[{"timestamp":1742371560000,"open":2.894,"high":2.9,"low":2.893,"close":2.893,"volume":0.09570000320672989},{"timestamp":1742371620000,"open":2.903,"high":2.903,"low":2.903,"close":2.903,"volume":0.03189999982714653},{"timestamp":1742371680000,"open":2.903,"high":2.903,"low":2.903,"close":2.903,"volume":0.03189999982714653},{"timestamp":1742371980000,"open":2.903,"high":2.903,"low":2.887,"close":2.887,"volume":0.25519999861717224},{"timestamp":1742372040000,"open":2.897,"high":2.897,"low":2.886,"close":2.887,"volume":0.12759999930858612},{"timestamp":1742372100000,"open":2.894,"high":2.896,"low":2.885,"close":2.896,"volume":0.19140000641345978},{"timestamp":1742372160000,"open":2.896,"high":2.896,"low":2.888,"close":2.888,"volume":0.06379999965429306},{"timestamp":1742372280000,"open":2.887,"high":2.887,"low":2.885,"close":2.885,"volume":0.06379999965429306},{"timestamp":1742372400000,"open":2.897,"high":2.897,"low":2.884,"close":2.886,"volume":0.15950000286102295},{"timestamp":1742372520000,"open":2.899,"high":2.899,"low":2.891,"close":2.896,"volume":0.15950000286102295},{"timestamp":1742372580000,"open":2.886,"high":2.887,"low":2.886,"close":2.887,"volume":0.06379999965429306},{"timestamp":1742372700000,"open":2.894,"high":2.894,"low":2.887,"close":2.887,"volume":0.06379999965429306},{"timestamp":1742372880000,"open":2.896,"high":2.897,"low":2.886,"close":2.896,"volume":0.2870999872684479},{"timestamp":1742372940000,"open":2.899,"high":2.902,"low":2.889,"close":2.902,"volume":0.12759999930858612},{"timestamp":1742373000000,"open":2.905,"high":2.911,"low":2.894,"close":2.9,"volume":0.2232999950647354},{"timestamp":1742373180000,"open":2.911,"high":2.911,"low":2.911,"close":2.911,"volume":0.03189999982714653},{"timestamp":1742373300000,"open":2.912,"high":2.912,"low":2.912,"close":2.912,"volume":0.03189999982714653},{"timestamp":1742373420000,"open":2.901,"high":2.909,"low":2.899,"close":2.909,"volume":0.12759999930858612},{"timestamp":1742373600000,"open":2.899,"high":2.91,"low":2.899,"close":2.91,"volume":0.06379999965429306},{"timestamp":1742373900000,"open":2.911,"high":2.911,"low":2.911,"close":2.911,"volume":0.03189999982714653},{"timestamp":1742374140000,"open":2.913,"high":2.915,"low":2.904,"close":2.915,"volume":0.09570000320672989},{"timestamp":1742374200000,"open":2.914,"high":2.915,"low":2.914,"close":2.915,"volume":0.06379999965429306},{"timestamp":1742374260000,"open":2.917,"high":2.917,"low":2.915,"close":2.915,"volume":0.06379999965429306},{"timestamp":1742374620000,"open":2.904,"high":2.914,"low":2.904,"close":2.914,"volume":0.09570000320672989},{"timestamp":1742374680000,"open":2.915,"high":2.917,"low":2.906,"close":2.917,"volume":0.12759999930858612},{"timestamp":1742374740000,"open":2.916,"high":2.917,"low":2.906,"close":2.906,"volume":0.19140000641345978},{"timestamp":1742374800000,"open":2.919,"high":2.92,"low":2.909,"close":2.918,"volume":0.15950000286102295},{"timestamp":1742374920000,"open":2.911,"high":2.922,"low":2.911,"close":2.922,"volume":0.09570000320672989},{"timestamp":1742374980000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742375040000,"open":2.92,"high":2.921,"low":2.91,"close":2.921,"volume":0.15950000286102295},{"timestamp":1742375100000,"open":2.919,"high":2.919,"low":2.919,"close":2.919,"volume":0.06379999965429