[{"timestamp":1742342400000,"open":2.2745,"high":2.2747,"low":2.2743,"close":2.2746,"volume":4990.43994140625},{"timestamp":1742342460000,"open":2.2745,"high":2.2747,"low":2.2744,"close":2.2746,"volume":1044.3499755859375},{"timestamp":1742342520000,"open":2.2747,"high":2.2749,"low":2.2743,"close":2.2746,"volume":2332.010009765625},{"timestamp":1742342580000,"open":2.2747,"high":2.2757,"low":2.2746,"close":2.2747,"volume":3578.080078125},{"timestamp":1742342640000,"open":2.2747,"high":2.275,"low":2.2744,"close":2.2746,"volume":1845.469970703125},{"timestamp":1742342700000,"open":2.2747,"high":2.2748,"low":2.2745,"close":2.2747,"volume":1839.469970703125},{"timestamp":1742342760000,"open":2.2746,"high":2.2747,"low":2.2745,"close":2.2746,"volume":290.75},{"timestamp":1742342820000,"open":2.2745,"high":2.2747,"low":2.2745,"close":2.2747,"volume":608.25},{"timestamp":1742342880000,"open":2.2746,"high":2.2748,"low":2.2745,"close":2.2748,"volume":925.6799926757812},{"timestamp":1742342940000,"open":2.2747,"high":2.2748,"low":2.2746,"close":2.2748,"volume":664.5800170898438},{"timestamp":1742343000000,"open":2.2747,"high":2.2751,"low":2.2746,"close":2.275,"volume":1329.0699462890625},{"timestamp":1742343060000,"open":2.275,"high":2.2751,"low":2.2749,"close":2.2749,"volume":854.3900146484375},{"timestamp":1742343120000,"open":2.2749,"high":2.275,"low":2.2746,"close":2.2748,"volume":2889.679931640625},{"timestamp":1742343180000,"open":2.2747,"high":2.2751,"low":2.2745,"close":2.2748,"volume":1821.5999755859375},{"timestamp":1742343240000,"open":2.2748,"high":2.2752,"low":2.2746,"close":2.275,"volume":4082.199951171875},{"timestamp":1742343300000,"open":2.2749,"high":2.2752,"low":2.2747,"close":2.2748,"volume":5221.60986328125},{"timestamp":1742343360000,"open":2.275,"high":2.2752,"low":2.2747,"close":2.2747,"volume":7636.72021484375},{"timestamp":1742343420000,"open":2.2748,"high":2.275,"low":2.2746,"close":2.2749,"volume":4972.60986328125},{"timestamp":1742343480000,"open":2.2748,"high":2.2749,"low":2.2747,"close":2.2747,"volume":207.6999969482422},{"timestamp":1742343540000,"open":2.2747,"high":2.2751,"low":2.2747,"close":2.2751,"volume":771.3400268554688},{"timestamp":1742343600000,"open":2.2744,"high":2.2752,"low":2.2742,"close":2.2749,"volume":3399.81005859375},{"timestamp":1742343660000,"open":2.2747,"high":2.2752,"low":2.2747,"close":2.2751,"volume":5114.66015625},{"timestamp":1742343720000,"open":2.2752,"high":2.2752,"low":2.2746,"close":2.275,"volume":7683.83984375},{"timestamp":1742343780000,"open":2.2749,"high":2.2753,"low":2.2747,"close":2.2753,"volume":6064.0400390625},{"timestamp":1742343840000,"open":2.2751,"high":2.2755,"low":2.2751,"close":2.2754,"volume":967.0499877929688},{"timestamp":1742343900000,"open":2.2755,"high":2.2755,"low":2.2742,"close":2.2752,"volume":4948.18994140625},{"timestamp":1742343960000,"open":2.2751,"high":2.2751,"low":2.2743,"close":2.2744,"volume":379.7200012207031},{"timestamp":1742344020000,"open":2.2744,"high":2.2746,"low":2.2742,"close":2.2743,"volume":4503.27978515625},{"timestamp":1742344080000,"open":2.2742,"high":2.2749,"low":2.2742,"close":2.2746,"volume":1323.1300048828125},{"timestamp":1742344140000,"open":2.2748,"high":2.2749,"low":2.2742,"close":2.2749,"volume":1993.5899658203125},{"timestamp":1742344200000,"open":2.2748,"high":2.275,"low":2.2746,"close":2.2749,"volume":1418.050048828125},{"timestamp":1742344260000,"open":2.2748,"high":2.2749,"low":2.2746,"close":2.2746,"volume":1708.8499755859375},{"timestamp":1742344320000,"open":2.2748,"high":2.275,"low":2.2747,"close":2.275,"volume":2183.389892578125},{"timestamp":1742344380000,"open":2.2748,"high":2.2749,"low":2.2746,"close":2.2748,"volume":1898.6099853515625},{"timestamp":1742344440000,"open":2.2746,"high":2.2749,"low":2.2746,"close":2.2748,"volume":1499.5899658203125},{"timestamp":1742344500000,"open":2.2746,"high":2.2749,"low":2.2746,"close":2.2748,"volume":1762.1199951171875},{"timestamp":1742344560000,"open":2.2749,"high":2.275,"low":2.2746,"close":2.2749,"volume":2260.4599609375},{"timestamp":1742344620000,"open":2.2749,"high":2.275,"low":2.2746,"close":2.275,"volume":1613.75},{"timestamp":1742344680000,"open":2.275,"high":2.2752,"low":2.2743,"close":2.2743,"volume":2645.889892578125},{"timestamp":1742344740000,"open":2.2744,"high":2.2751,"low":2.2743,"close":2.2747,"volume":3001.93994140625},{"timestamp":1742344800000,"open":2.2749,"high":2.2753,"low":2.2743,"close":2.2744,"volume":3091.010009765625},{"timestamp":1742344860000,"open":2.2745,"high":2.2746,"low":2.2743,"close":2.2746,"volume":3577.35009765625},{"timestamp":1742344920000,"open":2.2745,"high":2.2749,"low":2.2742,"close":2.2743,"volume":3114.780029296875},{"timestamp":1742344980000,"open":2.2744,"high":2.2746,"low":2.2738,"close":2.274,"volume":2491.89990234375},{"timestamp":1742345040000,"open":2.2744,"high":2.275,"low":2.2738,"close":2.2739,"volume":2468.320068359375},{"timestamp":1742345100000,"open":2.2743,"high":2.2757,"low":2.2743,"close":2.2746,"volume":1594.550048828125},{"timestamp":1742345160000,"open":2.2745,"high":2.2746,"low":2.2742,"close":2.2742,"volume":498.5199890136719},{"timestamp":1742345220000,"open":2.2743,"high":2.2745,"low":2.2742,"close":2.2743,"volume":640.8900146484375},{"timestamp":1742345280000,"open":2.2744,"high":2.2744,"low":2.274,"close":2.2742,"volume":824.9500122070312},{"timestamp":1742345340000,"open":2.2742,"high":2.2742,"low":2.2736,"close":2.2737,"volume":1997.27001953125},{"timestamp":1742345400000,"open":2.2737,"high":2.2739,"low":2.2722,"close":2.2723,"volume":3008.3701171875},{"timestamp":1742345460000,"open":2.2723,"high":2.2727,"low":2.2721,"close":2.2723,"volume":3440.699951171875},{"timestamp":1742345520000,"open":2.2723,"high":2.2731,"low":2.2721,"close":2.2721,"volume":9403.41015625},{"timestamp":1742345580000,"open":2.2721,"high":2.2733,"low":2.2714,"close":2.273,"volume":8350.4599609375},{"timestamp":1742345640000,"open":2.2731,"high":2.2733,"low":2.2729,"close":2.2732,"volume":1552.1099853515625},{"timestamp":1742345700000,"open":2.2731,"high":2.2734,"low":2.2724,"close":2.2726,"volume":5610.43994140625},{"timestamp":1742345760000,"open":2.2729,"high":2.2731,"low":2.2726,"close":2.2731,"volume":1325.280029296875},{"timestamp":1742345820000,"open":2.2732,"high":2.2733,"low":2.2731,"close":2.2733,"volume":367.9700012207031},{"timestamp":1742345880000,"open":2.2732,"high":2.2742,"low":2.2731,"close":2.2739,"volume":3080.3701171875},{"timestamp":1742345940000,"open":2.274,"high":2.2741,"low":2.2731,"close":2.2739,"volume":1979.6199951171875},{"timestamp":1742346000000,"open":2.2738,"high":2.2742,"low":2.2738,"close":2.274,"volume":1017.9000244140625},{"timestamp":1742346060000,"open":2.274,"high":2.2742,"low":2.274,"close":2.2741,"volume":1537.0799560546875},{"timestamp":1742346120000,"open":2.2741,"high":2.2742,"low":2.274,"close":2.2741,"volume":1246.0699462890625},{"timestamp":1742346180000,"open":2.2743,"high":2.2744,"low":2.2742,"close":2.2742,"volume":385.6700134277344},{"timestamp":1742346240000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2743,"volume":213.60000610351562},{"timestamp":1742346300000,"open":2.2742,"high":2.2744,"low":2.2742,"close":2.2743,"volume":480.6000061035156},{"timestamp":1742346360000,"open":2.2742,"high":2.2748,"low":2.2742,"close":2.2743,"volume":320.4100036621094},{"timestamp":1742346420000,"open":2.2745,"high":2.2746,"low":2.2744,"close":2.2744,"volume":896.0900268554688},{"timestamp":1742346480000,"open":2.2743,"high":2.2745,"low":2.2743,"close":2.2745,"volume":361.94000244140625},{"timestamp":1742346540000,"open":2.2744,"high":2.2746,"low":2.2744,"close":2.2745,"volume":1121.4200439453125},{"timestamp":1742346600000,"open":2.2744,"high":2.2746,"low":2.2741,"close":2.2743,"volume":450.95001220703125},{"timestamp":1742346660000,"open":2.2743,"high":2.2745,"low":2.2739,"close":2.274,"volume":2326.2099609375},{"timestamp":1742346720000,"open":2.274,"high":2.2743,"low":2.2734,"close":2.2739,"volume":3416.5},{"timestamp":1742346780000,"open":2.274,"high":2.2741,"low":2.2733,"close":2.2736,"volume":4071.469970703125},{"timestamp":1742346840000,"open":2.2736,"high":2.2738,"low":2.2734,"close":2.2737,"volume":2392.469970703125},{"timestamp":1742346900000,"open":2.2735,"high":2.2738,"low":2.2734,"close":2.2735,"volume":1904.0999755859375},{"timestamp":1742346960000,"open":2.2736,"high":2.2737,"low":2.2732,"close":2.2733,"volume":914.0599975585938},{"timestamp":1742347020000,"open":2.2737,"high":2.2737,"low":2.2732,"close":2.2737,"volume":501.57000732421875},{"timestamp":1742347080000,"open":2.2736,"high":2.2738,"low":2.2735,"close":2.2736,"volume":736},{"timestamp":1742347140000,"open":2.2736,"high":2.2738,"low":2.2735,"close":2.2736,"volume":519.4199829101562},{"timestamp":1742347200000,"open":2.2736,"high":2.2738,"low":2.2736,"close":2.2737,"volume":468.92999267578125},{"timestamp":1742347260000,"open":2.2738,"high":2.2739,"low":2.2736,"close":2.2738,"volume":1172.3399658203125},{"timestamp":1742347320000,"open":2.2738,"high":2.2741,"low":2.2734,"close":2.2738,"volume":1546.219970703125},{"timestamp":1742347380000,"open":2.2739,"high":2.2742,"low":2.2738,"close":2.2741,"volume":890.1300048828125},{"timestamp":1742347440000,"open":2.2742,"high":2.2742,"low":2.2728,"close":2.273,"volume":4409.6298828125},{"timestamp":1742347500000,"open":2.2729,"high":2.273,"low":2.2726,"close":2.2727,"volume":3957.1298828125},{"timestamp":1742347560000,"open":2.273,"high":2.273,"low":2.2726,"close":2.2728,"volume":3811.68994140625},{"timestamp":1742347620000,"open":2.2728,"high":2.2734,"low":2.2727,"close":2.2729,"volume":3522.1298828125},{"timestamp":1742347680000,"open":2.2728,"high":2.2734,"low":2.2727,"close":2.273,"volume":5717.10986328125},{"timestamp":1742347740000,"open":2.2728,"high":2.2733,"low":2.2726,"close":2.2729,"volume":7716.39013671875},{"timestamp":1742347800000,"open":2.273,"high":2.2731,"low":2.2725,"close":2.2729,"volume":9006.5302734375},{"timestamp":1742347860000,"open":2.2728,"high":2.2731,"low":2.2723,"close":2.2724,"volume":5856.9599609375},{"timestamp":1742347920000,"open":2.2724,"high":2.2727,"low":2.2721,"close":2.2726,"volume":10308.41015625},{"timestamp":1742347980000,"open":2.2728,"high":2.273,"low":2.2721,"close":2.2723,"volume":4610.68017578125},{"timestamp":1742348040000,"open":2.2722,"high":2.2727,"low":2.272,"close":2.2724,"volume":4458.89013671875},{"timestamp":1742348100000,"open":2.2721,"high":2.2727,"low":2.272,"close":2.2726,"volume":2690.860107421875},{"timestamp":1742348160000,"open":2.2727,"high":2.2729,"low":2.2724,"close":2.2727,"volume":3376.72998046875},{"timestamp":1742348220000,"open":2.2726,"high":2.273,"low":2.2722,"close":2.2728,"volume":4638.64013671875},{"timestamp":1742348280000,"open":2.2727,"high":2.273,"low":2.2721,"close":2.2722,"volume":4775.43017578125},{"timestamp":1742348340000,"open":2.272,"high":2.2726,"low":2.272,"close":2.2725,"volume":6987.990234375},{"timestamp":1742348400000,"open":2.2723,"high":2.2731,"low":