high":2.9497,"low":2.9491,"close":2.9491,"volume":322.29998779296875},{"timestamp":1742387640000,"open":2.9492,"high":2.9492,"low":2.9484,"close":2.9484,"volume":281.760009765625},{"timestamp":1742387700000,"open":2.9486,"high":2.9486,"low":2.9477,"close":2.9481,"volume":274.9200134277344},{"timestamp":1742387760000,"open":2.9482,"high":2.9484,"low":2.9481,"close":2.9481,"volume":304.1000061035156},{"timestamp":1742387820000,"open":2.9481,"high":2.9482,"low":2.9477,"close":2.9482,"volume":204.61000061035156},{"timestamp":1742387880000,"open":2.9481,"high":2.9487,"low":2.9479,"close":2.9487,"volume":233.69000244140625},{"timestamp":1742387940000,"open":2.9486,"high":2.9488,"low":2.9482,"close":2.9482,"volume":192.58999633789062},{"timestamp":1742388000000,"open":2.9482,"high":2.9483,"low":2.9471,"close":2.9471,"volume":353.8500061035156},{"timestamp":1742388060000,"open":2.947,"high":2.9478,"low":2.947,"close":2.9472,"volume":440.8299865722656},{"timestamp":1742388120000,"open":2.9473,"high":2.9473,"low":2.9466,"close":2.947,"volume":365.3399963378906},{"timestamp":1742388180000,"open":2.9469,"high":2.9476,"low":2.9469,"close":2.9475,"volume":172.63999938964844},{"timestamp":1742388240000,"open":2.9473,"high":2.9477,"low":2.9472,"close":2.9473,"volume":198.9499969482422},{"timestamp":1742388300000,"open":2.9472,"high":2.9476,"low":2.9472,"close":2.9474,"volume":193.24000549316406},{"timestamp":1742388360000,"open":2.9475,"high":2.9483,"low":2.9474,"close":2.9483,"volume":366.989990234375},{"timestamp":1742388420000,"open":2.9482,"high":2.9484,"low":2.9479,"close":2.9479,"volume":324.6400146484375},{"timestamp":1742388480000,"open":2.9479,"high":2.948,"low":2.9474,"close":2.9477,"volume":322.3800048828125},{"timestamp":1742388540000,"open":2.9476,"high":2.9481,"low":2.9475,"close":2.9479,"volume":197.7100067138672},{"timestamp":1742388600000,"open":2.948,"high":2.948,"low":2.9473,"close":2.9475,"volume":416.010009765625},{"timestamp":1742388660000,"open":2.9475,"high":2.9482,"low":2.9475,"close":2.948,"volume":249.1699981689453},{"timestamp":1742388720000,"open":2.9482,"high":2.9484,"low":2.9476,"close":2.9484,"volume":608.6799926757812},{"timestamp":1742388780000,"open":2.9482,"high":2.9484,"low":2.9481,"close":2.9484,"volume":288.55999755859375},{"timestamp":1742388840000,"open":2.9483,"high":2.9486,"low":2.9482,"close":2.9483,"volume":178.85000610351562},{"timestamp":1742388900000,"open":2.9484,"high":2.9498,"low":2.9484,"close":2.9497,"volume":363.9599914550781},{"timestamp":1742388960000,"open":2.9497,"high":2.9505,"low":2.9495,"close":2.9505,"volume":244.55999755859375},{"timestamp":1742389020000,"open":2.9504,"high":2.9509,"low":2.9503,"close":2.9508,"volume":344.5199890136719},{"timestamp":1742389080000,"open":2.9509,"high":2.9511,"low":2.9504,"close":2.9505,"volume":502.7900085449219},{"timestamp":1742389140000,"open":2.9506,"high":2.951,"low":2.9506,"close":2.9506,"volume":181.07000732421875},{"timestamp":1742389200000,"open":2.9507,"high":2.951,"low":2.9505,"close":2.9509,"volume":302.2099914550781},{"timestamp":1742389260000,"open":2.9508,"high":2.951,"low":2.9499,"close":2.95,"volume":393.1199951171875},{"timestamp":1742389320000,"open":2.9498,"high":2.9505,"low":2.9498,"close":2.9502,"volume":246.83999633789062},{"timestamp":1742389380000,"open":2.9501,"high":2.9507,"low":2.95,"close":2.9505,"volume":356.5799865722656},{"timestamp":1742389440000,"open":2.9504,"high":2.9504,"low":2.9489,"close":2.9489,"volume":238.85000610351562},{"timestamp":1742389500000,"open":2.9491,"high":2.9491,"low":2.9484,"close":2.9484,"volume":379.8599853515625},{"timestamp":1742389560000,"open":2.9485,"high":2.9497,"low":2.9482,"close":2.9497,"volume":329.1300048828125},{"timestamp":1742389620000,"open":2.9496,"high":2.9501,"low":2.9496,"close":2.95,"volume":242.8300018310547},{"timestamp":1742389680000,"open":2.9502,"high":2.951,"low":2.9499,"close":2.951,"volume":306.260009765625},{"timestamp":1742389740000,"open":2.9511,"high":2.9514,"low":2.9507,"close":2.9512,"volume":242.17999267578125},{"timestamp":1742389800000,"open":2.9513,"high":2.9513,"low":2.9503,"close":2.9505,"volume":197.69000244140625},{"timestamp":1742389860000,"open":2.9504,"high":2.9504,"low":2.9498,"close":2.9502,"volume":360},{"timestamp":1742389920000,"open":2.9502,"high":2.9509,"low":2.95,"close":2.9508,"volume":238.86000061035156},{"timestamp":1742389980000,"open":2.9508,"high":2.951,"low":2.9504,"close":2.951,"volume":278.8599853515625},{"timestamp":1742390040000,"open":2.9511,"high":2.9514,"low":2.951,"close":2.9512,"volume":229.10000610351562},{"timestamp":1742390100000,"open":2.951,"high":2.9515,"low":2.951,"close":2.9512,"volume":181.7100067138672},{"timestamp":1742390160000,"open":2.9512,"high":2.9512,"low":2.9506,"close":2.9506,"volume":262.25},{"timestamp":1742390220000,"open":2.9506,"high":2.9511,"low":2.9505,"close":2.951,"volume":210.8300018310547},{"timestamp":1742390280000,"open":2.9512,"high":2.9513,"low":2.9509,"close":2.9512,"volume":256},{"timestamp":1742390340000,"open":2.951,"high":2.9517,"low":2.951,"close":2.9516,"volume":319.3900146484375},{"timestamp":1742390400000,"open":2.9516,"high":2.952,"low":2.9512,"close":2.952,"volume":419.94000244140625},{"timestamp":1742390460000,"open":2.9521,"high":2.9528,"low":2.9519,"close":2.9525,"volume":355.9200134277344},{"timestamp":1742390520000,"open":2.9526,"high":2.9526,"low":2.9523,"close":2.9525,"volume":363.3800048828125},{"timestamp":1742390580000,"open":2.9524,"high":2.9524,"low":2.9517,"close":2.9517,"volume":304.6700134277344},{"timestamp":1742390640000,"open":2.9516,"high":2.952,"low":2.9516,"close":2.9518,"volume":116.3499984741211},{"timestamp":1742390700000,"open":2.9518,"high":2.9519,"low":2.9514,"close":2.9516,"volume":195.8000030517578},{"timestamp":1742390760000,"open":2.9515,"high":2.9516,"low":2.9505,"close":2.9509,"volume":400.5400085449219},{"timestamp":1742390820000,"open":2.9509,"high":2.9512,"low":2.9508,"close":2.9511,"volume":337.6000061035156},{"timestamp":1742390880000,"open":2.9509,"high":2.9514,"low":2.9509,"close":2.9514,"volume":176},{"timestamp":1742390940000,"open":2.9514,"high":2.9517,"low":2.9512,"close":2.9515,"volume":295.75},{"timestamp":1742391000000,"open":2.9515,"high":2.9518,"low":2.9512,"close":2.9513,"volume":293.5},{"timestamp":1742391060000,"open":2.9513,"high":2.9516,"low":2.9507,"close":2.9508,"volume":315.3800048828125},{"timestamp":1742391120000,"open":2.9507,"high":2.951,"low":2.9507,"close":2.9509,"volume":212.5399932861328},{"timestamp":1742391180000,"open":2.9508,"high":2.9513,"low":2.9506,"close":2.9508,"volume":329.6600036621094},{"timestamp":1742391240000,"open":2.951,"high":2.951,"low":2.9502,"close":2.9502,"volume":430.2200012207031},{"timestamp":1742391300000,"open":2.9503,"high":2.9506,"low":2.9501,"close":2.9504,"volume":223.97999572753906},{"timestamp":1742391360000,"open":2.9503,"high":2.9511,"low":2.9503,"close":2.951,"volume":187.3800048828125},{"timestamp":1742391420000,"open":2.951,"high":2.9511,"low":2.9507,"close":2.9509,"volume":109.69000244140625},{"timestamp":1742391480000,"open":2.951,"high":2.9522,"low":2.951,"close":2.952,"volume":180.52999877929688},{"timestamp":1742391540000,"open":2.9519,"high":2.9527,"low":2.9519,"close":2.9524,"volume":394.20001220703125},{"timestamp":1742391600000,"open":2.9523,"high":2.9525,"low":2.9516,"close":2.9516,"volume":304.510009765625},{"timestamp":1742391660000,"open":2.9515,"high":2.9516,"low":2.9506,"close":2.9514,"volume":327.95001220703125},{"timestamp":1742391720000,"open":2.9512,"high":2.9521,"low":2.9512,"close":2.9517,"volume":327.9200134277344},{"timestamp":1742391780000,"open":2.9516,"high":2.9523,"low":2.9516,"close":2.9523,"volume":259.3999938964844},{"timestamp":1742391840000,"open":2.9522,"high":2.9524,"low":2.9515,"close":2.9515,"volume":296},{"timestamp":1742391900000,"open":2.9515,"high":2.952,"low":2.951,"close":2.952,"volume":406.2300109863281},{"timestamp":1742391960000,"open":2.9521,"high":2.9522,"low":2.9517,"close":2.952,"volume":300.5199890136719},{"timestamp":1742392020000,"open":2.9521,"high":2.9521,"low":2.9516,"close":2.9518,"volume":238.8300018310547},{"timestamp":1742392080000,"open":2.9519,"high":2.9527,"low":2.9517,"close":2.9525,"volume":483.3800048828125},{"timestamp":1742392140000,"open":2.9526,"high":2.9532,"low":2.9526,"close":2.9529,"volume":265.04998779296875},{"timestamp":1742392200000,"open":2.953,"high":2.9533,"low":2.9527,"close":2.9531,"volume":181.5399932861328},{"timestamp":1742392260000,"open":2.953,"high":2.9535,"low":2.9528,"close":2.9533,"volume":200.86000061035156},{"timestamp":1742392320000,"