306},{"timestamp":1742375280000,"open":2.918,"high":2.918,"low":2.918,"close":2.918,"volume":0.03189999982714653},{"timestamp":1742375460000,"open":2.92,"high":2.92,"low":2.909,"close":2.909,"volume":0.06379999965429306},{"timestamp":1742375520000,"open":2.908,"high":2.918,"low":2.908,"close":2.908,"volume":0.09570000320672989},{"timestamp":1742375580000,"open":2.916,"high":2.916,"low":2.916,"close":2.916,"volume":0.03189999982714653},{"timestamp":1742375640000,"open":2.916,"high":2.917,"low":2.906,"close":2.906,"volume":0.09570000320672989},{"timestamp":1742375700000,"open":2.917,"high":2.917,"low":2.907,"close":2.907,"volume":0.06379999965429306},{"timestamp":1742375760000,"open":2.917,"high":2.918,"low":2.917,"close":2.918,"volume":0.06379999965429306},{"timestamp":1742375820000,"open":2.918,"high":2.918,"low":2.918,"close":2.918,"volume":0.03189999982714653},{"timestamp":1742376060000,"open":2.909,"high":2.909,"low":2.909,"close":2.909,"volume":0.03189999982714653},{"timestamp":1742376120000,"open":2.909,"high":2.909,"low":2.909,"close":2.909,"volume":0.03189999982714653},{"timestamp":1742376360000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742376420000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742376540000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742376600000,"open":2.913,"high":2.913,"low":2.912,"close":2.912,"volume":0.06379999965429306},{"timestamp":1742376660000,"open":2.91,"high":2.923,"low":2.91,"close":2.921,"volume":0.25519999861717224},{"timestamp":1742376720000,"open":2.922,"high":2.923,"low":2.922,"close":2.923,"volume":0.06379999965429306},{"timestamp":1742376840000,"open":2.923,"high":2.923,"low":2.911,"close":2.911,"volume":0.06379999965429306},{"timestamp":1742376900000,"open":2.91,"high":2.921,"low":2.91,"close":2.911,"volume":0.09570000320672989},{"timestamp":1742376960000,"open":2.919,"high":2.919,"low":2.906,"close":2.906,"volume":0.19140000641345978},{"timestamp":1742377020000,"open":2.917,"high":2.917,"low":2.917,"close":2.917,"volume":0.03189999982714653},{"timestamp":1742377080000,"open":2.907,"high":2.907,"low":2.907,"close":2.907,"volume":0.03189999982714653},{"timestamp":1742377140000,"open":2.917,"high":2.917,"low":2.904,"close":2.904,"volume":0.06379999965429306},{"timestamp":1742377200000,"open":2.917,"high":2.917,"low":2.917,"close":2.917,"volume":0.03189999982714653},{"timestamp":1742377260000,"open":2.916,"high":2.916,"low":2.916,"close":2.916,"volume":0.03189999982714653},{"timestamp":1742377320000,"open":2.919,"high":2.919,"low":2.918,"close":2.919,"volume":0.12759999930858612},{"timestamp":1742377380000,"open":2.918,"high":2.918,"low":2.918,"close":2.918,"volume":0.03189999982714653},{"timestamp":1742377440000,"open":2.908,"high":2.908,"low":2.906,"close":2.906,"volume":0.12759999930858612},{"timestamp":1742377500000,"open":2.916,"high":2.916,"low":2.906,"close":2.906,"volume":0.06379999965429306},{"timestamp":1742377680000,"open":2.917,"high":2.917,"low":2.917,"close":2.917,"volume":0.03189999982714653},{"timestamp":1742377860000,"open":2.904,"high":2.915,"low":2.904,"close":2.915,"volume":0.06379999965429306},{"timestamp":1742378100000,"open":2.906,"high":2.915,"low":2.905,"close":2.914,"volume":0.12759999930858612},{"timestamp":1742378160000,"open":2.903,"high":2.912,"low":2.903,"close":2