2.272,"close":2.2721,"volume":9440.900390625},{"timestamp":1742348460000,"open":2.2722,"high":2.2725,"low":2.272,"close":2.2723,"volume":8345.23046875},{"timestamp":1742348520000,"open":2.2722,"high":2.2726,"low":2.2721,"close":2.2725,"volume":3311.43994140625},{"timestamp":1742348580000,"open":2.2725,"high":2.2727,"low":2.2723,"close":2.2724,"volume":6107.35009765625},{"timestamp":1742348640000,"open":2.2725,"high":2.2728,"low":2.2721,"close":2.2721,"volume":5373.169921875},{"timestamp":1742348700000,"open":2.2722,"high":2.2727,"low":2.2719,"close":2.2723,"volume":10117.849609375},{"timestamp":1742348760000,"open":2.2721,"high":2.2725,"low":2.272,"close":2.2721,"volume":2598.43994140625},{"timestamp":1742348820000,"open":2.272,"high":2.2727,"low":2.272,"close":2.2725,"volume":5381.22021484375},{"timestamp":1742348880000,"open":2.2724,"high":2.2728,"low":2.2722,"close":2.2724,"volume":6316.72021484375},{"timestamp":1742348940000,"open":2.2726,"high":2.2731,"low":2.2723,"close":2.2728,"volume":4518.22021484375},{"timestamp":1742349000000,"open":2.2725,"high":2.273,"low":2.2723,"close":2.2725,"volume":6503.7900390625},{"timestamp":1742349060000,"open":2.2724,"high":2.2731,"low":2.2722,"close":2.273,"volume":7798.830078125},{"timestamp":1742349120000,"open":2.273,"high":2.2732,"low":2.2723,"close":2.2723,"volume":1471.5699462890625},{"timestamp":1742349180000,"open":2.2725,"high":2.2727,"low":2.2722,"close":2.2725,"volume":3742.050048828125},{"timestamp":1742349240000,"open":2.2725,"high":2.2733,"low":2.2724,"close":2.2731,"volume":4264.72021484375},{"timestamp":1742349300000,"open":2.273,"high":2.2732,"low":2.2728,"close":2.273,"volume":730.5599975585938},{"timestamp":1742349360000,"open":2.2728,"high":2.2731,"low":2.2727,"close":2.273,"volume":510.8399963378906},{"timestamp":1742349420000,"open":2.2731,"high":2.2731,"low":2.2726,"close":2.2726,"volume":509.32000732421875},{"timestamp":1742349480000,"open":2.2728,"high":2.2734,"low":2.2726,"close":2.2732,"volume":1107.5},{"timestamp":1742349540000,"open":2.2734,"high":2.2735,"low":2.273,"close":2.2731,"volume":906.8400268554688},{"timestamp":1742349600000,"open":2.2733,"high":2.2733,"low":2.2727,"close":2.2728,"volume":581.780029296875},{"timestamp":1742349660000,"open":2.273,"high":2.2733,"low":2.2727,"close":2.2728,"volume":1467.8900146484375},{"timestamp":1742349720000,"open":2.2728,"high":2.2732,"low":2.2727,"close":2.273,"volume":2229.22998046875},{"timestamp":1742349780000,"open":2.2729,"high":2.2735,"low":2.2729,"close":2.2733,"volume":1023.969970703125},{"timestamp":1742349840000,"open":2.2732,"high":2.2737,"low":2.2731,"close":2.2734,"volume":1124.97998046875},{"timestamp":1742349900000,"open":2.2733,"high":2.2735,"low":2.2731,"close":2.2733,"volume":819.1699829101562},{"timestamp":1742349960000,"open":2.2735,"high":2.2738,"low":2.2731,"close":2.2733,"volume":706.3499755859375},{"timestamp":1742350020000,"open":2.2734,"high":2.2735,"low":2.273,"close":2.2734,"volume":771.6199951171875},{"timestamp":1742350080000,"open":2.2732,"high":2.2736,"low":2.2731,"close":2.2733,"volume":575.780029296875},{"timestamp":1742350140000,"open":2.2733,"high":2.2737,"low":2.2732,"close":2.2735,"volume":682.5399780273438},{"timestamp":1742350200000,"open":2.2736,"high":2.2737,"low":2.2732,"close":2.2733,"volume":718.1599731445312},{"timestamp":1742350260000,"open":2.2734,"high":2.2736,"low":2.2732,"close":2.2733,"volume":605.3900146484375},{"timestamp":1742350320000,"open":2.2732,"high":2.2736,"low":2.2732,"close":2.2734,"volume":974.8699951171875},{"timestamp":1742350380000,"open":2.2733,"high":2.2738,"low":2.2733,"close":2.2738,"volume":403.5899963378906},{"timestamp":1742350440000,"open":2.2739,"high":2.2741,"low":2.2737,"close":2.2737,"volume":1218.1700439453125},{"timestamp":1742350500000,"open":2.2738,"high":2.2741,"low":2.2736,"close":2.2739,"volume":1471.8299560546875},{"timestamp":1742350560000,"open":2.2738,"high":2.2741,"low":2.2737,"close":2.274,"volume":2031.239990234375},{"timestamp":1742350620000,"open":2.2738,"high":2.2743,"low":2.2737,"close":2.2739,"volume":1130.52001953125},{"timestamp":1742350680000,"open":2.274,"high":2.2742,"low":2.2738,"close":2.2738,"volume":1593.1700439453125},{"timestamp":1742350740000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2738,"volume":1250.699951171875},{"timestamp":1742350800000,"open":2.2738,"high":2.2741,"low":2.2736,"close":2.2738,"volume":904.9600219726562},{"timestamp":1742350860000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2739,"volume":1830.5899658203125},{"timestamp":1742350920000,"open":2.2739,"high":2.2743,"low":2.2738,"close":2.2741,"volume":1222.3599853515625},{"timestamp":1742350980000,"open":2.274,"high":2.2743,"low":2.2739,"close":2.2739,"volume":1099.25},{"timestamp":1742351040000,"open":2.274,"high":2.2742,"low":2.2738,"close":2.274,"volume":385.6700134277344},{"timestamp":1742351100000,"open":2.2741,"high":2.2744,"low":2.2737,"close":2.2741,"volume":1551.7099609375},{"timestamp":1742351160000,"open":2.2739,"high":2.2745,"low":2.2739,"close":2.2741,"volume":1787.719970703125},{"timestamp":1742351220000,"open":2.274,"high":2.2745,"low":2.274,"close":2.2743,"volume":1747.780029296875},{"timestamp":1742351280000,"open":2.2742,"high":2.2744,"low":2.2739,"close":2.2739,"volume":953.8900146484375},{"timestamp":1742351340000,"open":2.2741,"high":2.2744,"low":2.2739,"close":2.274,"volume":735.75},{"timestamp":1742351400000,"open":2.2738,"high":2.2741,"low":2.2738,"close":2.274,"volume":445},{"timestamp":1742351460000,"open":2.2741,"high":2.2743,"low":2.2738,"close":2.274,"volume":244.75},{"timestamp":1742351520000,"open":2.274,"high":2.2742,"low":2.274,"close":2.274,"volume":391.6000061035156},{"timestamp":1742351580000,"open":2.2741,"high":2.2742,"low":2.274,"close":2.274,"volume":867.530029296875},{"timestamp":1742351640000,"open":2.2742,"high":2.2742,"low":2.2739,"close":2.2739,"volume":907.7999877929688},{"timestamp":1742351700000,"open":2.2741,"high":2.2743,"low":2.2739,"close":2.2741,"volume":854.4299926757812},{"timestamp":1742351760000,"open":2.2742,"high":2.2745,"low":2.2739,"close":2.2742,"volume":772.8499755859375},{"timestamp":1742351820000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2742,"volume":453.9200134277344},{"timestamp":1742351880000,"open":2.2743,"high":2.2745,"low":2.2741,"close":2.2742,"volume":397.5400085449219},{"timestamp":1742351940000,"open":2.2742,"high":2.2743,"low":2.274,"close":2.2742,"volume":267},{"timestamp":1742352000000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2743,"volume":815.8699951171875},{"timestamp":1742352060000,"open":2.2743,"high":2.2746,"low":2.2741,"close":2.2741,"volume":812.9000244140625},{"timestamp":1742352120000,"open":2.2741,"high":2.2744,"low":2.2741,"close":2.2743,"volume":667.530029296875},{"timestamp":1742352180000,"open":2.2743,"high":2.2744,"low":2.2741,"close":2.2742,"volume":261.0799865722656},{"timestamp":1742352240000,"open":2.2743,"high":2.2744,"low":2.2741,"close":2.2742,"volume":195.8000030517578},{"timestamp":1742352300000,"open":2.2741,"high":2.2744,"low":2.274,"close":2.274,"volume":373.8299865722656},{"timestamp":1742352360000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2742,"volume":502.92999267578125},{"timestamp":1742352420000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2742,"volume":287.82000732421875},{"timestamp":1742352480000,"open":2.2743,"high":2.2744,"low":2.2741,"close":2.2743,"volume":452.510009765625},{"timestamp":1742352540000,"open":2.2743,"high":2.2744,"low":2.2743,"close":2.2743,"volume":100.87999725341797},{"timestamp":1742352600000,"open":2.2743,"high":2.2744,"low":2.274,"close":2.274,"volume":786.4600219726562},{"timestamp":1742352660000,"open":2.2741,"high":2.2742,"low":2.274,"close":2.274,"volume":676.6300048828125},{"timestamp":1742352720000,"open":2.2741,"high":2.2743,"low":2.274,"close":2.2742,"volume":367.8999938964844},{"timestamp":1742352780000,"open":2.2739,"high":2.2741,"low":2.2739,"close":2.2739,"volume":400.5899963378906},{"timestamp":1742352840000,"open":2.274,"high":2.2742,"low":2.2739,"close":2.2741,"volume":667.72998046875},{"timestamp":1742352900000,"open":2.274,"high":2.2744,"low":2.274,"close":2.2741,"volume":632},{"timestamp":1742352960000,"open":2.2741,"high":2.2743,"low":2.274,"close":2.274,"volume":387.2799987792969},{"timestamp":1742353020000,"open":2.2742,"high":2.2742,"low":2.274,"close":2.2741,"volume":130.5500030517578},{"timestamp":1742353080000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2742,"volume":338.2699890136719},{"timestamp":1742353140000,"open":2.2742,"high":2.2745,"low":2.2741,"close":2.2742,"volume":327.8699951171875},{"timestamp":1742353200000,"open":2.2741,"high":2.2744,"low":2.2739,"close":2.274,"volume":534.0700073242188},{"timestamp":1742353260000,"open":2.274,"high":2.2744,"low":2.274,"close":2.2741,"volume":985.1199951171875},{"timestamp":1742353320000,"open":2.2742,"high":2.2744,"low":2.2739,"close":2.274,"volume":655.7100219726562},{"timestamp":1742353380000,"open":2.2742,"high":2.2743,"low":2.2739,"close":2.2742,"volume":185.4499969482422},{"timestamp":1742353440000,"open":2.2743,"high":2.2743,"low":2.2739,"close":2.274,"volume":225.47000122070312},{"timestamp":1742353500000,"open":2.2743,"high":2.2743,"low":2.2738,"close":2.2739,"volume":366.4200134277344},{"timestamp":1742353560000,"open":2.2742,"high":2.2742,"low":2.2738,"close":2.2738,"volume":160.22999572753906},{"timestamp":1742353620000,"open":2.2742,"high":2.2743,"low":2.2738,"close":2.2739,"volume":373.82000732421875},{"timestamp":1742353680000,"open":2.2739,"high":2.2742,"low":2.2739,"close":2.274,"volume":284.79998779296875},{"timestamp":1742353740000,"open":2.2741,"high":2.2744,"low":2.274,"close":2.274,"volume":416.8599853515625},{"timestamp":1742353800000,"open":2.2742,"high":2.2743,"low":2.274,"close":2.2742,"volume":256.6300048828125},{"timestamp":1742353860000,"open":2.2742,"high":2.2743,"low":2.2739,"close":2.2741,"volume":525.1300048828125},{"timestamp":1742353920000,"open":2.2742,"high":2.2744,"low":2.274,"close":2.2742,"volume":267},{"timestamp":1742353980000,"open":2.2741,"high":2.2744,"low":2.274,"close":2.2742,"volume":154.27000427246094},{"timestamp":1742354040000,"open":2.2743,"high":2.2744,"low":2.274,"close":2.274,"volume":688.3900146484375},{"timestamp":1742354100000,"open":2.2741,"high":2.2744,"low":2.274,"close":2.2741,"volume":431.79998779296875},{"timestamp":1742354160000,"open":2.2741,"high":2.2744,"low":2.274,"close":2.2743,"volume":498.57000732421875},{"timestamp":1742354220000,"open":2.2743,"high":2.2744,"low":2.2741,"close":2.2741,"volume":829.4000244140625},{"timestamp":1742354280000,"open":2.2743,"high":2.2743,"low":2.274,"close":2.2741,"volume":767.219970703125},{"timestamp":1742354340000,"open":2.2741,"high":2.2743,"low":2.2739,"close":2.2739,"volume":308.6499938964844},{"timestamp":1742354400000,"open":2.274,"high":2.2741,"low":2.2739,"close":2.2741,"volume":367.9700012207031},{"timestamp":1742354460000,"open":2.274,"high