open":2.9532,"high":2.9537,"low":2.9532,"close":2.9533,"volume":205.2899932861328},{"timestamp":1742392380000,"open":2.9535,"high":2.9538,"low":2.9533,"close":2.9537,"volume":214.49000549316406},{"timestamp":1742392440000,"open":2.9539,"high":2.9541,"low":2.9535,"close":2.9539,"volume":368.4700012207031},{"timestamp":1742392500000,"open":2.9541,"high":2.9542,"low":2.9534,"close":2.9535,"volume":366.2300109863281},{"timestamp":1742392560000,"open":2.9536,"high":2.954,"low":2.9532,"close":2.9534,"volume":507.20001220703125},{"timestamp":1742392620000,"open":2.9535,"high":2.9535,"low":2.9527,"close":2.9527,"volume":372.7900085449219},{"timestamp":1742392680000,"open":2.9526,"high":2.9533,"low":2.9525,"close":2.953,"volume":616.8800048828125},{"timestamp":1742392740000,"open":2.953,"high":2.9537,"low":2.953,"close":2.9535,"volume":256.6499938964844},{"timestamp":1742392800000,"open":2.9535,"high":2.954,"low":2.9531,"close":2.9531,"volume":382.20001220703125},{"timestamp":1742392860000,"open":2.953,"high":2.9532,"low":2.9524,"close":2.9524,"volume":274.3699951171875},{"timestamp":1742392920000,"open":2.9524,"high":2.9524,"low":2.9515,"close":2.9516,"volume":334.9100036621094},{"timestamp":1742392980000,"open":2.9517,"high":2.9517,"low":2.9514,"close":2.9514,"volume":124.55999755859375},{"timestamp":1742393040000,"open":2.9515,"high":2.9516,"low":2.9508,"close":2.9509,"volume":282.260009765625},{"timestamp":1742393100000,"open":2.9511,"high":2.9514,"low":2.9511,"close":2.9514,"volume":167.99000549316406},{"timestamp":1742393160000,"open":2.9513,"high":2.9516,"low":2.9511,"close":2.9514,"volume":327.989990234375},{"timestamp":1742393220000,"open":2.9513,"high":2.9516,"low":2.9509,"close":2.9515,"volume":204.5800018310547},{"timestamp":1742393280000,"open":2.9516,"high":2.9521,"low":2.9514,"close":2.952,"volume":266.0299987792969},{"timestamp":1742393340000,"open":2.9518,"high":2.9526,"low":2.9518,"close":2.9519,"volume":329.17999267578125},{"timestamp":1742393400000,"open":2.9519,"high":2.952,"low":2.9514,"close":2.9518,"volume":377.6199951171875},{"timestamp":1742393460000,"open":2.9518,"high":2.9521,"low":2.9516,"close":2.952,"volume":221.57000732421875},{"timestamp":1742393520000,"open":2.9521,"high":2.9522,"low":2.9518,"close":2.9521,"volume":241.3000030517578},{"timestamp":1742393580000,"open":2.9521,"high":2.9521,"low":2.9517,"close":2.9517,"volume":301.20001220703125},{"timestamp":1742393640000,"open":2.9519,"high":2.9519,"low":2.9514,"close":2.9514,"volume":435.45001220703125},{"timestamp":1742393700000,"open":2.9515,"high":2.9518,"low":2.9513,"close":2.9513,"volume":339.8599853515625},{"timestamp":1742393760000,"open":2.9514,"high":2.9517,"low":2.9502,"close":2.9503,"volume":319.8299865722656},{"timestamp":1742393820000,"open":2.9504,"high":2.9513,"low":2.9503,"close":2.9508,"volume":519.8800048828125},{"timestamp":1742393880000,"open":2.9509,"high":2.9509,"low":2.9503,"close":2.9508,"volume":349.1199951171875},{"timestamp":1742393940000,"open":2.9507,"high":2.9508,"low":2.9502,"close":2.9503,"volume":435.4599914550781},{"timestamp":1742394000000,"open":2.9501,"high":2.9505,"low":2.9501,"close":2.9505,"volume":238.86000061035156},{"timestamp":1742394060000,"open":2.9505,"high":2.9511,"low":2.9505,"close":2.9509,"volume":294.32000732421875},{"timestamp":1742394120000,"open":2.9507,"high":2.951,"low":2.9504,"close":2.9505,"volume":117.54000091552734},{"timestamp":1742394180000,"open":2.9504,"high":2.9511,"low":2.9502,"close":2.9509,"volume":283.1000061035156},{"timestamp":1742394240000,"open":2.951,"high":2.9512,"low":2.9505,"close":2.9508,"volume":148.3800048828125},{"timestamp":1742394300000,"open":2.9508,"high":2.9511,"low":2.9505,"close":2.9505,"volume":335.7099914550781},{"timestamp":1742394360000,"open":2.9506,"high":2.9507,"low":2.9502,"close":2.9507,"volume":222.83999633789062},{"timestamp":1742394420000,"open":2.9505,"high":2.9507,"low":2.9504,"close":2.9506,"volume":123.41000366210938},{"timestamp":1742394480000,"open":2.9506,"high":2.9514,"low":2.9505,"close":2.951,"volume":377.0400085449219},{"timestamp":1742394540000,"open":2.951,"high":2.9515,"low":2.9507,"close":2.9515,"volume":401.6400146484375},{"timestamp":1742394600000,"open":2.9514,"high":2.9515,"low":2.9509,"close":2.9509,"volume":338.82000732421875},{"timestamp":1742394660000,"open":2.9511,"high":2.9515,"low":2.9511,"close":2.9514,"volume":197.69000244140625},{"timestamp":1742394720000,"open":2.9513,"high":2.9515,"low":2.9511,"close":2.9512,"volume":188.55999755859375},{"timestamp":1742394780000,"open":2.9513,"high":2.9516,"low":2.9511,"close":2.9515,"volume":161.6699981689453},{"timestamp":1742394840000,"open":2.9513,"high":2.9518,"low":2.9513,"close":2.9517,"volume":401.6099853515625},{"timestamp":1742394900000,"open":2.9518,"high":2.9519,"low":2.9514,"close":2.9518,"volume":278.42999267578125},{"timestamp":1742394960000,"open":2.9517,"high":2.9519,"low":2.9508,"close":2.9513,"volume":350.8900146484375},{"timestamp":1742395020000,"open":2.9512,"high":2.9517,"low":2.9511,"close":2.9512,"volume":220.72000122070312},{"timestamp":1742395080000,"open":2.9513,"high":2.9515,"low":2.9511,"close":2.9513,"volume":219.0399932861328},{"timestamp":1742395140000,"open":2.9513,"high":2.9517,"low":2.9513,"close":2.9515,"volume":133.49000549316406},{"timestamp":1742395200000,"open":2.9516,"high":2.9516,"low":2.9511,"close":2.9512,"volume":128.85000610351562},{"timestamp":1742395260000,"open":2.9513,"high":2.9519,"low":2.9512,"close":2.9517,"volume":109.51000213623047},{"timestamp":1742395320000,"open":2.9519,"high":2.9523,"low":2.9517,"close":2.9521,"volume":192.7899932861328},{"timestamp":1742395380000,"open":2.952,"high":2.9521,"low":2.9514,"close":2.9514,"volume":281.760009765625},{"timestamp":1742395440000,"open":2.9514,"high":2.9518,"low":2.9512,"close":2.9516,"volume":148.25999450683594},{"timestamp":1742395500000,"open":2.9516,"high":2.9517,"low":2.9513,"close":2.9516,"volume":193.94000244140625},{"timestamp":1742395560000,"open":2.9517,"high":2.9522,"low":2.9517,"close":2.9519,"volume":159.1300048828125},{"timestamp":1742395620000,"open":2.952,"high":2.9527,"low":2.952,"close":2.9526,"volume":198.55999755859375},{"timestamp":1742395680000,"open":2.9528,"high":2.9529,"low":2.9525,"close":2.9529,"volume":280.6600036621094},{"timestamp":1742395740000,"open":2.9529,"high":2.9532,"low":2.9529,"close":2.953,"volume":238.38999938964844},{"timestamp":1742395800000,"open":2.9528,"high":2.953,"low":2.9527,"close":2.953,"volume":363.3900146484375},{"timestamp":1742395860000,"open":2.953,"high":2.9533,"low":2.9528,"close":2.9533,"volume":212.16000366210938},{"timestamp":1742395920000,"open":2.9533,"high":2.9557,"low":2.9533,"close":2.9555,"volume":581.6099853515625},{"timestamp":1742395980000,"open":2.9558,"high":2.9558,"low":2.9546,"close":2.9549,"volume":409.3800048828125},{"timestamp":1742396040000,"open":2.9548,"high":2.9554,"low":2.9548,"close":2.9552,"volume":223.49000549316406},{"timestamp":1742396100000,"open":2.9552,"high":2.9552,"low":2.9538,"close":2.9538,"volume":380.2900085449219},{"timestamp":1742396160000,"open":2.9539,"high":2.9545,"low":2.9536,"close":2.9545,"volume":347.8800048828125},{"timestamp":1742396220000,"open":2.9545,"high":2.9547,"low":2.9535,"close":2.9538,"volume":328.5},{"timestamp":1742396280000,"open":2.9537,"high":2.9544,"low":2.9536,"close":2.9541,"volume":280.5799865722656},{"timestamp":1742396340000,"open":2.954,"high":2.955,"low":2.954,"close":2.9548,"volume":404.8500061035156},{"timestamp":1742396400000,"open":2.9548,"high":2.9548,"low":2.9543,"close":2.9547,"volume":339.9200134277344},{"timestamp":1742396460000,"open":2.9547,"high":2.9552,"low":2.9546,"close":2.955,"volume":148.22999572753906},{"timestamp":1742396520000,"open":2.955,"high":2.9551,"low":2.9545,"close":2.9547,"volume":228.6699981689453},{"timestamp":1742396580000,"open":2.9547,"high":2.9548,"low":2.9541,"close":2.9541,"volume":152.83999633789062},{"timestamp":1742396640000,"open":2.9542,"high":2.9544,"low":2.954,"close":2.9543,"volume":214.97000122070312},{"timestamp":1742396700000,"open":2.9546,"high":2.9549,"low":2.9543,"close":2.9549,"volume":287.45001220703125},{"timestamp":1742396760000,"open":2.955,"high":2.9553,"low":2.9547,"close":2.9548,"volume":297.6400146484375},{"timestamp":1742396820000,"open":2.9548,"high":2.9548,"low":2.9544,"close":2.9544,"volume":252.6199951171875},{"timestamp":1742396880000,"open":2.9545,"high":2.9547,"low":2.9541,"close":2.9541,"volume":240.66000366210938},{"timestamp":1742396940000,"open":2.9541,"high":2.9545,"low":2.954,"close":2.9545,"volume":294.25},{"timestamp":1742397000000,"open