.912,"volume":0.15950000286102295},{"timestamp":1742378220000,"open":2.915,"high":2.915,"low":2.915,"close":2.915,"volume":0.03189999982714653},{"timestamp":1742378340000,"open":2.913,"high":2.913,"low":2.913,"close":2.913,"volume":0.03189999982714653},{"timestamp":1742378640000,"open":2.915,"high":2.915,"low":2.915,"close":2.915,"volume":0.03189999982714653},{"timestamp":1742378700000,"open":2.905,"high":2.912,"low":2.905,"close":2.912,"volume":0.06379999965429306},{"timestamp":1742378820000,"open":2.914,"high":2.915,"low":2.914,"close":2.915,"volume":0.06379999965429306},{"timestamp":1742378940000,"open":2.914,"high":2.914,"low":2.913,"close":2.913,"volume":0.06379999965429306},{"timestamp":1742379060000,"open":2.903,"high":2.903,"low":2.903,"close":2.903,"volume":0.03189999982714653},{"timestamp":1742379180000,"open":2.913,"high":2.913,"low":2.912,"close":2.912,"volume":0.06379999965429306},{"timestamp":1742379240000,"open":2.902,"high":2.905,"low":2.902,"close":2.903,"volume":0.09570000320672989},{"timestamp":1742379360000,"open":2.902,"high":2.902,"low":2.902,"close":2.902,"volume":0.03189999982714653},{"timestamp":1742379480000,"open":2.912,"high":2.912,"low":2.912,"close":2.912,"volume":0.03189999982714653},{"timestamp":1742379540000,"open":2.902,"high":2.902,"low":2.902,"close":2.902,"volume":0.06379999965429306},{"timestamp":1742379600000,"open":2.902,"high":2.913,"low":2.902,"close":2.913,"volume":0.06379999965429306},{"timestamp":1742379720000,"open":2.913,"high":2.913,"low":2.913,"close":2.913,"volume":0.03189999982714653},{"timestamp":1742379780000,"open":2.902,"high":2.913,"low":2.902,"close":2.913,"volume":0.09570000320672989},{"timestamp":1742379840000,"open":2.903,"high":2.91,"low":2.901,"close":2.901,"volume":0.12759999930858612},{"timestamp":1742379960000,"open":2.9,"high":2.9,"low":2.9,"close":2.9,"volume":0.03189999982714653},{"timestamp":1742380020000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742380080000,"open":2.901,"high":2.909,"low":2.899,"close":2.909,"volume":0.09570000320672989},{"timestamp":1742380140000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742380200000,"open":2.91,"high":2.91,"low":2.909,"close":2.909,"volume":0.06379999965429306},{"timestamp":1742380440000,"open":2.908,"high":2.908,"low":2.9,"close":2.901,"volume":0.09570000320672989},{"timestamp":1742380560000,"open":2.901,"high":2.901,"low":2.901,"close":2.901,"volume":0.03189999982714653},{"timestamp":1742380800000,"open":2.909,"high":2.909,"low":2.899,"close":2.909,"volume":0.12759999930858612},{"timestamp":1742380860000,"open":2.909,"high":2.909,"low":2.899,"close":2.899,"volume":0.06379999965429306},{"timestamp":1742380920000,"open":2.899,"high":2.909,"low":2.899,"close":2.908,"volume":0.15950000286102295},{"timestamp":1742380980000,"open":2.898,"high":2.909,"low":2.898,"close":2.899,"volume":0.09570000320672989},{"timestamp":1742381520000,"open":2.911,"high":2.911,"low":2.899,"close":2.899,"volume":0.06379999965429306},{"timestamp":1742381580000,"open":2.899,"high":2.899,"low":2.899,"close":2.899,"volume":0.03189999982714653},{"timestamp":1742381940000,"open":2.908,"high":2.908,"low":2.908,"close":2.908,"volume":0.03189999982714653},{"timestamp":1742382060000,"open":2.9,"high":2.911,"low":2.9,"close":2.911,"volume":0.09570000320672989},{"timestamp