":2.2743,"low":2.2739,"close":2.2742,"volume":451.1000061035156},{"timestamp":1742354520000,"open":2.2742,"high":2.2742,"low":2.274,"close":2.2741,"volume":118.69999694824219},{"timestamp":1742354580000,"open":2.2741,"high":2.2742,"low":2.2739,"close":2.2741,"volume":596.510009765625},{"timestamp":1742354640000,"open":2.2742,"high":2.2742,"low":2.2739,"close":2.2741,"volume":477.7799987792969},{"timestamp":1742354700000,"open":2.2739,"high":2.2741,"low":2.2734,"close":2.2737,"volume":685.6799926757812},{"timestamp":1742354760000,"open":2.2736,"high":2.2738,"low":2.2734,"close":2.2735,"volume":504.6099853515625},{"timestamp":1742354820000,"open":2.2735,"high":2.2737,"low":2.2733,"close":2.2735,"volume":498.69000244140625},{"timestamp":1742354880000,"open":2.2733,"high":2.2736,"low":2.2733,"close":2.2736,"volume":658.969970703125},{"timestamp":1742354940000,"open":2.2735,"high":2.2736,"low":2.2733,"close":2.2734,"volume":1794.239990234375},{"timestamp":1742355000000,"open":2.2735,"high":2.2736,"low":2.2733,"close":2.2735,"volume":1089.3800048828125},{"timestamp":1742355060000,"open":2.2734,"high":2.2737,"low":2.2733,"close":2.2735,"volume":1200.6800537109375},{"timestamp":1742355120000,"open":2.2734,"high":2.2736,"low":2.2733,"close":2.2733,"volume":871.219970703125},{"timestamp":1742355180000,"open":2.2733,"high":2.2735,"low":2.2731,"close":2.2734,"volume":558.030029296875},{"timestamp":1742355240000,"open":2.2732,"high":2.2733,"low":2.2729,"close":2.2729,"volume":466.0899963378906},{"timestamp":1742355300000,"open":2.2731,"high":2.2732,"low":2.2728,"close":2.2729,"volume":623.6799926757812},{"timestamp":1742355360000,"open":2.2728,"high":2.273,"low":2.2726,"close":2.2728,"volume":677.1599731445312},{"timestamp":1742355420000,"open":2.2727,"high":2.2729,"low":2.2726,"close":2.2728,"volume":653.4000244140625},{"timestamp":1742355480000,"open":2.2728,"high":2.2731,"low":2.2728,"close":2.2729,"volume":959.3099975585938},{"timestamp":1742355540000,"open":2.2728,"high":2.273,"low":2.2726,"close":2.2727,"volume":427.67999267578125},{"timestamp":1742355600000,"open":2.2725,"high":2.2728,"low":2.2725,"close":2.2725,"volume":552.4199829101562},{"timestamp":1742355660000,"open":2.2725,"high":2.2727,"low":2.2724,"close":2.2725,"volume":314.82000732421875},{"timestamp":1742355720000,"open":2.2726,"high":2.2731,"low":2.2723,"close":2.2727,"volume":736.5499877929688},{"timestamp":1742355780000,"open":2.2728,"high":2.273,"low":2.2726,"close":2.2729,"volume":469.260009765625},{"timestamp":1742355840000,"open":2.2728,"high":2.2728,"low":2.2728,"close":2.2728,"volume":17.81999969482422},{"timestamp":1742355900000,"open":2.273,"high":2.273,"low":2.2727,"close":2.2729,"volume":534.5999755859375},{"timestamp":1742355960000,"open":2.2728,"high":2.2729,"low":2.2726,"close":2.2727,"volume":825.6400146484375},{"timestamp":1742356020000,"open":2.2727,"high":2.2729,"low":2.2726,"close":2.2727,"volume":380.1600036621094},{"timestamp":1742356080000,"open":2.2725,"high":2.2727,"low":2.2725,"close":2.2726,"volume":178.1999969482422},{"timestamp":1742356140000,"open":2.2726,"high":2.2728,"low":2.2725,"close":2.2726,"volume":297},{"timestamp":1742356200000,"open":2.2724,"high":2.2728,"low":2.2723,"close":2.2724,"volume":237.60000610351562},{"timestamp":1742356260000,"open":2.2725,"high":2.2726,"low":2.2723,"close":2.2724,"volume":403.9200134277344},{"timestamp":1742356320000,"open":2.2726,"high":2.2726,"low":2.2723,"close":2.2726,"volume":314.82000732421875},{"timestamp":1742356380000,"open":2.2727,"high":2.2728,"low":2.2725,"close":2.2726,"volume":721.7100219726562},{"timestamp":1742356440000,"open":2.2727,"high":2.2727,"low":2.2723,"close":2.2726,"volume":1254.8199462890625},{"timestamp":1742356500000,"open":2.2726,"high":2.2728,"low":2.2725,"close":2.2726,"volume":709.8300170898438},{"timestamp":1742356560000,"open":2.2725,"high":2.2728,"low":2.2723,"close":2.2726,"volume":779.3300170898438},{"timestamp":1742356620000,"open":2.2727,"high":2.2729,"low":2.2725,"close":2.2727,"volume":617.760009765625},{"timestamp":1742356680000,"open":2.2726,"high":2.273,"low":2.2725,"close":2.2729,"volume":1190.969970703125},{"timestamp":1742356740000,"open":2.2729,"high":2.2732,"low":2.2727,"close":2.273,"volume":1320.1600341796875},{"timestamp":1742356800000,"open":2.273,"high":2.2734,"low":2.2729,"close":2.2732,"volume":691.8800048828125},{"timestamp":1742356860000,"open":2.2734,"high":2.2735,"low":2.2732,"close":2.2733,"volume":540.239990234375},{"timestamp":1742356920000,"open":2.2734,"high":2.2735,"low":2.2732,"close":2.2733,"volume":391.8699951171875},{"timestamp":1742356980000,"open":2.2735,"high":2.2735,"low":2.2731,"close":2.2731,"volume":430.5899963378906},{"timestamp":1742357040000,"open":2.2732,"high":2.2734,"low":2.2731,"close":2.2731,"volume":742.5},{"timestamp":1742357100000,"open":2.273,"high":2.2732,"low":2.2729,"close":2.273,"volume":516.780029296875},{"timestamp":1742357160000,"open":2.273,"high":2.2731,"low":2.2729,"close":2.2729,"volume":178.1999969482422},{"timestamp":1742357220000,"open":2.273,"high":2.2732,"low":2.2729,"close":2.2731,"volume":255.4199981689453},{"timestamp":1742357280000,"open":2.2731,"high":2.2732,"low":2.273,"close":2.2731,"volume":510.8399963378906},{"timestamp":1742357340000,"open":2.2732,"high":2.2733,"low":2.2731,"close":2.2732,"volume":261.3599853515625},{"timestamp":1742357400000,"open":2.2734,"high":2.2734,"low":2.2731,"close":2.2732,"volume":196.02000427246094},{"timestamp":1742357460000,"open":2.2731,"high":2.2733,"low":2.273,"close":2.2731,"volume":598.4500122070312},{"timestamp":1742357520000,"open":2.2729,"high":2.2731,"low":2.2729,"close":2.273,"volume":427.67999267578125},{"timestamp":1742357580000,"open":2.273,"high":2.2731,"low":2.2729,"close":2.2731,"volume":267.29998779296875},{"timestamp":1742357640000,"open":2.2731,"high":2.2732,"low":2.2729,"close":2.2731,"volume":207.89999389648438},{"timestamp":1742357700000,"open":2.273,"high":2.2731,"low":2.2728,"close":2.2729,"volume":381.6400146484375},{"timestamp":1742357760000,"open":2.273,"high":2.2731,"low":2.2725,"close":2.2727,"volume":399.4599914550781},{"timestamp":1742357820000,"open":2.2726,"high":2.2728,"low":2.2726,"close":2.2727,"volume":451.44000244140625},{"timestamp":1742357880000,"open":2.2727,"high":2.2733,"low":2.2726,"close":2.2732,"volume":243.5399932861328},{"timestamp":1742357940000,"open":2.273,"high":2.2732,"low":2.2729,"close":2.2732,"volume":285.1199951171875},{"timestamp":1742358000000,"open":2.2732,"high":2.2733,"low":2.273,"close":2.2732,"volume":196.02000427246094},{"timestamp":1742358060000,"open":2.273,"high":2.2733,"low":2.273,"close":2.2732,"volume":280.6600036621094},{"timestamp":1742358120000,"open":2.2733,"high":2.2733,"low":2.2729,"close":2.2731,"volume":341.54998779296875},{"timestamp":1742358180000,"open":2.2731,"high":2.2732,"low":2.2728,"close":2.2729,"volume":368.2799987792969},{"timestamp":1742358240000,"open":2.2729,"high":2.2731,"low":2.2728,"close":2.273,"volume":594},{"timestamp":1742358300000,"open":2.2731,"high":2.2731,"low":2.2729,"close":2.273,"volume":917.72998046875},{"timestamp":1742358360000,"open":2.2731,"high":2.2731,"low":2.2729,"close":2.273,"volume":395.010009765625},{"timestamp":1742358420000,"open":2.273,"high":2.2731,"low":2.2727,"close":2.273,"volume":775.1799926757812},{"timestamp":1742358480000,"open":2.273,"high":2.2733,"low":2.2725,"close":2.2732,"volume":668.25},{"timestamp":1742358540000,"open":2.2732,"high":2.2733,"low":2.273,"close":2.273,"volume":623.7000122070312},{"timestamp":1742358600000,"open":2.2731,"high":2.2733,"low":2.273,"close":2.273,"volume":1179.0899658203125},{"timestamp":1742358660000,"open":2.2731,"high":2.2732,"low":2.2725,"close":2.2725,"volume":941.489990234375},{"timestamp":1742358720000,"open":2.2724,"high":2.2733,"low":2.2724,"close":2.2731,"volume":481.1499938964844},{"timestamp":1742358780000,"open":2.2731,"high":2.2733,"low":2.2729,"close":2.2731,"volume":445.5},{"timestamp":1742358840000,"open":2.273,"high":2.2732,"low":2.273,"close":2.2731,"volume":184.13999938964844},{"timestamp":1742358900000,"open":2.2731,"high":2.2732,"low":2.2726,"close":2.2731,"volume":588.0599975585938},{"timestamp":1742358960000,"open":2.2731,"high":2.2734,"low":2.273,"close":2.273,"volume":565.760009765625},{"timestamp":1742359020000,"open":2.2731,"high":2.2732,"low":2.273,"close":2.2732,"volume":213.83999633789062},{"timestamp":1742359080000,"open":2.2732,"high":2.2732,"low":2.273,"close":2.273,"volume":148.5},{"timestamp":1742359140000,"open":2.2731,"high":2.2732,"low":2.2726,"close":2.2731,"volume":302.94000244140625},{"timestamp":1742359200000,"open":2.2731,"high":2.2733,"low":2.2729,"close":2.273,"volume":605.8800048828125},{"timestamp":1742359260000,"open":2.2731,"high":2.2733,"low":2.273,"close":2.2733,"volume":326.70001220703125},{"timestamp":1742359320000,"open":2.2733,"high":2.2733,"low":2.2723,"close":2.2725,"volume":680.1300048828125},{"timestamp":1742359380000,"open":2.2725,"high":2.2728,"low":2.2725,"close":2.2727,"volume":1253.280029296875},{"timestamp":1742359440000,"open":2.2727,"high":2.2735,"low":2.2727,"close":2.2733,"volume":760.3099975585938},{"timestamp":1742359500000,"open":2.2735,"high":2.2739,"low":2.2734,"close":2.2738,"volume":846.0599975585938},{"timestamp":1742359560000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2737,"volume":1889.4100341796875},{"timestamp":1742359620000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2736,"volume":565.5},{"timestamp":1742359680000,"open":2.2738,"high":2.274,"low":2.2732,"close":2.2733,"volume":1763.239990234375},{"timestamp":1742359740000,"open":2.2735,"high":2.274,"low":2.2732,"close":2.2739,"volume":495.7200012207031},{"timestamp":1742359800000,"open":2.2738,"high":2.2741,"low":2.2735,"close":2.274,"volume":1209.5699462890625},{"timestamp":1742359860000,"open":2.274,"high":2.2742,"low":2.2738,"close":2.2739,"volume":3475.81005859375},{"timestamp":1742359920000,"open":2.2738,"high":2.2743,"low":2.2738,"close":2.2742,"volume":2773.72998046875},{"timestamp":1742359980000,"open":2.2742,"high":2.2742,"low":2.2736,"close":2.274,"volume":3664.56005859375},{"timestamp":1742360040000,"open":2.2737,"high":2.2741,"low":2.2735,"close":2.2737,"volume":1525.6800537109375},{"timestamp":1742360100000,"open":2.2735,"high":2.2738,"low":2.2735,"close":2.2736,"volume":1024.1300048828125},{"timestamp":1742360160000,"open":2.2739,"high":2.2744,"low":2.2736,"close":2.274,"volume":963.1699829101562},{"timestamp":1742360220000,"open":2.2739,"high":2.2741,"low":2.2737,"close":2.2738,"volume":825.2000122070312},{"timestamp":1742360280000,"open":2.2739,"high":2.2744,"low":2.2735,"close":2.2736,"volume":780.6599731445312},{"timestamp":1742360340000,"open":2.2736,"high":2.2741,"low":2.2736,"close":2.274,"volume":338.3900146484375},{"timestamp":1742360400000,"open":2.2742,"high":2.2742,"low":2.2737,"close":2.2738,"volume":1027.030029296875},{"timestamp":1742360460000,"open":2.2739,"high":2.2742,"low":2.2738,"close":2.274,"volume":1065