":2.9545,"high":2.9549,"low":2.9543,"close":2.9549,"volume":295.92999267578125},{"timestamp":1742397060000,"open":2.9548,"high":2.9553,"low":2.9547,"close":2.9548,"volume":325.70001220703125},{"timestamp":1742397120000,"open":2.9546,"high":2.9549,"low":2.9546,"close":2.9547,"volume":387.3299865722656},{"timestamp":1742397180000,"open":2.9547,"high":2.955,"low":2.9546,"close":2.955,"volume":198.97999572753906},{"timestamp":1742397240000,"open":2.955,"high":2.9553,"low":2.9548,"close":2.9551,"volume":189.32000732421875},{"timestamp":1742397300000,"open":2.955,"high":2.9557,"low":2.955,"close":2.9555,"volume":262.2799987792969},{"timestamp":1742397360000,"open":2.9555,"high":2.9556,"low":2.9549,"close":2.955,"volume":375.3500061035156},{"timestamp":1742397420000,"open":2.955,"high":2.9558,"low":2.955,"close":2.9553,"volume":455.7699890136719},{"timestamp":1742397480000,"open":2.9553,"high":2.9567,"low":2.9553,"close":2.9566,"volume":469.8500061035156},{"timestamp":1742397540000,"open":2.9566,"high":2.9567,"low":2.9562,"close":2.9564,"volume":356.80999755859375},{"timestamp":1742397600000,"open":2.9563,"high":2.9564,"low":2.9557,"close":2.9558,"volume":177.85000610351562},{"timestamp":1742397660000,"open":2.9557,"high":2.9557,"low":2.9551,"close":2.9553,"volume":194.41000366210938},{"timestamp":1742397720000,"open":2.9551,"high":2.9554,"low":2.9551,"close":2.9552,"volume":139.1300048828125},{"timestamp":1742397780000,"open":2.9553,"high":2.9555,"low":2.9552,"close":2.9553,"volume":139.14999389648438},{"timestamp":1742397840000,"open":2.9553,"high":2.9555,"low":2.9552,"close":2.9554,"volume":148.7899932861328},{"timestamp":1742397900000,"open":2.9555,"high":2.9555,"low":2.9554,"close":2.9554,"volume":27.360000610351562},{"timestamp":1742397960000,"open":2.9554,"high":2.9555,"low":2.9553,"close":2.9554,"volume":142.58999633789062},{"timestamp":1742398020000,"open":2.9554,"high":2.9554,"low":2.9545,"close":2.9546,"volume":115.16999816894531},{"timestamp":1742398080000,"open":2.9544,"high":2.955,"low":2.9543,"close":2.9545,"volume":368.9200134277344},{"timestamp":1742398140000,"open":2.9545,"high":2.9549,"low":2.9543,"close":2.9547,"volume":179.0399932861328},{"timestamp":1742398200000,"open":2.9547,"high":2.9551,"low":2.9539,"close":2.9546,"volume":504.5899963378906},{"timestamp":1742398260000,"open":2.9545,"high":2.9546,"low":2.9538,"close":2.954,"volume":428.1700134277344},{"timestamp":1742398320000,"open":2.9542,"high":2.9553,"low":2.9539,"close":2.9549,"volume":360.4200134277344},{"timestamp":1742398380000,"open":2.9548,"high":2.9553,"low":2.9548,"close":2.9553,"volume":296.55999755859375},{"timestamp":1742398440000,"open":2.9552,"high":2.9561,"low":2.9549,"close":2.956,"volume":354.6700134277344},{"timestamp":1742398500000,"open":2.956,"high":2.9565,"low":2.9559,"close":2.9559,"volume":254.25},{"timestamp":1742398560000,"open":2.9559,"high":2.956,"low":2.9558,"close":2.9559,"volume":166.9199981689453},{"timestamp":1742398620000,"open":2.9558,"high":2.956,"low":2.9554,"close":2.9559,"volume":248.02000427246094},{"timestamp":1742398680000,"open":2.9559,"high":2.9563,"low":2.9552,"close":2.9555,"volume":334.6400146484375},{"timestamp":1742398740000,"open":2.9556,"high":2.956,"low":2.9547,"close":2.9552,"volume":503.489990234375},{"timestamp":1742398800000,"open":2.9552,"high":2.9559,"low":2.9552,"close":2.9556,"volume":281.6499938964844},{"timestamp":1742398860000,"open":2.9556,"high":2.9563,"low":2.9555,"close":2.9563,"volume":351.19000244140625},{"timestamp":1742398920000,"open":2.9563,"high":2.9565,"low":2.956,"close":2.9562,"volume":442.239990234375},{"timestamp":1742398980000,"open":2.9561,"high":2.9562,"low":2.9556,"close":2.9559,"volume":396.239990234375},{"timestamp":1742399040000,"open":2.9559,"high":2.9565,"low":2.9556,"close":2.9564,"volume":397.3500061035156},{"timestamp":1742399100000,"open":2.9565,"high":2.9567,"low":2.9561,"close":2.9562,"volume":405.9599914550781},{"timestamp":1742399160000,"open":2.9563,"high":2.9566,"low":2.9562,"close":2.9563,"volume":227.4499969482422},{"timestamp":1742399220000,"open":2.9563,"high":2.9563,"low":2.9554,"close":2.9557,"volume":368.8999938964844},{"timestamp":1742399280000,"open":2.9556,"high":2.9558,"low":2.9551,"close":2.9551,"volume":501.2900085449219},{"timestamp":1742399340000,"open":2.9553,"high":2.9557,"low":2.9548,"close":2.9553,"volume":301.04998779296875},{"timestamp":1742399400000,"open":2.9554,"high":2.9561,"low":2.9553,"close":2.9559,"volume":250.8300018310547},{"timestamp":1742399460000,"open":2.9558,"high":2.956,"low":2.9558,"close":2.9559,"volume":192.0800018310547},{"timestamp":1742399520000,"open":2.9561,"high":2.9563,"low":2.9558,"close":2.9563,"volume":175.5800018310547},{"timestamp":1742399580000,"open":2.9564,"high":2.9565,"low":2.9557,"close":2.9562,"volume":366.54998779296875},{"timestamp":1742399640000,"open":2.9563,"high":2.9565,"low":2.9561,"close":2.9564,"volume":216.02000427246094},{"timestamp":1742399700000,"open":2.9564,"high":2.9571,"low":2.9564,"close":2.9568,"volume":417.0799865722656},{"timestamp":1742399760000,"open":2.9568,"high":2.9575,"low":2.9568,"close":2.9573,"volume":339.07000732421875},{"timestamp":1742399820000,"open":2.9573,"high":2.9575,"low":2.9567,"close":2.957,"volume":304.3900146484375},{"timestamp":1742399880000,"open":2.9572,"high":2.9577,"low":2.957,"close":2.9577,"volume":200.61000061035156},{"timestamp":1742399940000,"open":2.9577,"high":2.9578,"low":2.9573,"close":2.9575,"volume":284.9200134277344},{"timestamp":1742400000000,"open":2.9574,"high":2.9574,"low":2.9564,"close":2.9567,"volume":489.1000061035156},{"timestamp":1742400060000,"open":2.9568,"high":2.9572,"low":2.9566,"close":2.9571,"volume":281.5799865722656},{"timestamp":1742400120000,"open":2.957,"high":2.9573,"low":2.9565,"close":2.9567,"volume":234.83999633789062},{"timestamp":1742400180000,"open":2.9568,"high":2.9572,"low":2.9567,"close":2.9567,"volume":272.5199890136719},{"timestamp":1742400240000,"open":2.9568,"high":2.9578,"low":2.9568,"close":2.9577,"volume":342.010009765625},{"timestamp":1742400300000,"open":2.9577,"high":2.9581,"low":2.9571,"close":2.958,"volume":161.8800048828125},{"timestamp":1742400360000,"open":2.9578,"high":2.958,"low":2.9577,"close":2.9579,"volume":140.22000122070312},{"timestamp":1742400420000,"open":2.9579,"high":2.9579,"low":2.9564,"close":2.9565,"volume":348.7799987792969},{"timestamp":1742400480000,"open":2.9567,"high":2.9568,"low":2.9552,"close":2.9552,"volume":264.54998779296875},{"timestamp":1742400540000,"open":2.9552,"high":2.9555,"low":2.955,"close":2.9554,"volume":381.3900146484375},{"timestamp":1742400600000,"open":2.9554,"high":2.9554,"low":2.9549,"close":2.955,"volume":484.45001220703125},{"timestamp":1742400660000,"open":2.9549,"high":2.9555,"low":2.9549,"close":2.9553,"volume":315.2699890136719},{"timestamp":1742400720000,"open":2.9552,"high":2.9561,"low":2.9551,"close":2.9554,"volume":255.4199981689453},{"timestamp":1742400780000,"open":2.9554,"high":2.9557,"low":2.9553,"close":2.9557,"volume":392.2099914550781},{"timestamp":1742400840000,"open":2.9557,"high":2.9558,"low":2.9549,"close":2.9551,"volume":166.44000244140625},{"timestamp":1742400900000,"open":2.9549,"high":2.9551,"low":2.954,"close":2.9544,"volume":221.1999969482422},{"timestamp":1742400960000,"open":2.9545,"high":2.9553,"low":2.9539,"close":2.9551,"volume":247.41000366210938},{"timestamp":1742401020000,"open":2.9551,"high":2.9555,"low":2.9551,"close":2.9553,"volume":148.24000549316406},{"timestamp":1742401080000,"open":2.9553,"high":2.9558,"low":2.9552,"close":2.9554,"volume":151.64999389648438},{"timestamp":1742401140000,"open":2.9553,"high":2.9555,"low":2.9549,"close":2.9551,"volume":91.19999694824219},{"timestamp":1742401200000,"open":2.9551,"high":2.9552,"low":2.9548,"close":2.9551,"volume":141.38999938964844},{"timestamp":1742401260000,"open":2.955,"high":2.9553,"low":2.955,"close":2.9553,"volume":112.9000015258789},{"timestamp":1742401320000,"open":2.9552,"high":2.9553,"low":2.9549,"close":2.9549,"volume":129.97000122070312},{"timestamp":1742401380000,"open":2.9549,"high":2.9551,"low":2.9549,"close":2.955,"volume":22.799999237060547},{"timestamp":1742401440000,"open":2.9551,"high":2.9551,"low":2.9546,"close":2.9547,"volume":99.22000122070312},{"timestamp":1742401500000,"open":2.9546,"high":2.9551,"low":2.9546,"close":2.9548,"volume":136.82000732421875},{"timestamp":1742401560000,"open":2.9549,"high":2.9552,"low":2.9548,"close":2.955,"volume":107.19000244140625},{"timestamp":1742401620000,"open":2.9551,"high":2.9551,"low":2.9548,"close":2.955,"volume":183.60000610351562},{"timestamp":1742401680