":1742382120000,"open":2.9,"high":2.911,"low":2.9,"close":2.901,"volume":0.15950000286102295},{"timestamp":1742382420000,"open":2.91,"high":2.91,"low":2.91,"close":2.91,"volume":0.03189999982714653},{"timestamp":1742382780000,"open":2.912,"high":2.913,"low":2.912,"close":2.913,"volume":0.06379999965429306},{"timestamp":1742382840000,"open":2.903,"high":2.903,"low":2.903,"close":2.903,"volume":0.03189999982714653},{"timestamp":1742382960000,"open":2.912,"high":2.912,"low":2.898,"close":2.898,"volume":0.12759999930858612},{"timestamp":1742383020000,"open":2.898,"high":2.898,"low":2.898,"close":2.898,"volume":0.03189999982714653},{"timestamp":1742383080000,"open":2.898,"high":2.908,"low":2.898,"close":2.899,"volume":0.09570000320672989},{"timestamp":1742383200000,"open":2.909,"high":2.909,"low":2.909,"close":2.909,"volume":0.03189999982714653},{"timestamp":1742383500000,"open":2.898,"high":2.911,"low":2.898,"close":2.911,"volume":0.15950000286102295},{"timestamp":1742383560000,"open":2.909,"high":2.909,"low":2.909,"close":2.909,"volume":0.03189999982714653},{"timestamp":1742383620000,"open":2.898,"high":2.898,"low":2.898,"close":2.898,"volume":0.03189999982714653},{"timestamp":1742383680000,"open":2.898,"high":2.899,"low":2.898,"close":2.899,"volume":0.06379999965429306},{"timestamp":1742383980000,"open":2.908,"high":2.908,"low":2.908,"close":2.908,"volume":0.06379999965429306},{"timestamp":1742384100000,"open":2.908,"high":2.908,"low":2.898,"close":2.898,"volume":0.09570000320672989},{"timestamp":1742384460000,"open":2.898,"high":2.898,"low":2.898,"close":2.898,"volume":0.06379999965429306},{"timestamp":1742384820000,"open":2.909,"high":2.909,"low":2.908,"close":2.908,"volume":0.06379999965429306},{"timestamp":1742385120000,"open":2.909,"high":2.909,"low":2.896,"close":2.896,"volume":0.09570000320672989},{"timestamp":1742385180000,"open":2.899,"high":2.899,"low":2.897,"close":2.897,"volume":0.06379999965429306},{"timestamp":1742385240000,"open":2.896,"high":2.907,"low":2.896,"close":2.907,"volume":0.09570000320672989},{"timestamp":1742385300000,"open":2.897,"high":2.897,"low":2.897,"close":2.897,"volume":0.03189999982714653},{"timestamp":1742385360000,"open":2.907,"high":2.907,"low":2.894,"close":2.894,"volume":0.6061000227928162},{"timestamp":1742385420000,"open":2.894,"high":2.894,"low":2.894,"close":2.894,"volume":0.03189999982714653},{"timestamp":1742385600000,"open":2.907,"high":2.907,"low":2.896,"close":2.896,"volume":0.19140000641345978},{"timestamp":1742385720000,"open":2.906,"high":2.908,"low":2.898,"close":2.908,"volume":0.12759999930858612},{"timestamp":1742385840000,"open":2.898,"high":2.901,"low":2.898,"close":2.9,"volume":0.09570000320672989},{"timestamp":1742385900000,"open":2.898,"high":2.907,"low":2.898,"close":2.907,"volume":0.09570000320672989},{"timestamp":1742385960000,"open":2.906,"high":2.906,"low":2.906,"close":2.906,"volume":0.03189999982714653},{"timestamp":1742386020000,"open":2.895,"high":2.907,"low":2.895,"close":2.895,"volume":0.12759999930858612},{"timestamp":1742386080000,"open":2.905,"high":2.905,"low":2.904,"close":2.904,"volume":0.06379999965429306},{"timestamp":1742386620000,"open":2.905,"high":2.905,"low":2.905,"close":2.905,"volume":0.03189999982714653},{"timestamp":1742386740000,"open":2.905,"high":2.905,"low":2.892,"close":