.5999755859375},{"timestamp":1742360520000,"open":2.274,"high":2.2743,"low":2.2739,"close":2.274,"volume":1148.52001953125},{"timestamp":1742360580000,"open":2.274,"high":2.2742,"low":2.2739,"close":2.2742,"volume":1380.22998046875},{"timestamp":1742360640000,"open":2.2742,"high":2.2743,"low":2.2737,"close":2.274,"volume":1481.1400146484375},{"timestamp":1742360700000,"open":2.274,"high":2.2741,"low":2.2737,"close":2.2738,"volume":949.8099975585938},{"timestamp":1742360760000,"open":2.2739,"high":2.2741,"low":2.2737,"close":2.2739,"volume":816.280029296875},{"timestamp":1742360820000,"open":2.2738,"high":2.274,"low":2.2738,"close":2.2739,"volume":878.5800170898438},{"timestamp":1742360880000,"open":2.274,"high":2.2742,"low":2.2737,"close":2.2738,"volume":825.1500244140625},{"timestamp":1742360940000,"open":2.2739,"high":2.2739,"low":2.2736,"close":2.2737,"volume":626.3200073242188},{"timestamp":1742361000000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2737,"volume":667.8699951171875},{"timestamp":1742361060000,"open":2.2737,"high":2.2742,"low":2.2737,"close":2.2738,"volume":1311.9200439453125},{"timestamp":1742361120000,"open":2.2739,"high":2.274,"low":2.2738,"close":2.2739,"volume":581.77001953125},{"timestamp":1742361180000,"open":2.2739,"high":2.2742,"low":2.2738,"close":2.274,"volume":415.55999755859375},{"timestamp":1742361240000,"open":2.2741,"high":2.2741,"low":2.2738,"close":2.2738,"volume":902.280029296875},{"timestamp":1742361300000,"open":2.2739,"high":2.274,"low":2.2736,"close":2.2737,"volume":379.8500061035156},{"timestamp":1742361360000,"open":2.2735,"high":2.274,"low":2.2734,"close":2.2737,"volume":753.7999877929688},{"timestamp":1742361420000,"open":2.2737,"high":2.2738,"low":2.2736,"close":2.2736,"volume":178.0500030517578},{"timestamp":1742361480000,"open":2.2736,"high":2.2738,"low":2.2735,"close":2.2737,"volume":213.66000366210938},{"timestamp":1742361540000,"open":2.2737,"high":2.2739,"low":2.2736,"close":2.2738,"volume":439.19000244140625},{"timestamp":1742361600000,"open":2.2736,"high":2.2738,"low":2.2735,"close":2.2737,"volume":166.17999267578125},{"timestamp":1742361660000,"open":2.2737,"high":2.2738,"low":2.2735,"close":2.2737,"volume":130.57000732421875},{"timestamp":1742361720000,"open":2.2738,"high":2.274,"low":2.2735,"close":2.2736,"volume":278.989990234375},{"timestamp":1742361780000,"open":2.2738,"high":2.2738,"low":2.2735,"close":2.2737,"volume":160.25},{"timestamp":1742361840000,"open":2.2737,"high":2.2738,"low":2.2734,"close":2.2735,"volume":367.989990234375},{"timestamp":1742361900000,"open":2.2734,"high":2.2736,"low":2.2734,"close":2.2735,"volume":284.8900146484375},{"timestamp":1742361960000,"open":2.2735,"high":2.2736,"low":2.2734,"close":2.2735,"volume":284.8800048828125},{"timestamp":1742362020000,"open":2.2735,"high":2.2738,"low":2.2735,"close":2.2737,"volume":284.8800048828125},{"timestamp":1742362080000,"open":2.2737,"high":2.2738,"low":2.2734,"close":2.2737,"volume":356.1000061035156},{"timestamp":1742362140000,"open":2.2738,"high":2.2738,"low":2.2735,"close":2.2735,"volume":296.75},{"timestamp":1742362200000,"open":2.2734,"high":2.2736,"low":2.2734,"close":2.2736,"volume":273.010009765625},{"timestamp":1742362260000,"open":2.2735,"high":2.2736,"low":2.2734,"close":2.2735,"volume":154.30999755859375},{"timestamp":1742362320000,"open":2.2735,"high":2.2738,"low":2.2735,"close":2.2736,"volume":118.69999694824219},{"timestamp":1742362380000,"open":2.274,"high":2.274,"low":2.2736,"close":2.2738,"volume":207.74000549316406},{"timestamp":1742362440000,"open":2.2737,"high":2.2739,"low":2.2737,"close":2.2739,"volume":189.92999267578125},{"timestamp":1742362500000,"open":2.2738,"high":2.274,"low":2.2737,"close":2.2739,"volume":172.1199951171875},{"timestamp":1742362560000,"open":2.2739,"high":2.2741,"low":2.2738,"close":2.2738,"volume":273.04998779296875},{"timestamp":1742362620000,"open":2.274,"high":2.2741,"low":2.2736,"close":2.2738,"volume":470.3699951171875},{"timestamp":1742362680000,"open":2.2738,"high":2.2739,"low":2.2737,"close":2.2738,"volume":273.010009765625},{"timestamp":1742362740000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2739,"volume":676.5999755859375},{"timestamp":1742362800000,"open":2.2738,"high":2.274,"low":2.2738,"close":2.2739,"volume":308.6199951171875},{"timestamp":1742362860000,"open":2.2739,"high":2.274,"low":2.2736,"close":2.2736,"volume":314.5899963378906},{"timestamp":1742362920000,"open":2.2738,"high":2.274,"low":2.2737,"close":2.2738,"volume":94.95999908447266},{"timestamp":1742362980000,"open":2.2737,"high":2.2739,"low":2.2737,"close":2.2738,"volume":225.52999877929688},{"timestamp":1742363040000,"open":2.2739,"high":2.2739,"low":2.2737,"close":2.2738,"volume":213.66000366210938},{"timestamp":1742363100000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.274,"volume":178.05999755859375},{"timestamp":1742363160000,"open":2.2738,"high":2.2738,"low":2.2733,"close":2.2737,"volume":59.349998474121094},{"timestamp":1742363220000,"open":2.274,"high":2.274,"low":2.2736,"close":2.2736,"volume":166.17999267578125},{"timestamp":1742363280000,"open":2.2736,"high":2.2739,"low":2.2735,"close":2.2735,"volume":308.6199951171875},{"timestamp":1742363340000,"open":2.2736,"high":2.2738,"low":2.2735,"close":2.2736,"volume":433.2699890136719},{"timestamp":1742363400000,"open":2.2735,"high":2.2738,"low":2.2734,"close":2.2736,"volume":213.66000366210938},{"timestamp":1742363460000,"open":2.2735,"high":2.2739,"low":2.2735,"close":2.2737,"volume":219.61000061035156},{"timestamp":1742363520000,"open":2.2736,"high":2.2739,"low":2.2736,"close":2.2737,"volume":842.97998046875},{"timestamp":1742363580000,"open":2.2736,"high":2.2739,"low":2.2736,"close":2.2737,"volume":350.25},{"timestamp":1742363640000,"open":2.2736,"high":2.2738,"low":2.2736,"close":2.2737,"volume":210.75},{"timestamp":1742363700000,"open":2.2739,"high":2.2739,"low":2.2735,"close":2.2736,"volume":1227.4000244140625},{"timestamp":1742363760000,"open":2.2737,"high":2.2738,"low":2.2736,"close":2.2737,"volume":724.27001953125},{"timestamp":1742363820000,"open":2.2736,"high":2.2738,"low":2.2736,"close":2.2737,"volume":589.239990234375},{"timestamp":1742363880000,"open":2.2737,"high":2.2739,"low":2.2736,"close":2.2738,"volume":443.7699890136719},{"timestamp":1742363940000,"open":2.2737,"high":2.2737,"low":2.2736,"close":2.2737,"volume":71.23999786376953},{"timestamp":1742364000000,"open":2.2738,"high":2.2741,"low":2.2735,"close":2.2736,"volume":736.1300048828125},{"timestamp":1742364060000,"open":2.2736,"high":2.2739,"low":2.2735,"close":2.2736,"volume":547.5999755859375},{"timestamp":1742364120000,"open":2.2736,"high":2.2743,"low":2.2735,"close":2.274,"volume":661.8499755859375},{"timestamp":1742364180000,"open":2.2739,"high":2.274,"low":2.2738,"close":2.2739,"volume":225.5500030517578},{"timestamp":1742364240000,"open":2.2737,"high":2.2742,"low":2.2737,"close":2.274,"volume":446.67999267578125},{"timestamp":1742364300000,"open":2.274,"high":2.2741,"low":2.2737,"close":2.2739,"volume":658.8900146484375},{"timestamp":1742364360000,"open":2.2738,"high":2.2742,"low":2.2738,"close":2.2741,"volume":2371.780029296875},{"timestamp":1742364420000,"open":2.274,"high":2.2741,"low":2.2737,"close":2.2739,"volume":2308.06005859375},{"timestamp":1742364480000,"open":2.2739,"high":2.2742,"low":2.2737,"close":2.2739,"volume":1199.1700439453125},{"timestamp":1742364540000,"open":2.2738,"high":2.2741,"low":2.2737,"close":2.2737,"volume":1650.3299560546875},{"timestamp":1742364600000,"open":2.2737,"high":2.2739,"low":2.2736,"close":2.2736,"volume":1555.469970703125},{"timestamp":1742364660000,"open":2.2735,"high":2.2739,"low":2.2735,"close":2.2737,"volume":699.739990234375},{"timestamp":1742364720000,"open":2.2738,"high":2.2739,"low":2.2737,"close":2.2738,"volume":909.8499755859375},{"timestamp":1742364780000,"open":2.2739,"high":2.274,"low":2.2736,"close":2.2738,"volume":1056.760009765625},{"timestamp":1742364840000,"open":2.2738,"high":2.274,"low":2.2736,"close":2.2737,"volume":1487.0699462890625},{"timestamp":1742364900000,"open":2.2737,"high":2.2742,"low":2.2736,"close":2.2742,"volume":1409.9599609375},{"timestamp":1742364960000,"open":2.2741,"high":2.2743,"low":2.274,"close":2.2743,"volume":599.5999755859375},{"timestamp":1742365020000,"open":2.2742,"high":2.2744,"low":2.2741,"close":2.2743,"volume":593.6500244140625},{"timestamp":1742365080000,"open":2.2742,"high":2.2743,"low":2.274,"close":2.2742,"volume":332.45001220703125},{"timestamp":1742365140000,"open":2.2743,"high":2.2744,"low":2.2741,"close":2.2743,"volume":641.1400146484375},{"timestamp":1742365200000,"open":2.2742,"high":2.2743,"low":2.2741,"close":2.2741,"volume":605.510009765625},{"timestamp":1742365260000,"open":2.2741,"high":2.2743,"low":2.274,"close":2.2742,"volume":817.719970703125},{"timestamp":1742365320000,"open":2.2741,"high":2.2743,"low":2.274,"close":2.2742,"volume":1377.81005859375},{"timestamp":1742365380000,"open":2.2743,"high":2.2743,"low":2.274,"close":2.2742,"volume":1791.02001953125},{"timestamp":1742365440000,"open":2.2742,"high":2.2743,"low":2.274,"close":2.274,"volume":2230.280029296875},{"timestamp":1742365500000,"open":2.2742,"high":2.2742,"low":2.2737,"close":2.2739,"volume":1285.18994140625},{"timestamp":1742365560000,"open":2.2739,"high":2.2745,"low":2.2739,"close":2.2743,"volume":957.2000122070312},{"timestamp":1742365620000,"open":2.2743,"high":2.2743,"low":2.2741,"close":2.2743,"volume":682.7000122070312},{"timestamp":1742365680000,"open":2.2744,"high":2.2744,"low":2.2741,"close":2.2742,"volume":463.04998779296875},{"timestamp":1742365740000,"open":2.2744,"high":2.2744,"low":2.2742,"close":2.2744,"volume":142.47000122070312},{"timestamp":1742365800000,"open":2.2742,"high":2.2744,"low":2.274,"close":2.2744,"volume":1478.1400146484375},{"timestamp":1742365860000,"open":2.2744,"high":2.2749,"low":2.2742,"close":2.2743,"volume":1288.0699462890625},{"timestamp":1742365920000,"open":2.2743,"high":2.2744,"low":2.274,"close":2.274,"volume":421.3999938964844},{"timestamp":1742365980000,"open":2.274,"high":2.2743,"low":2.2738,"close":2.2739,"volume":505.9800109863281},{"timestamp":1742366040000,"open":2.2739,"high":2.2743,"low":2.2738,"close":2.2741,"volume":1736.300048828125},{"timestamp":1742366100000,"open":2.274,"high":2.274,"low":2.2736,"close":2.2736,"volume":1694.6300048828125},{"timestamp":1742366160000,"open":2.2738,"high":2.2739,"low":2.2735,"close":2.2737,"volume":1074.43994140625},{"timestamp":1742366220000,"open":2.2736,"high":2.2739,"low":2.2736,"close":2.2736,"volume":479.3699951171875},{"timestamp":1742366280000,"open":2.2736,"high":2.2742,"low":2.2736,"close":2.274,"volume":734.47998046875},{"timestamp":1742366340000,"open":2.2739,"high":2.2741,"low":2.2739,"close":2.2739,"volume":286.42999267578125},{"timestamp":1742366400000,"open":2.2741,"high":2.2741,"low":2.2736,"close":2.2738,"volume":919.3499755859375},{"timestamp":1742366460000,"open":2.2739,"high":2.274,"low":2.2736,"close":2.274,"volume":350.25},