000,"open":2.9549,"high":2.9549,"low":2.9545,"close":2.9548,"volume":139.1300048828125},{"timestamp":1742401740000,"open":2.955,"high":2.955,"low":2.9546,"close":2.9547,"volume":167.63999938964844},{"timestamp":1742401800000,"open":2.9547,"high":2.955,"low":2.9547,"close":2.9549,"volume":198.4600067138672},{"timestamp":1742401860000,"open":2.9549,"high":2.9552,"low":2.9548,"close":2.9552,"volume":85.54000091552734},{"timestamp":1742401920000,"open":2.9551,"high":2.9561,"low":2.9551,"close":2.956,"volume":192.77999877929688},{"timestamp":1742401980000,"open":2.9559,"high":2.9565,"low":2.9559,"close":2.9562,"volume":102},{"timestamp":1742402040000,"open":2.9561,"high":2.9567,"low":2.9561,"close":2.9566,"volume":214.36000061035156},{"timestamp":1742402100000,"open":2.9566,"high":2.9571,"low":2.9566,"close":2.9567,"volume":129.9600067138672},{"timestamp":1742402160000,"open":2.9567,"high":2.957,"low":2.9566,"close":2.957,"volume":103.73999786376953},{"timestamp":1742402220000,"open":2.957,"high":2.9571,"low":2.9567,"close":2.9568,"volume":59.279998779296875},{"timestamp":1742402280000,"open":2.9567,"high":2.9567,"low":2.9564,"close":2.9564,"volume":90.06999969482422},{"timestamp":1742402340000,"open":2.9562,"high":2.9562,"low":2.956,"close":2.9561,"volume":82.08000183105469},{"timestamp":1742402400000,"open":2.956,"high":2.9564,"low":2.956,"close":2.9564,"volume":92.3499984741211},{"timestamp":1742402460000,"open":2.9563,"high":2.9565,"low":2.9562,"close":2.9562,"volume":180.1199951171875},{"timestamp":1742402520000,"open":2.9561,"high":2.9563,"low":2.9559,"close":2.9563,"volume":346.6600036621094},{"timestamp":1742402580000,"open":2.9565,"high":2.9566,"low":2.9558,"close":2.9559,"volume":229.7899932861328},{"timestamp":1742402640000,"open":2.9558,"high":2.9558,"low":2.9555,"close":2.9556,"volume":181.9499969482422},{"timestamp":1742402700000,"open":2.9557,"high":2.9558,"low":2.9552,"close":2.9552,"volume":239.5800018310547},{"timestamp":1742402760000,"open":2.9553,"high":2.9553,"low":2.955,"close":2.955,"volume":120.94000244140625},{"timestamp":1742402820000,"open":2.9553,"high":2.9553,"low":2.9551,"close":2.9551,"volume":196.77000427246094},{"timestamp":1742402880000,"open":2.955,"high":2.9553,"low":2.9549,"close":2.9551,"volume":237.3300018310547},{"timestamp":1742402940000,"open":2.9553,"high":2.9555,"low":2.955,"close":2.9553,"volume":227},{"timestamp":1742403000000,"open":2.9551,"high":2.9557,"low":2.9551,"close":2.9557,"volume":154.52999877929688},{"timestamp":1742403060000,"open":2.9557,"high":2.9566,"low":2.9557,"close":2.9561,"volume":177.8699951171875},{"timestamp":1742403120000,"open":2.9561,"high":2.9563,"low":2.956,"close":2.9561,"volume":200.69000244140625},{"timestamp":1742403180000,"open":2.956,"high":2.9561,"low":2.9559,"close":2.9559,"volume":124.80000305175781},{"timestamp":1742403240000,"open":2.9557,"high":2.9559,"low":2.9557,"close":2.9559,"volume":207.52000427246094},{"timestamp":1742403300000,"open":2.956,"high":2.956,"low":2.9555,"close":2.9558,"volume":111.7699966430664},{"timestamp":1742403360000,"open":2.9559,"high":2.956,"low":2.9557,"close":2.9558,"volume":270.8699951171875},{"timestamp":1742403420000,"open":2.9557,"high":2.9559,"low":2.9554,"close":2.9554,"volume":292.6000061035156},{"timestamp":1742403480000,"open":2.9554,"high":2.9554,"low":2.955,"close":2.9551,"volume":224.6999969482422},{"timestamp":1742403540000,"open":2.9551,"high":2.9555,"low":2.9549,"close":2.955,"volume":351.239990234375},{"timestamp":1742403600000,"open":2.9551,"high":2.9553,"low":2.9549,"close":2.955,"volume":164.27000427246094},{"timestamp":1742403660000,"open":2.9551,"high":2.9556,"low":2.9551,"close":2.9556,"volume":196.17999267578125},{"timestamp":1742403720000,"open":2.9556,"high":2.9558,"low":2.9542,"close":2.9558,"volume":107.19999694824219},{"timestamp":1742403780000,"open":2.9556,"high":2.9565,"low":2.9555,"close":2.9565,"volume":124.31999969482422},{"timestamp":1742403840000,"open":2.9564,"high":2.9567,"low":2.9563,"close":2.9565,"volume":112.87000274658203},{"timestamp":1742403900000,"open":2.9565,"high":2.9568,"low":2.9563,"close":2.9566,"volume":165.3699951171875},{"timestamp":1742403960000,"open":2.9567,"high":2.9569,"low":2.9566,"close":2.9567,"volume":141.39999389648438},{"timestamp":1742404020000,"open":2.9568,"high":2.957,"low":2.9562,"close":2.9567,"volume":201.77999877929688},{"timestamp":1742404080000,"open":2.9569,"high":2.9572,"low":2.9569,"close":2.9572,"volume":104.87999725341797},{"timestamp":1742404140000,"open":2.9573,"high":2.9577,"low":2.9572,"close":2.9575,"volume":279.3900146484375},{"timestamp":1742404200000,"open":2.9577,"high":2.9577,"low":2.957,"close":2.9576,"volume":126.55000305175781},{"timestamp":1742404260000,"open":2.9578,"high":2.9579,"low":2.9575,"close":2.9579,"volume":254.22000122070312},{"timestamp":1742404320000,"open":2.9577,"high":2.9579,"low":2.9569,"close":2.9569,"volume":299.82000732421875},{"timestamp":1742404380000,"open":2.9571,"high":2.9577,"low":2.9571,"close":2.9577,"volume":202.9199981689453},{"timestamp":1742404440000,"open":2.9578,"high":2.9583,"low":2.9577,"close":2.958,"volume":239.10000610351562},{"timestamp":1742404500000,"open":2.9578,"high":2.9585,"low":2.9576,"close":2.9583,"volume":272.739990234375},{"timestamp":1742404560000,"open":2.9584,"high":2.9591,"low":2.9584,"close":2.9591,"volume":168.5500030517578},{"timestamp":1742404620000,"open":2.9592,"high":2.9598,"low":2.959,"close":2.9597,"volume":277.7300109863281},{"timestamp":1742404680000,"open":2.9598,"high":2.9599,"low":2.9594,"close":2.9598,"volume":366.6499938964844},{"timestamp":1742404740000,"open":2.9597,"high":2.9597,"low":2.9593,"close":2.9596,"volume":260.2200012207031},{"timestamp":1742404800000,"open":2.9598,"high":2.9603,"low":2.9596,"close":2.96,"volume":229.94000244140625},{"timestamp":1742404860000,"open":2.9599,"high":2.9599,"low":2.9594,"close":2.9597,"volume":408.7799987792969},{"timestamp":1742404920000,"open":2.9598,"high":2.9601,"low":2.9597,"close":2.96,"volume":251.0800018310547},{"timestamp":1742404980000,"open":2.9601,"high":2.9602,"low":2.9599,"close":2.9601,"volume":167.36000061035156},{"timestamp":1742405040000,"open":2.9603,"high":2.9605,"low":2.9599,"close":2.9604,"volume":314.2200012207031},{"timestamp":1742405100000,"open":2.9604,"high":2.9609,"low":2.9604,"close":2.9607,"volume":260.6099853515625},{"timestamp":1742405160000,"open":2.9608,"high":2.9611,"low":2.9604,"close":2.961,"volume":495.7200012207031},{"timestamp":1742405220000,"open":2.9609,"high":2.9611,"low":2.9603,"close":2.9605,"volume":392.05999755859375},{"timestamp":1742405280000,"open":2.9605,"high":2.9606,"low":2.9602,"close":2.9604,"volume":357.8699951171875},{"timestamp":1742405340000,"open":2.9606,"high":2.9608,"low":2.96,"close":2.9605,"volume":332.260009765625},{"timestamp":1742405400000,"open":2.9607,"high":2.9614,"low":2.9606,"close":2.9613,"volume":414.2699890136719},{"timestamp":1742405460000,"open":2.9614,"high":2.9617,"low":2.9611,"close":2.9616,"volume":531.5499877929688},{"timestamp":1742405520000,"open":2.9615,"high":2.9615,"low":2.9608,"close":2.9609,"volume":508.6199951171875},{"timestamp":1742405580000,"open":2.9609,"high":2.9614,"low":2.9608,"close":2.9613,"volume":376.75},{"timestamp":1742405640000,"open":2.9612,"high":2.9616,"low":2.9611,"close":2.9612,"volume":281.1099853515625},{"timestamp":1742405700000,"open":2.9613,"high":2.9619,"low":2.9613,"close":2.9619,"volume":215.00999450683594},{"timestamp":1742405760000,"open":2.9619,"high":2.9626,"low":2.9617,"close":2.9626,"volume":353.8699951171875},{"timestamp":1742405820000,"open":2.9626,"high":2.9626,"low":2.9618,"close":2.9618,"volume":406.8500061035156},{"timestamp":1742405880000,"open":2.9619,"high":2.9619,"low":2.9612,"close":2.9619,"volume":424.5299987792969},{"timestamp":1742405940000,"open":2.9619,"high":2.9619,"low":2.9604,"close":2.9606,"volume":469.4800109863281},{"timestamp":1742406000000,"open":2.9606,"high":2.9614,"low":2.9605,"close":2.9614,"volume":390.2699890136719},{"timestamp":1742406060000,"open":2.9614,"high":2.9614,"low":2.9604,"close":2.9606,"volume":275.9599914550781},{"timestamp":1742406120000,"open":2.9604,"high":2.9611,"low":2.9603,"close":2.9608,"volume":342.55999755859375},{"timestamp":1742406180000,"open":2.961,"high":2.961,"low":2.9605,"close":2.9608,"volume":849.0999755859375},{"timestamp":1742406240000,"open":2.9608,"high":2.9612,"low":2.9606,"close":2.9608,"volume":1004.5399780273438},{"timestamp":1742406300000,"open":2.9609,"high":2.9611,"low":2.9601,"close":2.9602,"volume":546.3400268554688},{"timestamp":1742406360000,"open":2.9602,"high":2.9602