2.892,"volume":0.09570000320672989},{"timestamp":1742386800000,"open":2.893,"high":2.902,"low":2.893,"close":2.902,"volume":0.06379999965429306},{"timestamp":1742386860000,"open":2.903,"high":2.903,"low":2.893,"close":2.893,"volume":0.09570000320672989},{"timestamp":1742386920000,"open":2.903,"high":2.903,"low":2.903,"close":2.903,"volume":0.03189999982714653},{"timestamp":1742386980000,"open":2.902,"high":2.903,"low":2.902,"close":2.903,"volume":0.06379999965429306},{"timestamp":1742387040000,"open":2.903,"high":2.903,"low":2.892,"close":2.892,"volume":0.06379999965429306},{"timestamp":1742387100000,"open":2.905,"high":2.905,"low":2.905,"close":2.905,"volume":0.03189999982714653},{"timestamp":1742387160000,"open":2.895,"high":2.904,"low":2.894,"close":2.894,"volume":0.19140000641345978},{"timestamp":1742387220000,"open":2.895,"high":2.895,"low":2.895,"close":2.895,"volume":0.06379999965429306},{"timestamp":1742387280000,"open":2.905,"high":2.905,"low":2.905,"close":2.905,"volume":0.03189999982714653},{"timestamp":1742387580000,"open":2.904,"high":2.904,"low":2.904,"close":2.904,"volume":0.03189999982714653},{"timestamp":1742387760000,"open":2.895,"high":2.895,"low":2.895,"close":2.895,"volume":0.03189999982714653},{"timestamp":1742387820000,"open":2.902,"high":2.903,"low":2.895,"close":2.903,"volume":0.09570000320672989},{"timestamp":1742387940000,"open":2.903,"high":2.903,"low":2.903,"close":2.903,"volume":0.03189999982714653},{"timestamp":1742388000000,"open":2.9,"high":2.9,"low":2.893,"close":2.893,"volume":0.06379999965429306},{"timestamp":1742388060000,"open":2.893,"high":2.893,"low":2.893,"close":2.893,"volume":0.03189999982714653},{"timestamp":1742388120000,"open":2.895,"high":2.895,"low":2.895,"close":2.895,"volume":0.03189999982714653},{"timestamp":1742388180000,"open":2.904,"high":2.904,"low":2.904,"close":2.904,"volume":0.03189999982714653},{"timestamp":1742388240000,"open":2.906,"high":2.906,"low":2.906,"close":2.906,"volume":0.03189999982714653},{"timestamp":1742388300000,"open":2.896,"high":2.896,"low":2.896,"close":2.896,"volume":0.03189999982714653},{"timestamp":1742388420000,"open":2.899,"high":2.899,"low":2.899,"close":2.899,"volume":0.03189999982714653},{"timestamp":1742388480000,"open":2.897,"high":2.906,"low":2.897,"close":2.906,"volume":0.06379999965429306},{"timestamp":1742388540000,"open":2.905,"high":2.905,"low":2.904,"close":2.904,"volume":0.09570000320672989},{"timestamp":1742388960000,"open":2.894,"high":2.902,"low":2.894,"close":2.894,"volume":0.09570000320672989},{"timestamp":1742389020000,"open":2.892,"high":2.892,"low":2.892,"close":2.892,"volume":0.03189999982714653},{"timestamp":1742389200000,"open":2.892,"high":2.892,"low":2.892,"close":2.892,"volume":0.03189999982714653},{"timestamp":1742389320000,"open":2.892,"high":2.892,"low":2.892,"close":2.892,"volume":0.03189999982714653},{"timestamp":1742389440000,"open":2.893,"high":2.893,"low":2.893,"close":2.893,"volume":0.03189999982714653},{"timestamp":1742389680000,"open":2.892,"high":2.905,"low":2.892,"close":2.894,"volume":0.15950000286102295},{"timestamp":1742390040000,"open":2.904,"high":2.904,"low":2.904,"close":2.904,"volume":0.03189999982714653},{"timestamp":1742390100000,"open":2.895,"high":2.895,"low":2.895,"close":2.895,"volume":0.03189999982714653},{"timestamp":1742390