{"timestamp":1742366520000,"open":2.2738,"high":2.274,"low":2.2737,"close":2.2739,"volume":213.7100067138672},{"timestamp":1742366580000,"open":2.2736,"high":2.2739,"low":2.2736,"close":2.2738,"volume":247.83999633789062},{"timestamp":1742366640000,"open":2.2737,"high":2.2738,"low":2.2734,"close":2.2735,"volume":1188.7099609375},{"timestamp":1742366700000,"open":2.2736,"high":2.2737,"low":2.2731,"close":2.2731,"volume":1449.7900390625},{"timestamp":1742366760000,"open":2.2731,"high":2.2734,"low":2.2729,"close":2.2731,"volume":1925.969970703125},{"timestamp":1742366820000,"open":2.2732,"high":2.2733,"low":2.2729,"close":2.2732,"volume":1151.3900146484375},{"timestamp":1742366880000,"open":2.2732,"high":2.2733,"low":2.2729,"close":2.273,"volume":1632.199951171875},{"timestamp":1742366940000,"open":2.273,"high":2.2731,"low":2.2727,"close":2.2729,"volume":957.1199951171875},{"timestamp":1742367000000,"open":2.2728,"high":2.273,"low":2.2725,"close":2.2726,"volume":578.969970703125},{"timestamp":1742367060000,"open":2.2726,"high":2.2727,"low":2.2724,"close":2.2724,"volume":540.5},{"timestamp":1742367120000,"open":2.2725,"high":2.273,"low":2.2723,"close":2.2726,"volume":1214.6800537109375},{"timestamp":1742367180000,"open":2.2727,"high":2.2728,"low":2.2725,"close":2.2725,"volume":742.4000244140625},{"timestamp":1742367240000,"open":2.2727,"high":2.2728,"low":2.2725,"close":2.2726,"volume":764.6799926757812},{"timestamp":1742367300000,"open":2.2726,"high":2.2728,"low":2.2724,"close":2.2726,"volume":2126.070068359375},{"timestamp":1742367360000,"open":2.2726,"high":2.2733,"low":2.2726,"close":2.2732,"volume":2804.68994140625},{"timestamp":1742367420000,"open":2.2733,"high":2.2738,"low":2.273,"close":2.2736,"volume":2482.47998046875},{"timestamp":1742367480000,"open":2.2737,"high":2.2739,"low":2.2735,"close":2.2737,"volume":1838.6700439453125},{"timestamp":1742367540000,"open":2.2738,"high":2.2738,"low":2.2736,"close":2.2736,"volume":1251.1600341796875},{"timestamp":1742367600000,"open":2.2736,"high":2.2736,"low":2.2728,"close":2.2731,"volume":510.8399963378906},{"timestamp":1742367660000,"open":2.2731,"high":2.2732,"low":2.2721,"close":2.2724,"volume":671.219970703125},{"timestamp":1742367720000,"open":2.2723,"high":2.2732,"low":2.2723,"close":2.2731,"volume":784.760009765625},{"timestamp":1742367780000,"open":2.2731,"high":2.2733,"low":2.2729,"close":2.2731,"volume":231.66000366210938},{"timestamp":1742367840000,"open":2.2731,"high":2.2732,"low":2.273,"close":2.2731,"volume":166.32000732421875},{"timestamp":1742367900000,"open":2.273,"high":2.2732,"low":2.273,"close":2.2732,"volume":106.91999816894531},{"timestamp":1742367960000,"open":2.2731,"high":2.2732,"low":2.273,"close":2.2732,"volume":167.8000030517578},{"timestamp":1742368020000,"open":2.2732,"high":2.2732,"low":2.2729,"close":2.273,"volume":148.5},{"timestamp":1742368080000,"open":2.273,"high":2.2733,"low":2.273,"close":2.2732,"volume":144.0399932861328},{"timestamp":1742368140000,"open":2.2732,"high":2.2733,"low":2.2731,"close":2.2733,"volume":160.3800048828125},{"timestamp":1742368200000,"open":2.2732,"high":2.2734,"low":2.2731,"close":2.2732,"volume":172.25999450683594},{"timestamp":1742368260000,"open":2.2734,"high":2.2736,"low":2.2733,"close":2.2735,"volume":118.80000305175781},{"timestamp":1742368320000,"open":2.2735,"high":2.2743,"low":2.2735,"close":2.2741,"volume":510.5799865722656},{"timestamp":1742368380000,"open":2.274,"high":2.2745,"low":2.274,"close":2.2745,"volume":302.760009765625},{"timestamp":1742368440000,"open":2.2744,"high":2.2744,"low":2.2739,"close":2.2741,"volume":201.82000732421875},{"timestamp":1742368500000,"open":2.2742,"high":2.2745,"low":2.2739,"close":2.2744,"volume":261.19000244140625},{"timestamp":1742368560000,"open":2.2744,"high":2.2745,"low":2.2742,"close":2.2744,"volume":314.6000061035156},{"timestamp":1742368620000,"open":2.2742,"high":2.2748,"low":2.2742,"close":2.2747,"volume":136.50999450683594},{"timestamp":1742368680000,"open":2.2747,"high":2.2749,"low":2.2744,"close":2.2745,"volume":255.2100067138672},{"timestamp":1742368740000,"open":2.2746,"high":2.2746,"low":2.2746,"close":2.2746,"volume":29.68000030517578},{"timestamp":1742368800000,"open":2.2747,"high":2.2747,"low":2.2744,"close":2.2745,"volume":249.27000427246094},{"timestamp":1742368860000,"open":2.2745,"high":2.2747,"low":2.2745,"close":2.2745,"volume":83.08999633789062},{"timestamp":1742368920000,"open":2.2745,"high":2.2745,"low":2.2741,"close":2.2741,"volume":118.69999694824219},{"timestamp":1742368980000,"open":2.2742,"high":2.2747,"low":2.2742,"close":2.2745,"volume":243.33999633789062},{"timestamp":1742369040000,"open":2.2746,"high":2.2752,"low":2.2745,"close":2.275,"volume":142.44000244140625},{"timestamp":1742369100000,"open":2.2749,"high":2.2751,"low":2.2749,"close":2.275,"volume":94.95999908447266},{"timestamp":1742369160000,"open":2.2751,"high":2.2752,"low":2.2748,"close":2.2748,"volume":136.50999450683594},{"timestamp":1742369220000,"open":2.275,"high":2.2751,"low":2.2747,"close":2.2749,"volume":83.08999633789062},{"timestamp":1742369280000,"open":2.2751,"high":2.2763,"low":2.2749,"close":2.275,"volume":273.010009765625},{"timestamp":1742369340000,"open":2.275,"high":2.275,"low":2.2748,"close":2.275,"volume":130.57000732421875},{"timestamp":1742369400000,"open":2.2751,"high":2.2757,"low":2.2751,"close":2.2755,"volume":142.44000244140625},{"timestamp":1742369460000,"open":2.2756,"high":2.2759,"low":2.2756,"close":2.2759,"volume":59.349998474121094},{"timestamp":1742369520000,"open":2.276,"high":2.2765,"low":2.2758,"close":2.2765,"volume":201.7899932861328},{"timestamp":1742369580000,"open":2.2765,"high":2.2772,"low":2.2765,"close":2.2769,"volume":574.219970703125},{"timestamp":1742369640000,"open":2.2769,"high":2.2771,"low":2.276,"close":2.276,"volume":385.8399963378906},{"timestamp":1742369700000,"open":2.2761,"high":2.2761,"low":2.2753,"close":2.2756,"volume":539},{"timestamp":1742369760000,"open":2.2757,"high":2.2762,"low":2.2757,"close":2.276,"volume":1441.06005859375},{"timestamp":1742369820000,"open":2.2759,"high":2.2761,"low":2.2752,"close":2.2757,"volume":1961.719970703125},{"timestamp":1742369880000,"open":2.2755,"high":2.2764,"low":2.2754,"close":2.2762,"volume":992.0599975585938},{"timestamp":1742369940000,"open":2.2762,"high":2.2764,"low":2.2751,"close":2.2753,"volume":1588.8599853515625},{"timestamp":1742370000000,"open":2.2753,"high":2.2758,"low":2.2753,"close":2.2753,"volume":2685.739990234375},{"timestamp":1742370060000,"open":2.2754,"high":2.276,"low":2.2753,"close":2.2759,"volume":2162.9599609375},{"timestamp":1742370120000,"open":2.276,"high":2.276,"low":2.2748,"close":2.2749,"volume":1817.4000244140625},{"timestamp":1742370180000,"open":2.275,"high":2.2758,"low":2.2748,"close":2.2752,"volume":1183.5400390625},{"timestamp":1742370240000,"open":2.2753,"high":2.2753,"low":2.275,"close":2.275,"volume":255.4199981689453},{"timestamp":1742370300000,"open":2.275,"high":2.2751,"low":2.2749,"close":2.2749,"volume":160.3800048828125},{"timestamp":1742370360000,"open":2.2749,"high":2.2752,"low":2.2748,"close":2.2752,"volume":542.02001953125},{"timestamp":1742370420000,"open":2.2753,"high":2.2754,"low":2.275,"close":2.2753,"volume":689.0399780273438},{"timestamp":1742370480000,"open":2.2753,"high":2.276,"low":2.2753,"close":2.2757,"volume":784.0800170898438},{"timestamp":1742370540000,"open":2.2756,"high":2.2759,"low":2.2751,"close":2.2759,"volume":1597.8599853515625},{"timestamp":1742370600000,"open":2.2759,"high":2.2761,"low":2.2755,"close":2.2761,"volume":1159.2900390625},{"timestamp":1742370660000,"open":2.2761,"high":2.2761,"low":2.2757,"close":2.2758,"volume":1828.43994140625},{"timestamp":1742370720000,"open":2.2757,"high":2.2757,"low":2.2747,"close":2.2749,"volume":451.2300109863281},{"timestamp":1742370780000,"open":2.2749,"high":2.2752,"low":2.2747,"close":2.2751,"volume":760.3200073242188},{"timestamp":1742370840000,"open":2.2749,"high":2.2753,"low":2.2749,"close":2.2751,"volume":589.5399780273438},{"timestamp":1742370900000,"open":2.2752,"high":2.2752,"low":2.2745,"close":2.2746,"volume":344.5199890136719},{"timestamp":1742370960000,"open":2.2747,"high":2.2748,"low":2.2739,"close":2.2739,"volume":706.8599853515625},{"timestamp":1742371020000,"open":2.274,"high":2.274,"low":2.2735,"close":2.2736,"volume":213.83999633789062},{"timestamp":1742371080000,"open":2.2735,"high":2.2737,"low":2.2734,"close":2.2737,"volume":344.5199890136719},{"timestamp":1742371140000,"open":2.2737,"high":2.2744,"low":2.2735,"close":2.2738,"volume":507.8900146484375},{"timestamp":1742371200000,"open":2.2736,"high":2.2737,"low":2.2723,"close":2.2731,"volume":1022.3900146484375},{"timestamp":1742371260000,"open":2.273,"high":2.2741,"low":2.2729,"close":2.2737,"volume":745.8499755859375},{"timestamp":1742371320000,"open":2.274,"high":2.2743,"low":2.2737,"close":2.2739,"volume":880.5999755859375},{"timestamp":1742371380000,"open":2.274,"high":2.2746,"low":2.2737,"close":2.2738,"volume":1241.4599609375},{"timestamp":1742371440000,"open":2.2737,"high":2.2744,"low":2.2737,"close":2.2741,"volume":392.0400085449219},{"timestamp":1742371500000,"open":2.274,"high":2.2742,"low":2.274,"close":2.2741,"volume":231.66000366210938},{"timestamp":1742371560000,"open":2.2741,"high":2.2743,"low":2.2739,"close":2.2741,"volume":271.739990234375},{"timestamp":1742371620000,"open":2.2742,"high":2.2742,"low":2.2736,"close":2.2737,"volume":172.25999450683594},{"timestamp":1742371680000,"open":2.2738,"high":2.274,"low":2.2737,"close":2.274,"volume":142.55999755859375},{"timestamp":1742371740000,"open":2.2741,"high":2.2744,"low":2.2739,"close":2.274,"volume":320.760009765625},{"timestamp":1742371800000,"open":2.2741,"high":2.2742,"low":2.2739,"close":2.2742,"volume":172.25999450683594},{"timestamp":1742371860000,"open":2.2743,"high":2.2743,"low":2.2738,"close":2.2742,"volume":368.2799987792969},{"timestamp":1742371920000,"open":2.2741,"high":2.2742,"low":2.2736,"close":2.2737,"volume":344.5199890136719},{"timestamp":1742371980000,"open":2.2737,"high":2.2739,"low":2.2735,"close":2.2737,"volume":154.44000244140625},{"timestamp":1742372040000,"open":2.2738,"high":2.2738,"low":2.2735,"close":2.2738,"volume":160.41000366210938},{"timestamp":1742372100000,"open":2.2737,"high":2.2737,"low":2.2733,"close":2.2735,"volume":201.99000549316406},{"timestamp":1742372160000,"open":2.2736,"high":2.2739,"low":2.2736,"close":2.2739,"volume":77.22000122070312},{"timestamp":1742372220000,"open":2.2737,"high":2.2738,"low":2.2735,"close":2.2735,"volume":72.76000213623047},{"timestamp":1742372280000,"open":2.2737,"high":2.2739,"low":2.2734,"close":2.2736,"volume":273.239990234375},{"timestamp":1742372340000,"open":2.2738,"high":2.2741,"low":2.2737,"close":2.2741,"volume":142.55999755859375},{"timestamp":1742372400000,"open":2.2742,"high":2.2742,"low":2.2737,"close":2.274,"volume":172.9499969482422},{"timestamp":1742372460000,"open":2.274,"high":2.274,"low":2.2736,"close":2.2737,"volume":172.25999450683594},{"