,"low":2.9593,"close":2.9595,"volume":1123.68994140625},{"timestamp":1742406420000,"open":2.9595,"high":2.9601,"low":2.9595,"close":2.96,"volume":685.22998046875},{"timestamp":1742406480000,"open":2.96,"high":2.9609,"low":2.9599,"close":2.9608,"volume":599.8800048828125},{"timestamp":1742406540000,"open":2.9608,"high":2.9614,"low":2.9607,"close":2.9612,"volume":643.0999755859375},{"timestamp":1742406600000,"open":2.9613,"high":2.9614,"low":2.9607,"close":2.9612,"volume":669.239990234375},{"timestamp":1742406660000,"open":2.9613,"high":2.9616,"low":2.9609,"close":2.9609,"volume":425.6000061035156},{"timestamp":1742406720000,"open":2.961,"high":2.9616,"low":2.9605,"close":2.9616,"volume":647.5599975585938},{"timestamp":1742406780000,"open":2.9614,"high":2.9615,"low":2.9608,"close":2.9611,"volume":660.0399780273438},{"timestamp":1742406840000,"open":2.9612,"high":2.9614,"low":2.9601,"close":2.9604,"volume":942.2999877929688},{"timestamp":1742406900000,"open":2.9605,"high":2.9607,"low":2.9593,"close":2.9593,"volume":1096.030029296875},{"timestamp":1742406960000,"open":2.9593,"high":2.9593,"low":2.9585,"close":2.9585,"volume":681.4600219726562},{"timestamp":1742407020000,"open":2.9585,"high":2.9586,"low":2.9581,"close":2.9583,"volume":351.0400085449219},{"timestamp":1742407080000,"open":2.9583,"high":2.9584,"low":2.9577,"close":2.9582,"volume":231.0399932861328},{"timestamp":1742407140000,"open":2.9581,"high":2.9584,"low":2.9576,"close":2.9576,"volume":295.0400085449219},{"timestamp":1742407200000,"open":2.9569,"high":2.9575,"low":2.9515,"close":2.9532,"volume":592.6099853515625},{"timestamp":1742407260000,"open":2.9535,"high":2.9543,"low":2.952,"close":2.953,"volume":492.4800109863281},{"timestamp":1742407320000,"open":2.9528,"high":2.954,"low":2.952,"close":2.9534,"volume":591.9400024414062},{"timestamp":1742407380000,"open":2.9534,"high":2.9536,"low":2.9524,"close":2.9526,"volume":741.5},{"timestamp":1742407440000,"open":2.9526,"high":2.9528,"low":2.9516,"close":2.9518,"volume":723},{"timestamp":1742407500000,"open":2.9518,"high":2.9529,"low":2.9515,"close":2.9518,"volume":838.25},{"timestamp":1742407560000,"open":2.952,"high":2.9535,"low":2.9517,"close":2.9534,"volume":598.75},{"timestamp":1742407620000,"open":2.9536,"high":2.954,"low":2.9531,"close":2.9532,"volume":636.3099975585938},{"timestamp":1742407680000,"open":2.9532,"high":2.9533,"low":2.952,"close":2.9523,"volume":416.2200012207031},{"timestamp":1742407740000,"open":2.9523,"high":2.9523,"low":2.9509,"close":2.9515,"volume":411.6199951171875},{"timestamp":1742407800000,"open":2.9513,"high":2.9518,"low":2.9507,"close":2.9509,"volume":796.1500244140625},{"timestamp":1742407860000,"open":2.9509,"high":2.9514,"low":2.9501,"close":2.9512,"volume":1469.219970703125},{"timestamp":1742407920000,"open":2.9513,"high":2.952,"low":2.9509,"close":2.9509,"volume":1095.7099609375},{"timestamp":1742407980000,"open":2.9512,"high":2.952,"low":2.9508,"close":2.9516,"volume":1180.0899658203125},{"timestamp":1742408040000,"open":2.9515,"high":2.9527,"low":2.9513,"close":2.9522,"volume":619.72998046875},{"timestamp":1742408100000,"open":2.9523,"high":2.953,"low":2.9517,"close":2.9525,"volume":910.8800048828125},{"timestamp":1742408160000,"open":2.9525,"high":2.9525,"low":2.9516,"close":2.9522,"volume":826.1900024414062},{"timestamp":1742408220000,"open":2.9521,"high":2.9532,"low":2.9519,"close":2.9527,"volume":645.52001953125},{"timestamp":1742408280000,"open":2.9526,"high":2.953,"low":2.9517,"close":2.9518,"volume":915.1199951171875},{"timestamp":1742408340000,"open":2.9521,"high":2.9527,"low":2.9519,"close":2.9526,"volume":967.7899780273438},{"timestamp":1742408400000,"open":2.9528,"high":2.9532,"low":2.9522,"close":2.9529,"volume":550.8499755859375},{"timestamp":1742408460000,"open":2.9531,"high":2.9538,"low":2.9529,"close":2.9537,"volume":512.5999755859375},{"timestamp":1742408520000,"open":2.9537,"high":2.9542,"low":2.9527,"close":2.9529,"volume":1261.3299560546875},{"timestamp":1742408580000,"open":2.9529,"high":2.9529,"low":2.9518,"close":2.9518,"volume":1438.25},{"timestamp":1742408640000,"open":2.9517,"high":2.9519,"low":2.9508,"close":2.9519,"volume":725.4299926757812},{"timestamp":1742408700000,"open":2.9518,"high":2.952,"low":2.9508,"close":2.9512,"volume":1111.9599609375},{"timestamp":1742408760000,"open":2.9514,"high":2.9525,"low":2.9508,"close":2.9521,"volume":991.72998046875},{"timestamp":1742408820000,"open":2.9521,"high":2.9528,"low":2.9517,"close":2.9525,"volume":1131.97998046875},{"timestamp":1742408880000,"open":2.9525,"high":2.9525,"low":2.9517,"close":2.9524,"volume":611.3099975585938},{"timestamp":1742408940000,"open":2.9525,"high":2.9525,"low":2.9521,"close":2.9524,"volume":553.27001953125},{"timestamp":1742409000000,"open":2.9523,"high":2.9527,"low":2.9515,"close":2.9523,"volume":841.3300170898438},{"timestamp":1742409060000,"open":2.9526,"high":2.9529,"low":2.9514,"close":2.9516,"volume":1042.0699462890625},{"timestamp":1742409120000,"open":2.9516,"high":2.9518,"low":2.951,"close":2.9514,"volume":912.8400268554688},{"timestamp":1742409180000,"open":2.9514,"high":2.9517,"low":2.9508,"close":2.9512,"volume":905.760009765625},{"timestamp":1742409240000,"open":2.9514,"high":2.9515,"low":2.9498,"close":2.95,"volume":858.9099731445312},{"timestamp":1742409300000,"open":2.9502,"high":2.9502,"low":2.949,"close":2.9493,"volume":919.3200073242188},{"timestamp":1742409360000,"open":2.9491,"high":2.9498,"low":2.9483,"close":2.9498,"volume":834.0999755859375},{"timestamp":1742409420000,"open":2.9497,"high":2.9498,"low":2.9488,"close":2.9496,"volume":317.6499938964844},{"timestamp":1742409480000,"open":2.9499,"high":2.9514,"low":2.9497,"close":2.9512,"volume":696.010009765625},{"timestamp":1742409540000,"open":2.9513,"high":2.9519,"low":2.9504,"close":2.9504,"volume":574.9299926757812},{"timestamp":1742409600000,"open":2.9503,"high":2.9503,"low":2.9487,"close":2.9498,"volume":661.1099853515625},{"timestamp":1742409660000,"open":2.9497,"high":2.9502,"low":2.9472,"close":2.9477,"volume":857.5800170898438},{"timestamp":1742409720000,"open":2.9476,"high":2.9479,"low":2.946,"close":2.9463,"volume":766.6900024414062},{"timestamp":1742409780000,"open":2.9464,"high":2.9465,"low":2.9455,"close":2.9463,"volume":716.530029296875},{"timestamp":1742409840000,"open":2.9463,"high":2.947,"low":2.9455,"close":2.9455,"volume":555.4400024414062},{"timestamp":1742409900000,"open":2.9454,"high":2.9467,"low":2.9453,"close":2.9466,"volume":525.7999877929688},{"timestamp":1742409960000,"open":2.9466,"high":2.948,"low":2.9465,"close":2.9477,"volume":651.3300170898438},{"timestamp":1742410020000,"open":2.9477,"high":2.9483,"low":2.9469,"close":2.947,"volume":1026.22998046875},{"timestamp":1742410080000,"open":2.9469,"high":2.9479,"low":2.9466,"close":2.9477,"volume":931.3499755859375},{"timestamp":1742410140000,"open":2.9479,"high":2.9479,"low":2.9465,"close":2.9474,"volume":684.5399780273438},{"timestamp":1742410200000,"open":2.9473,"high":2.9476,"low":2.9467,"close":2.9476,"volume":522.2000122070312},{"timestamp":1742410260000,"open":2.9474,"high":2.9484,"low":2.9473,"close":2.9478,"volume":434.20001220703125},{"timestamp":1742410320000,"open":2.9478,"high":2.9482,"low":2.9475,"close":2.9479,"volume":356.5},{"timestamp":1742410380000,"open":2.9478,"high":2.9481,"low":2.9474,"close":2.9476,"volume":481.07000732421875},{"timestamp":1742410440000,"open":2.9477,"high":2.9485,"low":2.9475,"close":2.9479,"volume":418.17999267578125},{"timestamp":1742410500000,"open":2.9479,"high":2.9487,"low":2.9474,"close":2.9474,"volume":445.5799865722656},{"timestamp":1742410560000,"open":2.9474,"high":2.9474,"low":2.9463,"close":2.9464,"volume":516.4400024414062},{"timestamp":1742410620000,"open":2.9462,"high":2.9465,"low":2.9456,"close":2.9462,"volume":402.2799987792969},{"timestamp":1742410680000,"open":2.9461,"high":2.9468,"low":2.9458,"close":2.9467,"volume":467.3900146484375},{"timestamp":1742410740000,"open":2.9466,"high":2.9474,"low":2.9461,"close":2.9463,"volume":423.94000244140625},{"timestamp":1742410800000,"open":2.9464,"high":2.9473,"low":2.946,"close":2.9467,"volume":706.2000122070312},{"timestamp":1742410860000,"open":2.9468,"high":2.9475,"low":2.9465,"close":2.9475,"volume":740.5499877929688},{"timestamp":1742410920000,"open":2.9473,"high":2.9477,"low":2.9465,"close":2.947,"volume":694.2100219726562},{"timestamp":1742410980000,"open":2.9469,"high":2.9476,"low":2.9466,"close":2.9467,"volume":378.20001220703125},{"timestamp":1742411040000,"open":2.9467,"high":2.9469,"low":2.9461,"close":2.9464,"volume":350.79998779296875},{"timestamp":1742411100000,"open