340000,"open":2.894,"high":2.897,"low":2.894,"close":2.897,"volume":0.06379999965429306},{"timestamp":1742390400000,"open":2.907,"high":2.907,"low":2.907,"close":2.907,"volume":0.03189999982714653},{"timestamp":1742390520000,"open":2.896,"high":2.896,"low":2.896,"close":2.896,"volume":0.03189999982714653},{"timestamp":1742390820000,"open":2.907,"high":2.907,"low":2.907,"close":2.907,"volume":0.03189999982714653},{"timestamp":1742390940000,"open":2.897,"high":2.907,"low":2.897,"close":2.907,"volume":0.06379999965429306},{"timestamp":1742391060000,"open":2.904,"high":2.905,"low":2.904,"close":2.905,"volume":0.06379999965429306},{"timestamp":1742391300000,"open":2.896,"high":2.896,"low":2.896,"close":2.896,"volume":0.03189999982714653},{"timestamp":1742391360000,"open":2.904,"high":2.904,"low":2.904,"close":2.904,"volume":0.03189999982714653},{"timestamp":1742391660000,"open":2.904,"high":2.904,"low":2.892,"close":2.892,"volume":0.09570000320672989},{"timestamp":1742391780000,"open":2.902,"high":2.902,"low":2.902,"close":2.902,"volume":0.03189999982714653},{"timestamp":1742391960000,"open":2.892,"high":2.895,"low":2.892,"close":2.895,"volume":0.06379999965429306},{"timestamp":1742392020000,"open":2.895,"high":2.907,"low":2.895,"close":2.907,"volume":0.09570000320672989},{"timestamp":1742392200000,"open":2.897,"high":2.897,"low":2.897,"close":2.897,"volume":0.03189999982714653},{"timestamp":1742392260000,"open":2.898,"high":2.907,"low":2.896,"close":2.896,"volume":0.09570000320672989},{"timestamp":1742392320000,"open":2.904,"high":2.904,"low":2.894,"close":2.894,"volume":0.06379999965429306},{"timestamp":1742392380000,"open":2.904,"high":2.904,"low":2.904,"close":2.904,"volume":0.06379999965429306},{"timestamp":1742392920000,"open":2.907,"high":2.907,"low":2.906,"close":2.907,"volume":0.09570000320672989},{"timestamp":1742393100000,"open":2.898,"high":2.909,"low":2.898,"close":2.898,"volume":0.12759999930858612},{"timestamp":1742393160000,"open":2.909,"high":2.911,"low":2.901,"close":2.901,"volume":0.15950000286102295},{"timestamp":1742393220000,"open":2.911,"high":2.911,"low":2.911,"close":2.911,"volume":0.03189999982714653},{"timestamp":1742393280000,"open":2.901,"high":2.901,"low":2.898,"close":2.898,"volume":0.06379999965429306},{"timestamp":1742393340000,"open":2.899,"high":2.899,"low":2.896,"close":2.896,"volume":0.09570000320672989},{"timestamp":1742393760000,"open":2.906,"high":2.906,"low":2.906,"close":2.906,"volume":0.03189999982714653},{"timestamp":1742393820000,"open":2.896,"high":2.896,"low":2.896,"close":2.896,"volume":0.03189999982714653},{"timestamp":1742393940000,"open":2.897,"high":2.909,"low":2.897,"close":2.909,"volume":0.12759999930858612},{"timestamp":1742394000000,"open":2.899,"high":2.899,"low":2.899,"close":2.899,"volume":0.03189999982714653},{"timestamp":1742394060000,"open":2.907,"high":2.907,"low":2.907,"close":2.907,"volume":0.03189999982714653},{"timestamp":1742394120000,"open":2.906,"high":2.906,"low":2.906,"close":2.906,"volume":0.03189999982714653},{"timestamp":1742394180000,"open":2.907,"high":2.907,"low":2.907,"close":2.907,"volume":0.03189999982714653},{"timestamp":1742394240000,"open":2.897,"high":2.897,"low":2.897,"close":2.897,"volume":0.06379999965429306},{"timestamp":1742394300000,"open":2.906,"high":2.907,"low":2.897,"close