timestamp":1742372520000,"open":2.2739,"high":2.2739,"low":2.2737,"close":2.2738,"volume":106.91999816894531},{"timestamp":1742372580000,"open":2.2736,"high":2.2743,"low":2.2736,"close":2.2743,"volume":362.3399963378906},{"timestamp":1742372640000,"open":2.2742,"high":2.2745,"low":2.2728,"close":2.2728,"volume":594},{"timestamp":1742372700000,"open":2.2729,"high":2.2729,"low":2.2727,"close":2.2728,"volume":130.67999267578125},{"timestamp":1742372760000,"open":2.2728,"high":2.2729,"low":2.2726,"close":2.2726,"volume":335.6000061035156},{"timestamp":1742372820000,"open":2.2726,"high":2.2728,"low":2.2725,"close":2.2726,"volume":178.1999969482422},{"timestamp":1742372880000,"open":2.2727,"high":2.2732,"low":2.2726,"close":2.2731,"volume":142.55999755859375},{"timestamp":1742372940000,"open":2.2731,"high":2.2732,"low":2.273,"close":2.2732,"volume":380.1600036621094},{"timestamp":1742373000000,"open":2.2732,"high":2.2735,"low":2.2726,"close":2.2735,"volume":557.010009765625},{"timestamp":1742373060000,"open":2.2734,"high":2.2735,"low":2.2731,"close":2.2732,"volume":308.9599914550781},{"timestamp":1742373120000,"open":2.2731,"high":2.2733,"low":2.2729,"close":2.2731,"volume":375.8699951171875},{"timestamp":1742373180000,"open":2.273,"high":2.2732,"low":2.2728,"close":2.2729,"volume":274.8699951171875},{"timestamp":1742373240000,"open":2.273,"high":2.273,"low":2.2727,"close":2.2728,"volume":451.67999267578125},{"timestamp":1742373300000,"open":2.2729,"high":2.273,"low":2.2727,"close":2.2727,"volume":71.31999969482422},{"timestamp":1742373360000,"open":2.273,"high":2.2741,"low":2.273,"close":2.2735,"volume":908.8900146484375},{"timestamp":1742373420000,"open":2.2734,"high":2.2735,"low":2.2732,"close":2.2733,"volume":415.95001220703125},{"timestamp":1742373480000,"open":2.2734,"high":2.2734,"low":2.273,"close":2.2731,"volume":208.00999450683594},{"timestamp":1742373540000,"open":2.2731,"high":2.2732,"low":2.2729,"close":2.273,"volume":326.8699951171875},{"timestamp":1742373600000,"open":2.2728,"high":2.2731,"low":2.2728,"close":2.2731,"volume":552.72998046875},{"timestamp":1742373660000,"open":2.273,"high":2.2733,"low":2.273,"close":2.2731,"volume":789.5599975585938},{"timestamp":1742373720000,"open":2.2732,"high":2.2735,"low":2.2731,"close":2.2732,"volume":528.9500122070312},{"timestamp":1742373780000,"open":2.2732,"high":2.2736,"low":2.273,"close":2.2734,"volume":846.760009765625},{"timestamp":1742373840000,"open":2.2733,"high":2.2743,"low":2.2733,"close":2.2742,"volume":314.8500061035156},{"timestamp":1742373900000,"open":2.2741,"high":2.2744,"low":2.2738,"close":2.2739,"volume":444.2200012207031},{"timestamp":1742373960000,"open":2.274,"high":2.274,"low":2.2734,"close":2.2735,"volume":361.1499938964844},{"timestamp":1742374020000,"open":2.2734,"high":2.2738,"low":2.2732,"close":2.2738,"volume":444.3599853515625},{"timestamp":1742374080000,"open":2.2736,"high":2.2736,"low":2.2732,"close":2.2735,"volume":404.2699890136719},{"timestamp":1742374140000,"open":2.2736,"high":2.2737,"low":2.2735,"close":2.2736,"volume":237.8000030517578},{"timestamp":1742374200000,"open":2.2734,"high":2.2737,"low":2.2731,"close":2.2735,"volume":273.4700012207031},{"timestamp":1742374260000,"open":2.2736,"high":2.2737,"low":2.2732,"close":2.2733,"volume":395.30999755859375},{"timestamp":1742374320000,"open":2.2734,"high":2.2735,"low":2.2732,"close":2.2732,"volume":136.74000549316406},{"timestamp":1742374380000,"open":2.2734,"high":2.2735,"low":2.2732,"close":2.2734,"volume":261.5799865722656},{"timestamp":1742374440000,"open":2.2734,"high":2.2735,"low":2.2731,"close":2.2733,"volume":215.5},{"timestamp":1742374500000,"open":2.2733,"high":2.2735,"low":2.2728,"close":2.273,"volume":172.4199981689453},{"timestamp":1742374560000,"open":2.2728,"high":2.2731,"low":2.2717,"close":2.2718,"volume":437.20001220703125},{"timestamp":1742374620000,"open":2.2718,"high":2.2728,"low":2.2718,"close":2.2723,"volume":850.5800170898438},{"timestamp":1742374680000,"open":2.2722,"high":2.2726,"low":2.2719,"close":2.2722,"volume":1302.969970703125},{"timestamp":1742374740000,"open":2.2723,"high":2.2727,"low":2.2721,"close":2.2724,"volume":1215.1500244140625},{"timestamp":1742374800000,"open":2.2723,"high":2.2724,"low":2.272,"close":2.2723,"volume":1082.9000244140625},{"timestamp":1742374860000,"open":2.2723,"high":2.2726,"low":2.2721,"close":2.2725,"volume":808.4099731445312},{"timestamp":1742374920000,"open":2.2725,"high":2.2731,"low":2.2723,"close":2.2731,"volume":856.2899780273438},{"timestamp":1742374980000,"open":2.2732,"high":2.2733,"low":2.2724,"close":2.2725,"volume":517.280029296875},{"timestamp":1742375040000,"open":2.2726,"high":2.2735,"low":2.2726,"close":2.2735,"volume":683.52001953125},{"timestamp":1742375100000,"open":2.2735,"high":2.2735,"low":2.2731,"close":2.2733,"volume":130.77000427246094},{"timestamp":1742375160000,"open":2.2733,"high":2.2734,"low":2.2732,"close":2.2732,"volume":89.16999816894531},{"timestamp":1742375220000,"open":2.2733,"high":2.2736,"low":2.2733,"close":2.2734,"volume":190.22999572753906},{"timestamp":1742375280000,"open":2.2733,"high":2.2737,"low":2.2731,"close":2.2736,"volume":375.95001220703125},{"timestamp":1742375340000,"open":2.2737,"high":2.2739,"low":2.2737,"close":2.2739,"volume":142.63999938964844},{"timestamp":1742375400000,"open":2.2738,"high":2.2738,"low":2.2736,"close":2.2736,"volume":89.12000274658203},{"timestamp":1742375460000,"open":2.2737,"high":2.2737,"low":2.2732,"close":2.2733,"volume":118.88999938964844},{"timestamp":1742375520000,"open":2.2731,"high":2.2733,"low":2.2731,"close":2.2731,"volume":154.57000732421875},{"timestamp":1742375580000,"open":2.2732,"high":2.2734,"low":2.2732,"close":2.2734,"volume":184.2899932861328},{"timestamp":1742375640000,"open":2.2733,"high":2.2735,"low":2.2732,"close":2.2733,"volume":202.1300048828125},{"timestamp":1742375700000,"open":2.2732,"high":2.2734,"low":2.2731,"close":2.2733,"volume":95.12000274658203},{"timestamp":1742375760000,"open":2.2735,"high":2.2738,"low":2.2735,"close":2.2736,"volume":151.47000122070312},{"timestamp":1742375820000,"open":2.2735,"high":2.2737,"low":2.2735,"close":2.2736,"volume":118.80000305175781},{"timestamp":1742375880000,"open":2.2737,"high":2.2743,"low":2.2736,"close":2.2742,"volume":262.8399963378906},{"timestamp":1742375940000,"open":2.2743,"high":2.2743,"low":2.274,"close":2.274,"volume":314.82000732421875},{"timestamp":1742376000000,"open":2.274,"high":2.2741,"low":2.2735,"close":2.2736,"volume":239.0800018310547},{"timestamp":1742376060000,"open":2.2738,"high":2.2741,"low":2.2736,"close":2.2739,"volume":255.4199981689453},{"timestamp":1742376120000,"open":2.2741,"high":2.2741,"low":2.2741,"close":2.2741,"volume":37.119998931884766},{"timestamp":1742376180000,"open":2.2744,"high":2.2745,"low":2.2743,"close":2.2743,"volume":77.22000122070312},{"timestamp":1742376240000,"open":2.2744,"high":2.2745,"low":2.274,"close":2.274,"volume":120.27999877929688},{"timestamp":1742376300000,"open":2.2741,"high":2.2743,"low":2.2737,"close":2.2737,"volume":222.74000549316406},{"timestamp":1742376360000,"open":2.2736,"high":2.2738,"low":2.2735,"close":2.2735,"volume":71.27999877929688},{"timestamp":1742376420000,"open":2.2735,"high":2.2735,"low":2.2732,"close":2.2732,"volume":106.91999816894531},{"timestamp":1742376480000,"open":2.2735,"high":2.2737,"low":2.2735,"close":2.2735,"volume":207.89999389648438},{"timestamp":1742376540000,"open":2.2736,"high":2.2739,"low":2.2732,"close":2.2733,"volume":219.77999877929688},{"timestamp":1742376600000,"open":2.2732,"high":2.2736,"low":2.2732,"close":2.2735,"volume":213.83999633789062},{"timestamp":1742376660000,"open":2.2736,"high":2.2736,"low":2.2733,"close":2.2736,"volume":261.3599853515625},{"timestamp":1742376720000,"open":2.2734,"high":2.2741,"low":2.2733,"close":2.2739,"volume":356.3999938964844},{"timestamp":1742376780000,"open":2.274,"high":2.274,"low":2.2739,"close":2.274,"volume":118.80000305175781},{"timestamp":1742376840000,"open":2.2738,"high":2.274,"low":2.2738,"close":2.274,"volume":95.04000091552734},{"timestamp":1742376900000,"open":2.2739,"high":2.2739,"low":2.2731,"close":2.2734,"volume":242.0500030517578},{"timestamp":1742376960000,"open":2.2735,"high":2.2737,"low":2.2735,"close":2.2737,"volume":71.27999877929688},{"timestamp":1742377020000,"open":2.2736,"high":2.2739,"low":2.2732,"close":2.2736,"volume":285.1199951171875},{"timestamp":1742377080000,"open":2.2734,"high":2.2739,"low":2.2733,"close":2.2734,"volume":273.92999267578125},{"timestamp":1742377140000,"open":2.2736,"high":2.2736,"low":2.2733,"close":2.2735,"volume":59.400001525878906},{"timestamp":1742377200000,"open":2.2734,"high":2.2736,"low":2.2732,"close":2.2733,"volume":166.32000732421875},{"timestamp":1742377260000,"open":2.2732,"high":2.2733,"low":2.2731,"close":2.2732,"volume":148.5},{"timestamp":1742377320000,"open":2.2733,"high":2.2733,"low":2.2731,"close":2.2732,"volume":142.55999755859375},{"timestamp":1742377380000,"open":2.2731,"high":2.2731,"low":2.2729,"close":2.273,"volume":166.32000732421875},{"timestamp":1742377440000,"open":2.273,"high":2.2734,"low":2.2728,"close":2.2734,"volume":249.47999572753906},{"timestamp":1742377500000,"open":2.2735,"high":2.2735,"low":2.2732,"close":2.2733,"volume":148.5},{"timestamp":1742377560000,"open":2.2733,"high":2.2735,"low":2.2733,"close":2.2735,"volume":124.73999786376953},{"timestamp":1742377620000,"open":2.2733,"high":2.2734,"low":2.2731,"close":2.2732,"volume":106.91999816894531},{"timestamp":1742377680000,"open":2.2731,"high":2.2732,"low":2.2731,"close":2.2731,"volume":59.400001525878906},{"timestamp":1742377740000,"open":2.2732,"high":2.2732,"low":2.273,"close":2.2731,"volume":95.04000091552734},{"timestamp":1742377800000,"open":2.273,"high":2.2732,"low":2.273,"close":2.2731,"volume":71.27999877929688},{"timestamp":1742377860000,"open":2.2732,"high":2.2739,"low":2.2732,"close":2.2738,"volume":445.5},{"timestamp":1742377920000,"open":2.274,"high":2.2744,"low":2.2739,"close":2.2741,"volume":519.719970703125},{"timestamp":1742377980000,"open":2.2741,"high":2.2741,"low":2.2739,"close":2.2739,"volume":132.16000366210938},{"timestamp":1742378040000,"open":2.2741,"high":2.2741,"low":2.2737,"close":2.274,"volume":368.260009765625},{"timestamp":1742378100000,"open":2.2741,"high":2.2741,"low":2.2736,"close":2.2737,"volume":291.04998779296875},{"timestamp":1742378160000,"open":2.2736,"high":2.2737,"low":2.2733,"close":2.2734,"volume":154.44000244140625},{"timestamp":1742378220000,"open":2.2734,"high":2.2736,"low":2.2733,"close":2.2734,"volume":380.1600036621094},{"timestamp":1742378280000,"open":2.2735,"high":2.2736,"low":2.2733,"close":2.2734,"volume":332.6400146484375},{"timestamp":1742378340000,"open":2.2735,"high":2.2735,"low":2.271,"close":2.2711,"volume":1344.9300537109375},{"timestamp":1742378400000,"open":2.2711,"high":2.2718,"low":2.2695,"close":2.2706,"volume":4528.77978515625},{"timestamp":1742378460000,"open":2.2704,"high":2.2708,"low":2.2703,"close":2.2705,"volume":5000.47998