":2.9465,"high":2.9476,"low":2.9461,"close":2.9475,"volume":588.530029296875},{"timestamp":1742411160000,"open":2.9475,"high":2.9479,"low":2.9471,"close":2.9474,"volume":629.6799926757812},{"timestamp":1742411220000,"open":2.9475,"high":2.9477,"low":2.9463,"close":2.9463,"volume":445.6099853515625},{"timestamp":1742411280000,"open":2.9464,"high":2.9465,"low":2.9451,"close":2.9453,"volume":413.7200012207031},{"timestamp":1742411340000,"open":2.9452,"high":2.946,"low":2.9451,"close":2.9459,"volume":326.7799987792969},{"timestamp":1742411400000,"open":2.9458,"high":2.9458,"low":2.945,"close":2.9451,"volume":376.0199890136719},{"timestamp":1742411460000,"open":2.9451,"high":2.9469,"low":2.945,"close":2.9467,"volume":565.6500244140625},{"timestamp":1742411520000,"open":2.9469,"high":2.9475,"low":2.9465,"close":2.9471,"volume":870.8499755859375},{"timestamp":1742411580000,"open":2.9471,"high":2.9474,"low":2.9468,"close":2.9472,"volume":819.3499755859375},{"timestamp":1742411640000,"open":2.9472,"high":2.9484,"low":2.9472,"close":2.9482,"volume":771.4000244140625},{"timestamp":1742411700000,"open":2.9482,"high":2.9485,"low":2.9477,"close":2.948,"volume":772.5},{"timestamp":1742411760000,"open":2.9479,"high":2.9497,"low":2.9479,"close":2.9497,"volume":1245.6300048828125},{"timestamp":1742411820000,"open":2.9498,"high":2.9513,"low":2.9497,"close":2.9511,"volume":900.1400146484375},{"timestamp":1742411880000,"open":2.9512,"high":2.9521,"low":2.9506,"close":2.9517,"volume":773.25},{"timestamp":1742411940000,"open":2.9516,"high":2.9524,"low":2.9516,"close":2.9521,"volume":709.5499877929688},{"timestamp":1742412000000,"open":2.9521,"high":2.9521,"low":2.9508,"close":2.952,"volume":520.6400146484375},{"timestamp":1742412060000,"open":2.9521,"high":2.9529,"low":2.9519,"close":2.952,"volume":662.6500244140625},{"timestamp":1742412120000,"open":2.952,"high":2.9533,"low":2.9518,"close":2.9531,"volume":612.3099975585938},{"timestamp":1742412180000,"open":2.9529,"high":2.9544,"low":2.9529,"close":2.954,"volume":663.6599731445312},{"timestamp":1742412240000,"open":2.9541,"high":2.9544,"low":2.9537,"close":2.954,"volume":731.0499877929688},{"timestamp":1742412300000,"open":2.9538,"high":2.9546,"low":2.9535,"close":2.954,"volume":735.02001953125},{"timestamp":1742412360000,"open":2.9539,"high":2.9546,"low":2.9537,"close":2.9544,"volume":336.3900146484375},{"timestamp":1742412420000,"open":2.9543,"high":2.9545,"low":2.9537,"close":2.954,"volume":698.1199951171875},{"timestamp":1742412480000,"open":2.9538,"high":2.9541,"low":2.9533,"close":2.9538,"volume":1147.56005859375},{"timestamp":1742412540000,"open":2.9539,"high":2.9544,"low":2.9535,"close":2.9537,"volume":930.280029296875},{"timestamp":1742412600000,"open":2.9539,"high":2.9545,"low":2.9531,"close":2.9537,"volume":840.530029296875},{"timestamp":1742412660000,"open":2.9543,"high":2.9546,"low":2.9535,"close":2.9545,"volume":619.1599731445312},{"timestamp":1742412720000,"open":2.9544,"high":2.9547,"low":2.9532,"close":2.9534,"volume":671.1199951171875},{"timestamp":1742412780000,"open":2.9533,"high":2.9533,"low":2.9511,"close":2.9511,"volume":724.25},{"timestamp":1742412840000,"open":2.9511,"high":2.9517,"low":2.9506,"close":2.9517,"volume":679.9199829101562},{"timestamp":1742412900000,"open":2.9518,"high":2.9519,"low":2.9511,"close":2.9514,"volume":422},{"timestamp":1742412960000,"open":2.9514,"high":2.952,"low":2.9511,"close":2.9513,"volume":344.9700012207031},{"timestamp":1742413020000,"open":2.9513,"high":2.9513,"low":2.9504,"close":2.9507,"volume":475.2900085449219},{"timestamp":1742413080000,"open":2.9505,"high":2.9509,"low":2.9502,"close":2.9507,"volume":283.3699951171875},{"timestamp":1742413140000,"open":2.9507,"high":2.9513,"low":2.9505,"close":2.951,"volume":396.489990234375},{"timestamp":1742413200000,"open":2.951,"high":2.9515,"low":2.9506,"close":2.951,"volume":699.1400146484375},{"timestamp":1742413260000,"open":2.951,"high":2.9514,"low":2.9508,"close":2.9511,"volume":639.3300170898438},{"timestamp":1742413320000,"open":2.9513,"high":2.9514,"low":2.9507,"close":2.951,"volume":1086.489990234375},{"timestamp":1742413380000,"open":2.9509,"high":2.9512,"low":2.9505,"close":2.9508,"volume":458.5899963378906},{"timestamp":1742413440000,"open":2.9507,"high":2.9514,"low":2.9504,"close":2.9505,"volume":431.1499938964844},{"timestamp":1742413500000,"open":2.9504,"high":2.9506,"low":2.9498,"close":2.9502,"volume":284.54998779296875},{"timestamp":1742413560000,"open":2.9504,"high":2.9514,"low":2.9504,"close":2.9513,"volume":225.89999389648438},{"timestamp":1742413620000,"open":2.9514,"high":2.952,"low":2.9511,"close":2.9519,"volume":216.64999389648438},{"timestamp":1742413680000,"open":2.9518,"high":2.9521,"low":2.9517,"close":2.9517,"volume":186.97999572753906},{"timestamp":1742413740000,"open":2.9517,"high":2.9518,"low":2.9511,"close":2.9511,"volume":260.04998779296875},{"timestamp":1742413800000,"open":2.9507,"high":2.951,"low":2.9502,"close":2.9503,"volume":256.7900085449219},{"timestamp":1742413860000,"open":2.9504,"high":2.9508,"low":2.9501,"close":2.9503,"volume":245.58999633789062},{"timestamp":1742413920000,"open":2.9503,"high":2.9504,"low":2.9498,"close":2.9504,"volume":241.1199951171875},{"timestamp":1742413980000,"open":2.9504,"high":2.9506,"low":2.9501,"close":2.9506,"volume":231.97000122070312},{"timestamp":1742414040000,"open":2.9506,"high":2.9509,"low":2.9505,"close":2.9506,"volume":215.77000427246094},{"timestamp":1742414100000,"open":2.9506,"high":2.9506,"low":2.9498,"close":2.9499,"volume":258.82000732421875},{"timestamp":1742414160000,"open":2.9501,"high":2.9505,"low":2.9499,"close":2.9501,"volume":172.5399932861328},{"timestamp":1742414220000,"open":2.9501,"high":2.9503,"low":2.95,"close":2.9502,"volume":212.5500030517578},{"timestamp":1742414280000,"open":2.95,"high":2.9508,"low":2.95,"close":2.9508,"volume":115.94000244140625},{"timestamp":1742414340000,"open":2.9505,"high":2.9505,"low":2.9501,"close":2.9503,"volume":141.69000244140625},{"timestamp":1742414400000,"open":2.9503,"high":2.9505,"low":2.9497,"close":2.9499,"volume":161.1199951171875},{"timestamp":1742414460000,"open":2.9497,"high":2.9499,"low":2.9496,"close":2.9497,"volume":138.25999450683594},{"timestamp":1742414520000,"open":2.9496,"high":2.9498,"low":2.9495,"close":2.9496,"volume":170.27000427246094},{"timestamp":1742414580000,"open":2.9498,"high":2.95,"low":2.9498,"close":2.95,"volume":87.9800033569336},{"timestamp":1742414640000,"open":2.9501,"high":2.9502,"low":2.9487,"close":2.9499,"volume":78.83999633789062},{"timestamp":1742414700000,"open":2.95,"high":2.95,"low":2.9485,"close":2.9487,"volume":36.560001373291016},{"timestamp":1742414760000,"open":2.9486,"high":2.9501,"low":2.9485,"close":2.9498,"volume":77.69999694824219},{"timestamp":1742414820000,"open":2.95,"high":2.9501,"low":2.9499,"close":2.9501,"volume":50.279998779296875},{"timestamp":1742414880000,"open":2.95,"high":2.9508,"low":2.95,"close":2.9505,"volume":91.36000061035156},{"timestamp":1742414940000,"open":2.9504,"high":2.9504,"low":2.9503,"close":2.9503,"volume":38.849998474121094},{"timestamp":1742415000000,"open":2.9489,"high":2.9501,"low":2.9487,"close":2.9498,"volume":110.86000061035156},{"timestamp":1742415060000,"open":2.9499,"high":2.9499,"low":2.9494,"close":2.9494,"volume":148.57000732421875},{"timestamp":1742415120000,"open":2.9493,"high":2.9494,"low":2.949,"close":2.9491,"volume":179.44000244140625},{"timestamp":1742415180000,"open":2.949,"high":2.9492,"low":2.9488,"close":2.9491,"volume":73.13999938964844},{"timestamp":1742415240000,"open":2.9491,"high":2.9492,"low":2.9485,"close":2.9486,"volume":94.8499984741211},{"timestamp":1742415300000,"open":2.9485,"high":2.9489,"low":2.9472,"close":2.9488,"volume":108.55999755859375},{"timestamp":1742415360000,"open":2.9489,"high":2.9489,"low":2.9483,"close":2.9483,"volume":109.70999908447266},{"timestamp":1742415420000,"open":2.9483,"high":2.9486,"low":2.9483,"close":2.9484,"volume":109.69999694824219},{"timestamp":1742415480000,"open":2.9483,"high":2.9485,"low":2.9482,"close":2.9485,"volume":132.5800018310547},{"timestamp":1742415540000,"open":2.9485,"high":2.9489,"low":2.9473,"close":2.9488,"volume":146.27999877929688},{"timestamp":1742415600000,"open":2.9488,"high":2.9489,"low":2.9475,"close":2.9475,"volume":117.72000122070312},{"timestamp":1742415660000,"open":2.9474,"high":2.9475,"low":2.9474,"close":2.9475,"volume":13.710000038146973},{"timestamp":1742415720000,"open":2.9476,"high":2.9476,"low":2.9472,"close":2.9474,"volume":98.2699966430664},{"timestamp":1742415780000,"open":2.9473,"high":2.9476,"low":2.9472,"close":2.9473,"