":2.897,"volume":0.12759999930858612},{"timestamp":1742394360000,"open":2.896,"high":2.896,"low":2.896,"close":2.896,"volume":0.03189999982714653},{"timestamp":1742394420000,"open":2.897,"high":2.897,"low":2.897,"close":2.897,"volume":0.09570000320672989},{"timestamp":1742394480000,"open":2.907,"high":2.907,"low":2.896,"close":2.896,"volume":0.12759999930858612},{"timestamp":1742394540000,"open":2.906,"high":2.906,"low":2.906,"close":2.906,"volume":0.03189999982714653},{"timestamp":1742394600000,"open":2.907,"high":2.907,"low":2.897,"close":2.897,"volume":0.09570000320672989},{"timestamp":1742394720000,"open":2.899,"high":2.911,"low":2.899,"close":2.9,"volume":0.12759999930858612},{"timestamp":1742394840000,"open":2.901,"high":2.901,"low":2.901,"close":2.901,"volume":0.06379999965429306},{"timestamp":1742394960000,"open":2.902,"high":2.912,"low":2.901,"close":2.901,"volume":0.09570000320672989},{"timestamp":1742395020000,"open":2.91,"high":2.91,"low":2.901,"close":2.901,"volume":0.09570000320672989},{"timestamp":1742395140000,"open":2.911,"high":2.911,"low":2.911,"close":2.911,"volume":0.03189999982714653},{"timestamp":1742395200000,"open":2.901,"high":2.901,"low":2.9,"close":2.9,"volume":0.06379999965429306},{"timestamp":1742395560000,"open":2.9,"high":2.9,"low":2.899,"close":2.899,"volume":0.06379999965429306},{"timestamp":1742395620000,"open":2.901,"high":2.901,"low":2.901,"close":2.901,"volume":0.03189999982714653},{"timestamp":1742395680000,"open":2.901,"high":2.913,"low":2.901,"close":2.913,"volume":0.06379999965429306},{"timestamp":1742395740000,"open":2.9,"high":2.911,"low":2.9,"close":2.911,"volume":0.06379999965429306},{"timestamp":1742395800000,"open":2.91,"high":2.91,"low":2.9,"close":2.9,"volume":0.06379999965429306},{"timestamp":1742395860000,"open":2.901,"high":2.911,"low":2.9,"close":2.9,"volume":0.09570000320672989},{"timestamp":1742395920000,"open":2.901,"high":2.901,"low":2.901,"close":2.901,"volume":0.06379999965429306},{"timestamp":1742396040000,"open":2.911,"high":2.911,"low":2.911,"close":2.911,"volume":0.03189999982714653},{"timestamp":1742396280000,"open":2.912,"high":2.912,"low":2.912,"close":2.912,"volume":0.03189999982714653},{"timestamp":1742396340000,"open":2.91,"high":2.913,"low":2.901,"close":2.911,"volume":0.15950000286102295},{"timestamp":1742396400000,"open":2.9,"high":2.9,"low":2.9,"close":2.9,"volume":0.03189999982714653},{"timestamp":1742396460000,"open":2.911,"high":2.911,"low":2.911,"close":2.911,"volume":0.03189999982714653},{"timestamp":1742396580000,"open":2.899,"high":2.899,"low":2.899,"close":2.899,"volume":0.03189999982714653},{"timestamp":1742396700000,"open":2.909,"high":2.909,"low":2.896,"close":2.896,"volume":0.06379999965429306},{"timestamp":1742396880000,"open":2.908,"high":2.908,"low":2.897,"close":2.897,"volume":0.06379999965429306},{"timestamp":1742397120000,"open":2.898,"high":2.909,"low":2.896,"close":2.909,"volume":0.2870999872684479},{"timestamp":1742397180000,"open":2.898,"high":2.899,"low":2.897,"close":2.897,"volume":0.09570000320672989},{"timestamp":1742397420000,"open":2.906,"high":2.906,"low":2.897,"close":2.906,"volume":0.09570000320672989},{"timestamp":1742397540000,"open":2.896,"high":2.897,"low":2.896,"close":2.897,"volume":0.06379999965429306},{"timestamp":1742398680000,"open":2.896,"high":2.898,"low":2.896,"close":2.898,"volume":0.06379999965429306},{"timestamp":1742398740000,"open":2.908,"high":2.909,"low":2.898,"close":2.909,"volume":0.09570000320672989},{"timestamp":1742398800000,"open":2.896,"high":2.896,"low":2.896,"close":2.896,"volume":0.03189999982714653},{"timestamp":1742398920000,"open":2.907,"high":2.907,"low":2.896,"close":2.896,"volume":0.06379999965429306},{"timestamp":1742399040000,"open":2.898,"high":2.898,"low":2.898,"close":2.898,"volume":0.03189999982714653},{"timestamp":1742399160000,"open":2.899,"high":2.909,"low":2.899,"close":2.899,"volume":0.12759999930858612},{"timestamp":1742399340000,"open":2.909,"high":2.909,"low":2.898,"close":2.898,"volume":0.06379999965429306},{"timestamp":1742399400000,"open":2.908,"high":2.908,"low":2.899,"close":2.899,"volume":0.09570000320672989},{"timestamp":1742399700000,"open":2.908,"high":2.908,"low":2.896,"close":2.896,"volume":0.09570000320672989},{"timestamp":1742399760000,"open":2.894,"high":2.904,"low":2.894,"close":2.904,"volume":0.09570000320672989},{"timestamp":1742399820000,"open":2.895,"high":2.905,"low":2.894,"close":2.894,"volume":0.15950000286102295},{"timestamp":1742399940000,"open":2.894,"high":2.894,"low":2.894,"close":2.894,"volume":0.03189999982714653},{"timestamp":1742400180000,"open":2.895,"high":2.895,"low":2.895,"close":2.895,"volume":0.03189999982714653},{"timestamp":1742400420000,"open":2.904,"high":2.906,"low":2.904,"close":2.906,"volume":0.06379999965429306},{"timestamp":1742400720000,"open":2.897,"high":2.907,"low":2.894,"close":2.907,"volume":0.35089999437332153},{"timestamp":1742400780000,"open":2.905,"high":2.905,"low":2.905,"close":2.905,"volume":0.03189999982714653},{"timestamp":1742400840000,"open":2.905,"high":2.905,"low":2.894,"close":2.894,"volume":0.06379999965429306},{"timestamp":1742400900000,"open":2.894,"high":2.905,"low":2.894,"close":2.894,"volume":0.4465999901294708},{"timestamp":1742400960000,"open":2.905,"high":2.905,"low":2.905,"close":2.905,"volume":0.03189999982714653},{"timestamp":1742401020000,"open":2.894,"high":2.904,"low":2.894,"close":2.904,"volume":0.06379999965429306},{"timestamp":1742401080000,"open":2.895,"high":2.895,"low":2.895,"close":2.895,"volume":0.03189999982714653},{"timestamp":1742401200000,"open":2.894,"high":2.904,"low":2.89,"close":2.903,"volume":0.4147000014781952},{"timestamp":1742401260000,"open":2.9,"high":2.901,"low":2.9,"close":2.901,"volume":0.06379999965429306},{"timestamp":1742401320000,"open":2.89,"high":2.89,"low":2.89,"close":2.89,"volume":0.03189999982714653},{"timestamp":1742401380000,"open":2.888,"high":2.888,"low":2.888,"close":2.888,"volume":0.03189999982714653},{"timestamp":1742401440000,"open":2.899,"high":2.899,"low":2.884,"close":2.884,"volume":0.15950000286102295},{"timestamp":1742401500000,"open":2.882,"high":2.895,"low":2.882,"close":2.895,"volume":0.15950000286102295},{"timestamp":1742401560000,"open":2.892,"high":2.892,"low":2.88,"close":2.88,"volume":0.15950000286102295},{"timestamp":1742401620000,"open":2.882,"high":2.895,"low":2.882,"close":2.894,"volume":0.12759999930858612},{"timestamp":1742401680000,"open":2.884,"high":2.884,"low":2.884,"close":2.884,"volume":0.03189999982714653},{"timestamp":1742401740000,"open":2.894,"high":2.894,"low":2.881,"close":2.881,"volume":0.2870999872684479}]