046875},{"timestamp":1742378520000,"open":2.2705,"high":2.2711,"low":2.2704,"close":2.2707,"volume":2900.030029296875},{"timestamp":1742378580000,"open":2.2708,"high":2.271,"low":2.2706,"close":2.2709,"volume":2544.22998046875},{"timestamp":1742378640000,"open":2.2708,"high":2.2708,"low":2.2693,"close":2.2693,"volume":1637.260009765625},{"timestamp":1742378700000,"open":2.2693,"high":2.2699,"low":2.2691,"close":2.2697,"volume":2239.7099609375},{"timestamp":1742378760000,"open":2.2697,"high":2.27,"low":2.2696,"close":2.2698,"volume":647.0499877929688},{"timestamp":1742378820000,"open":2.2699,"high":2.2699,"low":2.2694,"close":2.2699,"volume":771.989990234375},{"timestamp":1742378880000,"open":2.2697,"high":2.2701,"low":2.2696,"close":2.27,"volume":2463.300048828125},{"timestamp":1742378940000,"open":2.2701,"high":2.2706,"low":2.2699,"close":2.2704,"volume":3319.570068359375},{"timestamp":1742379000000,"open":2.2704,"high":2.271,"low":2.2703,"close":2.2707,"volume":3754.6201171875},{"timestamp":1742379060000,"open":2.2708,"high":2.2709,"low":2.2702,"close":2.2705,"volume":2200.159912109375},{"timestamp":1742379120000,"open":2.2703,"high":2.2705,"low":2.2701,"close":2.2703,"volume":1739.6099853515625},{"timestamp":1742379180000,"open":2.2703,"high":2.2705,"low":2.2701,"close":2.2705,"volume":1860.300048828125},{"timestamp":1742379240000,"open":2.2705,"high":2.2705,"low":2.2698,"close":2.2701,"volume":1685.22998046875},{"timestamp":1742379300000,"open":2.2703,"high":2.2705,"low":2.27,"close":2.27,"volume":605.280029296875},{"timestamp":1742379360000,"open":2.2701,"high":2.2702,"low":2.2699,"close":2.27,"volume":285.6000061035156},{"timestamp":1742379420000,"open":2.2702,"high":2.2702,"low":2.27,"close":2.2702,"volume":160.64999389648438},{"timestamp":1742379480000,"open":2.2703,"high":2.2713,"low":2.27,"close":2.2708,"volume":984.2100219726562},{"timestamp":1742379540000,"open":2.2709,"high":2.2709,"low":2.2705,"close":2.2705,"volume":227.38999938964844},{"timestamp":1742379600000,"open":2.2706,"high":2.2712,"low":2.2705,"close":2.2706,"volume":355.2099914550781},{"timestamp":1742379660000,"open":2.2705,"high":2.2706,"low":2.2702,"close":2.2706,"volume":1290.0799560546875},{"timestamp":1742379720000,"open":2.2706,"high":2.2706,"low":2.2699,"close":2.2702,"volume":749.0700073242188},{"timestamp":1742379780000,"open":2.2703,"high":2.2704,"low":2.2701,"close":2.2701,"volume":1028.7900390625},{"timestamp":1742379840000,"open":2.2701,"high":2.2702,"low":2.2701,"close":2.2702,"volume":273.70001220703125},{"timestamp":1742379900000,"open":2.2701,"high":2.2703,"low":2.27,"close":2.2701,"volume":215.67999267578125},{"timestamp":1742379960000,"open":2.2703,"high":2.2703,"low":2.2699,"close":2.2703,"volume":208.25},{"timestamp":1742380020000,"open":2.2703,"high":2.2704,"low":2.2702,"close":2.2704,"volume":234.9600067138672},{"timestamp":1742380080000,"open":2.2703,"high":2.2708,"low":2.2702,"close":2.2708,"volume":190.3000030517578},{"timestamp":1742380140000,"open":2.2708,"high":2.2708,"low":2.2706,"close":2.2706,"volume":487.55999755859375},{"timestamp":1742380200000,"open":2.2706,"high":2.2706,"low":2.2701,"close":2.2702,"volume":162.7899932861328},{"timestamp":1742380260000,"open":2.2702,"high":2.2703,"low":2.2701,"close":2.2702,"volume":310.8800048828125},{"timestamp":1742380320000,"open":2.2701,"high":2.2703,"low":2.27,"close":2.2703,"volume":386.75},{"timestamp":1742380380000,"open":2.2706,"high":2.2708,"low":2.2702,"close":2.2702,"volume":124.94999694824219},{"timestamp":1742380440000,"open":2.2704,"high":2.2705,"low":2.2702,"close":2.2703,"volume":160.64999389648438},{"timestamp":1742380500000,"open":2.2703,"high":2.2704,"low":2.2703,"close":2.2703,"volume":107.0999984741211},{"timestamp":1742380560000,"open":2.2702,"high":2.2703,"low":2.2702,"close":2.2703,"volume":71.4000015258789},{"timestamp":1742380620000,"open":2.2702,"high":2.2705,"low":2.2702,"close":2.2704,"volume":89.25},{"timestamp":1742380680000,"open":2.2704,"high":2.2712,"low":2.2703,"close":2.271,"volume":182.86000061035156},{"timestamp":1742380740000,"open":2.271,"high":2.271,"low":2.2708,"close":2.2709,"volume":166.49000549316406},{"timestamp":1742380800000,"open":2.2711,"high":2.2716,"low":2.2709,"close":2.2715,"volume":285.4200134277344},{"timestamp":1742380860000,"open":2.2714,"high":2.2714,"low":2.271,"close":2.271,"volume":142.6999969482422},{"timestamp":1742380920000,"open":2.271,"high":2.2712,"low":2.2703,"close":2.2704,"volume":249.69000244140625},{"timestamp":1742380980000,"open":2.2704,"high":2.2707,"low":2.2702,"close":2.2707,"volume":202.1300048828125},{"timestamp":1742381040000,"open":2.2708,"high":2.2708,"low":2.2705,"close":2.2705,"volume":196.19000244140625},{"timestamp":1742381100000,"open":2.2705,"high":2.2707,"low":2.2702,"close":2.2704,"volume":386.42999267578125},{"timestamp":1742381160000,"open":2.2705,"high":2.2706,"low":2.2704,"close":2.2705,"volume":130.7899932861328},{"timestamp":1742381220000,"open":2.2705,"high":2.2717,"low":2.2704,"close":2.2715,"volume":396.8800048828125},{"timestamp":1742381280000,"open":2.2716,"high":2.2717,"low":2.2715,"close":2.2715,"volume":142.6999969482422},{"timestamp":1742381340000,"open":2.2716,"high":2.2717,"low":2.2715,"close":2.2715,"volume":138.25},{"timestamp":1742381400000,"open":2.2713,"high":2.2715,"low":2.2713,"close":2.2715,"volume":327.05999755859375},{"timestamp":1742381460000,"open":2.2713,"high":2.2715,"low":2.2712,"close":2.2714,"volume":178.39999389648438},{"timestamp":1742381520000,"open":2.2713,"high":2.2713,"low":2.2712,"close":2.2712,"volume":53.52000045776367},{"timestamp":1742381580000,"open":2.2713,"high":2.2714,"low":2.2711,"close":2.2711,"volume":89.19999694824219},{"timestamp":1742381640000,"open":2.2711,"high":2.2713,"low":2.2711,"close":2.2711,"volume":89.19999694824219},{"timestamp":1742381700000,"open":2.2713,"high":2.2715,"low":2.2711,"close":2.2715,"volume":160.55999755859375},{"timestamp":1742381760000,"open":2.2716,"high":2.2716,"low":2.2714,"close":2.2714,"volume":118.93000030517578},{"timestamp":1742381820000,"open":2.2714,"high":2.2714,"low":2.271,"close":2.2712,"volume":463.8399963378906},{"timestamp":1742381880000,"open":2.271,"high":2.2713,"low":2.2709,"close":2.2712,"volume":915.780029296875},{"timestamp":1742381940000,"open":2.2711,"high":2.2712,"low":2.2709,"close":2.2711,"volume":820.6400146484375},{"timestamp":1742382000000,"open":2.2712,"high":2.2712,"low":2.2709,"close":2.271,"volume":249.75999450683594},{"timestamp":1742382060000,"open":2.2709,"high":2.271,"low":2.2709,"close":2.2709,"volume":267.6000061035156},{"timestamp":1742382120000,"open":2.2711,"high":2.2711,"low":2.271,"close":2.271,"volume":124.87999725341797},{"timestamp":1742382180000,"open":2.2711,"high":2.2711,"low":2.2709,"close":2.2709,"volume":102.56999969482422},{"timestamp":1742382240000,"open":2.2709,"high":2.271,"low":2.2709,"close":2.2709,"volume":53.52000045776367},{"timestamp":1742382300000,"open":2.2708,"high":2.2711,"low":2.2708,"close":2.2711,"volume":172.4499969482422},{"timestamp":1742382360000,"open":2.2711,"high":2.2712,"low":2.271,"close":2.271,"volume":220.02000427246094},{"timestamp":1742382420000,"open":2.2712,"high":2.2712,"low":2.2707,"close":2.2707,"volume":124.87999725341797},{"timestamp":1742382480000,"open":2.2706,"high":2.2707,"low":2.2701,"close":2.2701,"volume":304.760009765625},{"timestamp":1742382540000,"open":2.2703,"high":2.2708,"low":2.2703,"close":2.2707,"volume":196.24000549316406},{"timestamp":1742382600000,"open":2.2709,"high":2.2713,"low":2.2709,"close":2.2713,"volume":285.3399963378906},{"timestamp":1742382660000,"open":2.2713,"high":2.2717,"low":2.2713,"close":2.2716,"volume":392.260009765625},{"timestamp":1742382720000,"open":2.2716,"high":2.2716,"low":2.2711,"close":2.2715,"volume":142.63999938964844},{"timestamp":1742382780000,"open":2.2716,"high":2.2717,"low":2.2713,"close":2.2716,"volume":647.8300170898438},{"timestamp":1742382840000,"open":2.2716,"high":2.2719,"low":2.2716,"close":2.2718,"volume":154.52999877929688},{"timestamp":1742382900000,"open":2.2719,"high":2.2725,"low":2.2719,"close":2.2721,"volume":213.89999389648438},{"timestamp":1742382960000,"open":2.272,"high":2.2721,"low":2.2718,"close":2.2718,"volume":107},{"timestamp":1742383080000,"open":2.2717,"high":2.2719,"low":2.2717,"close":2.2718,"volume":47.540000915527344},{"timestamp":1742383200000,"open":2.2717,"high":2.2718,"low":2.2717,"close":2.2718,"volume":106.9800033569336},{"timestamp":1742383260000,"open":2.2718,"high":2.2719,"low":2.2718,"close":2.2719,"volume":23.760000228881836},{"timestamp":1742383320000,"open":2.272,"high":2.272,"low":2.2718,"close":2.272,"volume":72.76000213623047},{"timestamp":1742383380000,"open":2.2721,"high":2.2725,"low":2.2721,"close":2.2724,"volume":166.33999633789062},{"timestamp":1742383440000,"open":2.2723,"high":2.2727,"low":2.2723,"close":2.2727,"volume":124.73999786376953},{"timestamp":1742383500000,"open":2.2726,"high":2.2728,"low":2.2724,"close":2.2724,"volume":95.04000091552734},{"timestamp":1742383560000,"open":2.2726,"high":2.2726,"low":2.2724,"close":2.2725,"volume":83.16000366210938},{"timestamp":1742383620000,"open":2.2727,"high":2.2727,"low":2.2726,"close":2.2726,"volume":65.33999633789062},{"timestamp":1742383680000,"open":2.2725,"high":2.2726,"low":2.2725,"close":2.2726,"volume":29.700000762939453},{"timestamp":1742383740000,"open":2.2724,"high":2.2726,"low":2.2724,"close":2.2726,"volume":196.02000427246094},{"timestamp":1742383800000,"open":2.2726,"high":2.2726,"low":2.2723,"close":2.2724,"volume":142.55999755859375},{"timestamp":1742383860000,"open":2.2724,"high":2.2724,"low":2.2722,"close":2.2724,"volume":237.6300048828125},{"timestamp":1742383920000,"open":2.2726,"high":2.2741,"low":2.2725,"close":2.2738,"volume":581.969970703125},{"timestamp":1742383980000,"open":2.2737,"high":2.274,"low":2.2737,"close":2.274,"volume":112.80000305175781},{"timestamp":1742384040000,"open":2.2739,"high":2.2743,"low":2.2739,"close":2.2741,"volume":279.0199890136719},{"timestamp":1742384100000,"open":2.274,"high":2.2746,"low":2.274,"close":2.2745,"volume":231.5},{"timestamp":1742384160000,"open":2.2745,"high":2.275,"low":2.2745,"close":2.275,"volume":249.25},{"timestamp":1742384220000,"open":2.275,"high":2.2755,"low":2.2749,"close":2.275,"volume":243.27999877929688},{"timestamp":1742384340000,"open":2.2749,"high":2.2752,"low":2.2749,"close":2.2752,"volume":106.80000305175781},{"timestamp":1742384400000,"open":2.2751,"high":2.2753,"low":2.2751,"close":2.2753,"volume":124.5999984741211},{"timestamp":1742384460000,"open":2.2754,"high":2.2754,"low":2.2749,"close":2.275,"volume":177.99000549316406},{"timestamp":1742384520000,"open":2.2751,"high":2.2757,"low":2.2751,"close":2.2757,"volume":314.45001220703125},{"timestamp":1742384580000,"open":2.2757,"high":2.2758,"low":2.2756,"close":2.2756,"volume":148.3000030517578},{"timestamp":1742384640000,"open":2.2758,"high":2.2759,"low":2.2756,"close":2.2756,"volume":100.86000061035156},{"timestamp":1742384700