volume":174.8699951171875},{"timestamp":1742415840000,"open":2.9475,"high":2.9475,"low":2.9472,"close":2.9472,"volume":70.86000061035156},{"timestamp":1742415900000,"open":2.9471,"high":2.9471,"low":2.9468,"close":2.9471,"volume":48.0099983215332},{"timestamp":1742415960000,"open":2.947,"high":2.9471,"low":2.9467,"close":2.947,"volume":157.72000122070312},{"timestamp":1742416020000,"open":2.9471,"high":2.9471,"low":2.947,"close":2.947,"volume":20.56999969482422},{"timestamp":1742416080000,"open":2.9471,"high":2.9487,"low":2.9471,"close":2.9487,"volume":34.279998779296875},{"timestamp":1742416140000,"open":2.9486,"high":2.9488,"low":2.9473,"close":2.9475,"volume":130.27999877929688},{"timestamp":1742416200000,"open":2.9476,"high":2.9476,"low":2.9473,"close":2.9475,"volume":125.73999786376953},{"timestamp":1742416260000,"open":2.9474,"high":2.9492,"low":2.9474,"close":2.949,"volume":112.01000213623047},{"timestamp":1742416320000,"open":2.949,"high":2.9491,"low":2.9474,"close":2.9476,"volume":18.280000686645508},{"timestamp":1742416380000,"open":2.9475,"high":2.9489,"low":2.9475,"close":2.9488,"volume":52.58000183105469},{"timestamp":1742416440000,"open":2.9473,"high":2.9473,"low":2.9471,"close":2.9472,"volume":52.56999969482422},{"timestamp":1742416500000,"open":2.9472,"high":2.9486,"low":2.9472,"close":2.9483,"volume":73.1500015258789},{"timestamp":1742416560000,"open":2.9483,"high":2.9484,"low":2.9468,"close":2.947,"volume":105.1500015258789},{"timestamp":1742416620000,"open":2.947,"high":2.9482,"low":2.9467,"close":2.9482,"volume":114.30000305175781},{"timestamp":1742416680000,"open":2.9478,"high":2.9478,"low":2.9472,"close":2.9473,"volume":182.91000366210938},{"timestamp":1742416740000,"open":2.9472,"high":2.9472,"low":2.9471,"close":2.9472,"volume":54.880001068115234},{"timestamp":1742416800000,"open":2.9471,"high":2.9471,"low":2.946,"close":2.947,"volume":108.58999633789062},{"timestamp":1742416860000,"open":2.9469,"high":2.9469,"low":2.9456,"close":2.9462,"volume":124.58000183105469},{"timestamp":1742416920000,"open":2.9463,"high":2.9467,"low":2.9462,"close":2.9466,"volume":82.29000091552734},{"timestamp":1742416980000,"open":2.9466,"high":2.9468,"low":2.9463,"close":2.9467,"volume":130.2899932861328},{"timestamp":1742417040000,"open":2.9466,"high":2.9469,"low":2.9465,"close":2.9467,"volume":96.0199966430664},{"timestamp":1742417100000,"open":2.9468,"high":2.9468,"low":2.9465,"close":2.9466,"volume":38.86000061035156},{"timestamp":1742417160000,"open":2.9463,"high":2.9467,"low":2.9463,"close":2.9464,"volume":118.87000274658203},{"timestamp":1742417220000,"open":2.9462,"high":2.9464,"low":2.9462,"close":2.9463,"volume":82.30000305175781},{"timestamp":1742417280000,"open":2.9464,"high":2.9464,"low":2.9462,"close":2.9463,"volume":68.58999633789062},{"timestamp":1742417340000,"open":2.9464,"high":2.9467,"low":2.946,"close":2.9464,"volume":280.07000732421875},{"timestamp":1742417400000,"open":2.9462,"high":2.9467,"low":2.9462,"close":2.9463,"volume":150.83999633789062},{"timestamp":1742417460000,"open":2.9463,"high":2.9464,"low":2.9462,"close":2.9464,"volume":54.84000015258789},{"timestamp":1742417520000,"open":2.9463,"high":2.9465,"low":2.9462,"close":2.9463,"volume":118.83999633789062},{"timestamp":1742417580000,"open":2.9464,"high":2.9464,"low":2.9462,"close":2.9462,"volume":178.3699951171875},{"timestamp":1742417640000,"open":2.9463,"high":2.9466,"low":2.9462,"close":2.9466,"volume":86.8499984741211},{"timestamp":1742417700000,"open":2.9467,"high":2.9468,"low":2.9466,"close":2.9468,"volume":92.55000305175781},{"timestamp":1742417760000,"open":2.947,"high":2.9472,"low":2.9461,"close":2.9472,"volume":73.12000274658203},{"timestamp":1742417820000,"open":2.9472,"high":2.9473,"low":2.9468,"close":2.9472,"volume":109.69000244140625},{"timestamp":1742417880000,"open":2.9465,"high":2.9479,"low":2.9465,"close":2.9468,"volume":187.44000244140625},{"timestamp":1742417940000,"open":2.9467,"high":2.9471,"low":2.9467,"close":2.9471,"volume":27.43000030517578},{"timestamp":1742421600000,"open":2.9463,"high":2.9473,"low":2.9463,"close":2.9473,"volume":20.579999923706055},{"timestamp":1742421660000,"open":2.947,"high":2.9476,"low":2.947,"close":2.9475,"volume":30.8700008392334},{"timestamp":1742421720000,"open":2.9473,"high":2.9473,"low":2.9458,"close":2.9462,"volume":34.29999923706055},{"timestamp":1742421780000,"open":2.9462,"high":2.947,"low":2.9455,"close":2.9469,"volume":34.29999923706055},{"timestamp":1742421840000,"open":2.9468,"high":2.9478,"low":2.9468,"close":2.9472,"volume":353.1499938964844},{"timestamp":1742421900000,"open":2.9472,"high":2.9477,"low":2.9461,"close":2.9465,"volume":347.3599853515625},{"timestamp":1742421960000,"open":2.9465,"high":2.9467,"low":2.9462,"close":2.9467,"volume":160.00999450683594},{"timestamp":1742422020000,"open":2.9467,"high":2.9468,"low":2.9462,"close":2.9464,"volume":182.80999755859375},{"timestamp":1742422080000,"open":2.9465,"high":2.9465,"low":2.946,"close":2.9461,"volume":185.08999633789062},{"timestamp":1742422140000,"open":2.9462,"high":2.9464,"low":2.9458,"close":2.9461,"volume":109.68000030517578},{"timestamp":1742422200000,"open":2.9462,"high":2.9464,"low":2.9459,"close":2.9463,"volume":60.56999969482422},{"timestamp":1742422260000,"open":2.9463,"high":2.9463,"low":2.9448,"close":2.946,"volume":77.7300033569336},{"timestamp":1742422320000,"open":2.9462,"high":2.9462,"low":2.9456,"close":2.9457,"volume":157.75999450683594},{"timestamp":1742422380000,"open":2.9457,"high":2.9458,"low":2.9443,"close":2.9457,"volume":77.75},{"timestamp":1742422440000,"open":2.9454,"high":2.9462,"low":2.9454,"close":2.9461,"volume":38.86000061035156},{"timestamp":1742422500000,"open":2.946,"high":2.9465,"low":2.9449,"close":2.9453,"volume":493.8299865722656},{"timestamp":1742422560000,"open":2.9454,"high":2.9455,"low":2.9452,"close":2.9455,"volume":130.36000061035156},{"timestamp":1742422620000,"open":2.9456,"high":2.9458,"low":2.9451,"close":2.9456,"volume":189.91000366210938},{"timestamp":1742422680000,"open":2.9455,"high":2.9458,"low":2.9455,"close":2.9456,"volume":130.36000061035156},{"timestamp":1742422740000,"open":2.9457,"high":2.9461,"low":2.9451,"close":2.946,"volume":210.38999938964844},{"timestamp":1742422800000,"open":2.9458,"high":2.946,"low":2.9449,"close":2.9455,"volume":182.85000610351562},{"timestamp":1742422860000,"open":2.9456,"high":2.9459,"low":2.9456,"close":2.9458,"volume":32},{"timestamp":1742422920000,"open":2.9458,"high":2.9459,"low":2.9456,"close":2.9458,"volume":116.56999969482422},{"timestamp":1742422980000,"open":2.9457,"high":2.9459,"low":2.9456,"close":2.9457,"volume":132.57000732421875},{"timestamp":1742423040000,"open":2.9457,"high":2.9459,"low":2.9456,"close":2.9458,"volume":116.56999969482422},{"timestamp":1742423100000,"open":2.9459,"high":2.946,"low":2.9457,"close":2.9458,"volume":169.13999938964844},{"timestamp":1742423160000,"open":2.9458,"high":2.9459,"low":2.9457,"close":2.9458,"volume":50.27000045776367},{"timestamp":1742423220000,"open":2.9458,"high":2.9459,"low":2.9453,"close":2.9459,"volume":97.1500015258789},{"timestamp":1742423280000,"open":2.9459,"high":2.9459,"low":2.9457,"close":2.9459,"volume":98.29000091552734},{"timestamp":1742423340000,"open":2.9459,"high":2.9459,"low":2.9456,"close":2.9458,"volume":109.70999908447266},{"timestamp":1742423400000,"open":2.9459,"high":2.9461,"low":2.9458,"close":2.946,"volume":102.8499984741211},{"timestamp":1742423460000,"open":2.9459,"high":2.9466,"low":2.945,"close":2.9464,"volume":340.54998779296875},{"timestamp":1742423520000,"open":2.9465,"high":2.9466,"low":2.9464,"close":2.9466,"volume":100.55999755859375},{"timestamp":1742423580000,"open":2.9463,"high":2.9464,"low":2.946,"close":2.9462,"volume":118.8499984741211},{"timestamp":1742423640000,"open":2.9462,"high":2.9464,"low":2.9458,"close":2.9463,"volume":187.42999267578125},{"timestamp":1742423700000,"open":2.9462,"high":2.9464,"low":2.9462,"close":2.9462,"volume":70.8499984741211},{"timestamp":1742423760000,"open":2.9462,"high":2.9466,"low":2.9462,"close":2.9466,"volume":121.13999938964844},{"timestamp":1742423820000,"open":2.9467,"high":2.9467,"low":2.9464,"close":2.9466,"volume":114.2699966430664},{"timestamp":1742423880000,"open":2.9467,"high":2.9467,"low":2.9462,"close":2.9463,"volume":153.13999938964844},{"timestamp":1742423940000,"open":2.9464,"high":2.9464,"low":2.9462,"close":2.9463,"volume":57.13999938964844},{"timestamp":1742424000000,"open":2.9462,"high":2.9463,"low":2.9448,"close":2.9463,"volume":77.72000122070312},{"timestamp":1742424060000,"open":2.9463,"high":2.9464,"low":2.9453,"close":2.9463,"volume":155.4199981689453},{"timestamp":1742424120000,"open":2.9463,"high":2.9467,"low":2.9461,"close":2.9465,"volume":114.2699966430664},{"timestamp":1742424180000,"open":2.9465,"high":2.9466,"low":2.9464,"close":2.9465,"volume":75.41000366210938},{"timestamp":1742424240000,"open":2.9465,"high":2.9467,"low":2.9465,"close":2.9466,"volume":102.86000061035156},{"timestamp":1742424300000,"open":2.9466,"high":2.9467,"low":2.9464,"close":2.9466,"volume":240.00999450683594},{"timestamp":1742424360000,"open":2.9465,"high":2.9466,"low":2.9464,"close":2.9464,"volume":75.44000244140625},{"timestamp":1742424420000,"open":2.9465,"high":2.9466,"low":2.9464,"close":2.9464,"volume":123.43000030517578},{"timestamp":1742424480000,"open":2.9466,"high":2.9466,"low":2.9463,"close":2.9464,"volume":80},{"timestamp":1742424540000,"open":2.9463,"high":2.9466,"low":2.9463,"close":2.9465,"volume":105.13999938964844},{"timestamp":1742424600000,"open":2.9464,"high":2.9467,"low":2.9463,"close":2.9464,"volume":100.55999755859375},{"timestamp":1742424660000,"open":2.9465,"high":2.9465,"low":2.9454,"close":2.9463,"volume":284.57000732421875},{"timestamp":1742424720000,"open":2.9462,"high":2.9464,"low":2.9461,"close":2.9462,"volume":272.0199890136719},{"timestamp":1742424780000,"open":2.9462,"high":2.9462,"low":2.946,"close":2.9462,"volume":70.8499984741211},{"timestamp":1742424840000,"open":2.9463,"high":2.9463,"low":2.9461,"close":2.9462,"volume":61.709999084472656},{"timestamp":1742424900000,"open":2.9463,"high":2.9463,"low":2.9456,"close":2.9456,"volume":66.29000091552734},{"timestamp":1742424960000,"open":2.9453,"high":2.9464,"low":2.9453,"close":2.9463,"volume":91.41999816894531},{"timestamp":1742425020000,"open":2.9457,"high":2.9463,"low":2.9457,"close":2.9462,"volume":145.16000366210938},{"timestamp":1742425080000,"open":2.9461,"high":2.9466,"low":2.9455,"close":2.9464,"volume":351.989990234375},{"timestamp":1742425140000,"open":2.9463,"high":2.9466,"low":2.9454,"close":2.9464,"volume":150.86000061035156},{"timestamp":1742425200000,"open":2.9466,"high":2.947,"low":2.946,"close":2.9468,"volume":397.80999755859375},{"timestamp":1742425260000,"open":2.9469,"high":2.9476,"low":2.9461,"close":2.9469,"volume":377.1300048828125},{"timestamp":1742425320000,"open":2.9463,"high":2.9471,"low":2.9457,"close":2.9469,"volume":628.5900268554688},{"timestamp":1742425380000,"open":2.947,"high":2.9474,"low":2.9463,"close":2.9468,"volume":313.1300048828125},{"timestamp":1742425440000,"open":2.9467,"high":2.9478,"low":2.9467,"close":2.9472,"volume":201.11000061035156},{"timestamp":1742425500000,"open":2.9474,"high":2.9478,"low":2.9471,"close":2.9476,"volume":230.83999633789062},{"timestamp":1742425560000,"open":2.9474,"high":2.9477,"low":2.9469,"close":2.9474,"volume":281.1000061035156},{"timestamp":1742425620000,"open":2.9473,"high":2.9481,"low":2.9468,"close":2.9478,"volume":642.239990234375},{"timestamp":1742425680000,"open":2.9474,"high":2.9483,"low":2.9465,"close":2.9471,"volume":614.9000244140625},{"timestamp":1742425740000,"open":2.9474,"high":2.948,"low":2.9468,"close":2.9469,"volume":475.3999938964844},{"timestamp":1742425800000,"open":2.9469,"high":2.9479,"low":2.9464,"close":2.9476,"volume":637.6300048828125},{"timestamp":1742425860000,"open":2.9475,"high":2.9478,"low":2.9466,"close":2.947,"volume":596.5399780273438},{"timestamp":1742425920000,"open":2.9471,"high":2.9479,"low":2.9466,"close":2.9475,"volume":278.7900085449219},{"timestamp":1742425980000,"open":2.9475,"high":2.948,"low":2.9467,"close":2.9477,"volume":315.3599853515625},{"timestamp":1742426040000,"open":2.9476,"high":2.9481,"low":2.9466,"close":2.9472,"volume":470.8399963378906},{"timestamp":1742426100000,"open":2.9472,"high":2.9479,"low":2.9466,"close":2.9471,"volume":509.70001220703125},{"timestamp":1742426160000,"open":2.9472,"high":2.9479,"low":2.9467,"close":2.9478,"volume":413.6499938964844},{"timestamp":1742426220000,"open":2.9478,"high":2.948,"low":2.9469,"close":2.9472,"volume":756.4099731445312},{"timestamp":1742426280000,"open":2.947,"high":2.9479,"low":2.9466,"close":2.9472,"volume":466.2300109863281},{"timestamp":1742426340000,"open":2.9476,"high":2.9478,"low":2.9467,"close":2.9474,"volume":345.0799865722656},{"timestamp":1742426400000,"open":2.9477,"high":2.9479,"low":2.9468,"close":2.9471,"volume":361.0899963378906},{"timestamp":1742426460000,"open":2.9475,"high":2.9476,"low":2.9466,"close":2.9473,"volume":308.5199890136719},{"timestamp":1742426520000,"open":2.9471,"high":2.9477,"low":2.9468,"close":2.9474,"volume":226.24000549316406},{"timestamp":1742426580000,"open":2.9475,"high":2.9478,"low":2.9469,"close":2.9477,"volume":363.3900146484375},{"timestamp":1742426640000,"open":2.9474,"high":2.9479,"low":2.9473,"close":2.9475,"volume":228.52999877929688},{"timestamp":1742426700000,"open":2.9474,"high":2.9479,"low":2.947,"close":2.9473,"volume":431.9599914550781},{"timestamp":1742426760000,"open":2.9475,"high":2.9475,"low":2.9469,"close":2.9473,"volume":77.69000244140625},{"timestamp":1742426820000,"open":2.9471,"high":2.9476,"low":2.9471,"close":2.9473,"volume":123.4000015258789},{"timestamp":1742426880000,"open":2.9471,"high":2.9477,"low":2.947,"close":2.9474,"volume":239.9499969482422},{"timestamp":1742426940000,"open":2.9472,"high":2.9477,"low":2.9469,"close":2.9472,"volume":315.3800048828125},{"timestamp":1742427000000,"open":2.9472,"high":2.9475,"low":2.9467,"close":2.9473,"volume":333.69000244140625},{"timestamp":1742427060000,"open":2.9473,"high":2.9475,"low":2.946,"close":2.946,"volume":267.3999938964844},{"timestamp":1742427120000,"open":2.9462,"high":2.9473,"low":2.946,"close":2.9469,"volume":351.989990234375},{"timestamp":1742427180000,"open":2.947,"high":2.9476,"low":2.9462,"close":2.9466,"volume":328.010009765625},{"timestamp":1742427240000,"open":2.9468,"high":2.9475,"low":2.9467,"close":2.9475,"volume":237.72000122070312},{"timestamp":1742427300000,"open":2.9472,"high":2.9475,"low":2.946,"close":2.9471,"volume":393.0799865722656},{"timestamp":1742427360000,"open":2.9472,"high":2.9477,"low":2.9463,"close":2.9474,"volume":258.25},{"timestamp":1742427420000,"open":2.9476,"high":2.9476,"low":2.9462,"close":2.947,"volume":207.97999572753906},{"timestamp":1742427480000,"open":2.9473,"high":2.9474,"low":2.9459,"close":2.9469,"volume":653.75},{"timestamp":1742427540000,"open":2.9469,"high":2.9473,"low":2.9456,"close":2.946,"volume":646.8900146484375},{"timestamp":1742427600000,"open":2.9461,"high":2.9473,"low":2.9459,"close":2.9464,"volume":388.55999755859375},{"timestamp":1742427660000,"open":2.9461,"high":2.9466,"low":2.9458,"close":2.9461,"volume":635.4500122070312},{"timestamp":1742427720000,"open":2.9459,"high":2.9465,"low":2.9453,"close":2.9459,"volume":436.57000732421875},{"timestamp":1742427780000,"open":2.946,"high":2.9469,"low":2.9458,"close":2.9464,"volume":379.4700012207031},{"timestamp":1742427840000,"open":2.9466,"high":2.9469,"low":2.9458,"close":2.9466,"volume":550.9000244140625},{"timestamp":1742427900000,"open":2.9467,"high":2.9471,"low":2.9459,"close":2.9463,"volume":356.54998779296875},{"timestamp":1742427960000,"open":2.946,"high":2.947,"low":2.9459,"close":2.9462,"volume":365.70001220703125},{"timestamp":1742428020000,"open":2.9463,"high":2.9469,"low":2.945,"close":2.9469,"volume":473.1099853515625},{"timestamp":1742428080000,"open":2.9464,"high":2.9468,"low":2.9456,"close":2.9461,"volume":395.4100036621094},{"timestamp":1742428140000,"open":2.9464,"high":2.9468,"low":2.9454,"close":2.9458,"volume":493.6499938964844},{"timestamp":1742428200000,"open":2.9457,"high":2.9467,"low":2.9456,"close":2.9462,"volume":1204.550048828125},{"timestamp":1742428260000,"open":2.9462,"high":2.947,"low":2.9453,"close":2.9456,"volume":1664.260009765625},{"timestamp":1742428320000,"open":2.9458,"high":2.9466,"low":2.9453,"close":2.9461,"volume":964.489990234375},{"timestamp":1742428380000,"open":2.9463,"high":2.9467,"low":2.9455,"close":2.9461,"volume":1156.4300537109375},{"timestamp":1742428440000,"open":2.9462,"high":2.9474,"low":2.9456,"close":2.9465,"volume":918.6900024414062},{"timestamp":1742428500000,"open":2.9462,"high":2.9465,"low":2.9451,"close":2.9451,"volume":66.27999877929688},{"timestamp":1742428560000,"open":2.9454,"high":2.9465,"low":2.9454,"close":2.9462,"volume":226.3000030517578},{"timestamp":1742428620000,"open":2.9463,"high":2.9465,"low":2.9449,"close":2.9454,"volume":205.69000244140625},{"timestamp":1742428680000,"open":2.9453,"high":2.9464,"low":2.9451,"close":2.946,"volume":313.1099853515625},{"timestamp":1742428740000,"open":2.9455,"high":2.9457,"low":2.9449,"close":2.9453,"volume":545.260009765625}]