000,"open":2.2758,"high":2.2758,"low":2.2756,"close":2.2756,"volume":160.1999969482422},{"timestamp":1742384760000,"open":2.2756,"high":2.2757,"low":2.2754,"close":2.2757,"volume":124.55999755859375},{"timestamp":1742384820000,"open":2.2756,"high":2.2757,"low":2.2756,"close":2.2756,"volume":71.19999694824219},{"timestamp":1742384880000,"open":2.2756,"high":2.2758,"low":2.2756,"close":2.2758,"volume":53.400001525878906},{"timestamp":1742385000000,"open":2.2757,"high":2.2758,"low":2.2756,"close":2.2757,"volume":142.39999389648438},{"timestamp":1742385060000,"open":2.2756,"high":2.2757,"low":2.2754,"close":2.2755,"volume":284.79998779296875},{"timestamp":1742385120000,"open":2.2755,"high":2.2758,"low":2.2754,"close":2.2757,"volume":302.54998779296875},{"timestamp":1742385180000,"open":2.2756,"high":2.2757,"low":2.2754,"close":2.2755,"volume":160.1999969482422},{"timestamp":1742385240000,"open":2.2755,"high":2.2758,"low":2.2755,"close":2.2758,"volume":71.19999694824219},{"timestamp":1742385300000,"open":2.2757,"high":2.276,"low":2.2757,"close":2.2759,"volume":213.60000610351562},{"timestamp":1742385360000,"open":2.2758,"high":2.2759,"low":2.2753,"close":2.2754,"volume":320.3800048828125},{"timestamp":1742385420000,"open":2.2754,"high":2.2754,"low":2.2748,"close":2.2749,"volume":326.3599853515625},{"timestamp":1742385480000,"open":2.275,"high":2.2753,"low":2.2749,"close":2.2752,"volume":166.13999938964844},{"timestamp":1742385540000,"open":2.2753,"high":2.2753,"low":2.2753,"close":2.2753,"volume":35.599998474121094},{"timestamp":1742385600000,"open":2.2754,"high":2.2754,"low":2.2751,"close":2.2751,"volume":195.8000030517578},{"timestamp":1742385660000,"open":2.2752,"high":2.2752,"low":2.275,"close":2.2752,"volume":112.73999786376953},{"timestamp":1742385720000,"open":2.2751,"high":2.2752,"low":2.2751,"close":2.2751,"volume":278.8699951171875},{"timestamp":1742385780000,"open":2.2753,"high":2.2755,"low":2.2751,"close":2.2753,"volume":195.8000030517578},{"timestamp":1742385840000,"open":2.2752,"high":2.2754,"low":2.275,"close":2.275,"volume":154.2899932861328},{"timestamp":1742385900000,"open":2.2749,"high":2.2749,"low":2.2747,"close":2.2748,"volume":94.95999908447266},{"timestamp":1742385960000,"open":2.2747,"high":2.2748,"low":2.274,"close":2.274,"volume":344.239990234375},{"timestamp":1742386020000,"open":2.2739,"high":2.2742,"low":2.2738,"close":2.2741,"volume":403.6300048828125},{"timestamp":1742386080000,"open":2.2741,"high":2.2741,"low":2.2738,"close":2.274,"volume":185.47999572753906},{"timestamp":1742386140000,"open":2.2738,"high":2.2741,"low":2.2738,"close":2.274,"volume":132.05999755859375},{"timestamp":1742386200000,"open":2.2741,"high":2.2743,"low":2.2738,"close":2.2738,"volume":169.16000366210938},{"timestamp":1742386260000,"open":2.2738,"high":2.2739,"low":2.2731,"close":2.2733,"volume":374.07000732421875},{"timestamp":1742386320000,"open":2.2733,"high":2.2734,"low":2.2729,"close":2.2731,"volume":307.3800048828125},{"timestamp":1742386380000,"open":2.2732,"high":2.2732,"low":2.2729,"close":2.2729,"volume":224.22999572753906},{"timestamp":1742386440000,"open":2.273,"high":2.2731,"low":2.273,"close":2.2731,"volume":47.52000045776367},{"timestamp":1742386500000,"open":2.273,"high":2.2731,"low":2.2729,"close":2.273,"volume":222.72000122070312},{"timestamp":1742386560000,"open":2.2731,"high":2.2731,"low":2.2723,"close":2.2726,"volume":264.32000732421875},{"timestamp":1742386620000,"open":2.2724,"high":2.2727,"low":2.2724,"close":2.2725,"volume":95.04000091552734},{"timestamp":1742386680000,"open":2.2725,"high":2.2725,"low":2.2725,"close":2.2725,"volume":23.760000228881836},{"timestamp":1742386740000,"open":2.2723,"high":2.2725,"low":2.2723,"close":2.2725,"volume":118.80000305175781},{"timestamp":1742386800000,"open":2.2723,"high":2.2726,"low":2.2722,"close":2.2725,"volume":225.72000122070312},{"timestamp":1742386860000,"open":2.2723,"high":2.2724,"low":2.2719,"close":2.2721,"volume":191.55999755859375},{"timestamp":1742386920000,"open":2.2719,"high":2.2721,"low":2.2719,"close":2.272,"volume":72.76000213623047},{"timestamp":1742386980000,"open":2.272,"high":2.272,"low":2.2719,"close":2.2719,"volume":86.12000274658203},{"timestamp":1742387040000,"open":2.272,"high":2.2721,"low":2.2719,"close":2.272,"volume":59.400001525878906},{"timestamp":1742387100000,"open":2.2721,"high":2.2721,"low":2.2716,"close":2.2717,"volume":120.27999877929688},{"timestamp":1742387160000,"open":2.2717,"high":2.2717,"low":2.2712,"close":2.2714,"volume":182.63999938964844},{"timestamp":1742387220000,"open":2.2715,"high":2.2717,"low":2.2714,"close":2.2715,"volume":250.1699981689453},{"timestamp":1742387280000,"open":2.2715,"high":2.2716,"low":2.2713,"close":2.2714,"volume":118.80000305175781},{"timestamp":1742387340000,"open":2.2714,"high":2.2714,"low":2.2711,"close":2.2713,"volume":169.27999877929688},{"timestamp":1742387400000,"open":2.2714,"high":2.2714,"low":2.2707,"close":2.2707,"volume":256.8999938964844},{"timestamp":1742387460000,"open":2.2708,"high":2.2709,"low":2.2704,"close":2.2705,"volume":154.44000244140625},{"timestamp":1742387520000,"open":2.2704,"high":2.2704,"low":2.2701,"close":2.2703,"volume":109.87999725341797},{"timestamp":1742387580000,"open":2.2704,"high":2.2705,"low":2.2703,"close":2.2704,"volume":201.9600067138672},{"timestamp":1742387640000,"open":2.2702,"high":2.2702,"low":2.2701,"close":2.2701,"volume":59.400001525878906},{"timestamp":1742387700000,"open":2.2701,"high":2.2702,"low":2.2701,"close":2.2701,"volume":83.16000366210938},{"timestamp":1742387760000,"open":2.2701,"high":2.2701,"low":2.2701,"close":2.2701,"volume":11.880000114440918},{"timestamp":1742387820000,"open":2.2703,"high":2.2703,"low":2.27,"close":2.2703,"volume":59.400001525878906},{"timestamp":1742387880000,"open":2.2703,"high":2.2703,"low":2.2702,"close":2.2703,"volume":47.52000045776367},{"timestamp":1742387940000,"open":2.2701,"high":2.2702,"low":2.2701,"close":2.2702,"volume":23.760000228881836},{"timestamp":1742388000000,"open":2.2704,"high":2.2707,"low":2.2704,"close":2.2707,"volume":59.400001525878906},{"timestamp":1742388060000,"open":2.2706,"high":2.2708,"low":2.2705,"close":2.2707,"volume":292.6700134277344},{"timestamp":1742388120000,"open":2.2707,"high":2.2713,"low":2.2706,"close":2.2713,"volume":255.49000549316406},{"timestamp":1742388180000,"open":2.2712,"high":2.2714,"low":2.2712,"close":2.2714,"volume":106.91999816894531},{"timestamp":1742388240000,"open":2.2715,"high":2.2718,"low":2.2714,"close":2.2718,"volume":255.3699951171875},{"timestamp":1742388300000,"open":2.2719,"high":2.2722,"low":2.2719,"close":2.2719,"volume":351.739990234375},{"timestamp":1742388360000,"open":2.272,"high":2.2722,"low":2.2719,"close":2.272,"volume":189.9600067138672},{"timestamp":1742388420000,"open":2.2718,"high":2.272,"low":2.2716,"close":2.2718,"volume":225.58999633789062},{"timestamp":1742388480000,"open":2.2719,"high":2.2719,"low":2.2715,"close":2.2719,"volume":124.66999816894531},{"timestamp":1742388540000,"open":2.2719,"high":2.2719,"low":2.2716,"close":2.2716,"volume":184.0399932861328},{"timestamp":1742388600000,"open":2.2716,"high":2.2717,"low":2.2712,"close":2.2716,"volume":546.3300170898438},{"timestamp":1742388660000,"open":2.2717,"high":2.2718,"low":2.2714,"close":2.2715,"volume":166.2899932861328},{"timestamp":1742388720000,"open":2.2714,"high":2.2715,"low":2.2711,"close":2.2714,"volume":291.05999755859375},{"timestamp":1742388780000,"open":2.2713,"high":2.2715,"low":2.2712,"close":2.2713,"volume":329.6600036621094},{"timestamp":1742388840000,"open":2.2711,"high":2.2714,"low":2.2711,"close":2.2714,"volume":47.52000045776367},{"timestamp":1742388900000,"open":2.2712,"high":2.2713,"low":2.2706,"close":2.2708,"volume":142.55999755859375},{"timestamp":1742388960000,"open":2.2708,"high":2.2708,"low":2.2707,"close":2.2708,"volume":136.6199951171875},{"timestamp":1742389020000,"open":2.2706,"high":2.2706,"low":2.2704,"close":2.2706,"volume":148.5500030517578},{"timestamp":1742389080000,"open":2.2706,"high":2.2713,"low":2.2706,"close":2.2713,"volume":356.4100036621094},{"timestamp":1742389140000,"open":2.2714,"high":2.2717,"low":2.2712,"close":2.2715,"volume":285.1199951171875},{"timestamp":1742389200000,"open":2.2715,"high":2.2718,"low":2.2712,"close":2.2712,"volume":368.2799987792969},{"timestamp":1742389260000,"open":2.2714,"high":2.2715,"low":2.2709,"close":2.2711,"volume":190.0800018310547},{"timestamp":1742389320000,"open":2.271,"high":2.2715,"low":2.271,"close":2.2715,"volume":297},{"timestamp":1742389380000,"open":2.2714,"high":2.2717,"low":2.2711,"close":2.2713,"volume":415.79998779296875},{"timestamp":1742389440000,"open":2.2712,"high":2.2713,"low":2.2699,"close":2.2699,"volume":279.17999267578125},{"timestamp":1742389500000,"open":2.2698,"high":2.2704,"low":2.2698,"close":2.2703,"volume":558.3599853515625},{"timestamp":1742389560000,"open":2.2703,"high":2.2707,"low":2.2699,"close":2.2707,"volume":255.4199981689453},{"timestamp":1742389620000,"open":2.2705,"high":2.271,"low":2.2705,"close":2.2709,"volume":219.77999877929688},{"timestamp":1742389680000,"open":2.2709,"high":2.2711,"low":2.2708,"close":2.2709,"volume":219.77999877929688},{"timestamp":1742389740000,"open":2.2707,"high":2.2711,"low":2.2705,"close":2.271,"volume":227.1999969482422},{"timestamp":1742389800000,"open":2.271,"high":2.2713,"low":2.271,"close":2.2713,"volume":59.38999938964844},{"timestamp":1742389860000,"open":2.2715,"high":2.2716,"low":2.2712,"close":2.2714,"volume":230.0399932861328},{"timestamp":1742389920000,"open":2.2713,"high":2.2716,"low":2.2713,"close":2.2716,"volume":145.47000122070312},{"timestamp":1742389980000,"open":2.2715,"high":2.2716,"low":2.2714,"close":2.2716,"volume":124.66000366210938},{"timestamp":1742390040000,"open":2.2717,"high":2.2719,"low":2.2716,"close":2.2719,"volume":77.16000366210938},{"timestamp":1742390100000,"open":2.2717,"high":2.2718,"low":2.2716,"close":2.2717,"volume":83.12999725341797},{"timestamp":1742390160000,"open":2.2716,"high":2.2716,"low":2.2714,"close":2.2714,"volume":102.44999694824219},{"timestamp":1742390220000,"open":2.2716,"high":2.2717,"low":2.2714,"close":2.2717,"volume":154.44000244140625},{"timestamp":1742390280000,"open":2.2716,"high":2.2719,"low":2.2716,"close":2.2717,"volume":118.72000122070312},{"timestamp":1742390340000,"open":2.2719,"high":2.2721,"low":2.2719,"close":2.272,"volume":71.22000122070312},{"timestamp":1742390400000,"open":2.272,"high":2.2721,"low":2.272,"close":2.2721,"volume":83.11000061035156},{"timestamp":1742390460000,"open":2.2721,"high":2.2721,"low":2.2718,"close":2.2718,"volume":106.86000061035156},{"timestamp":1742390520000,"open":2.272,"high":2.2722,"low":2.272,"close":2.2722,"volume":100.91999816894531},{"timestamp":1742390580000,"open":2.2721,"high":2.2727,"low":2.2721,"close":2.2725,"volume":189.9600067138672},{"timestamp":1742390640000,"open":2.2725,"high":2.2728,"low":2.2725,"close":2.2727,"volume":136.50999450683594},{"timestamp":1742390700000,"open":2.2728,"high":2.2729,"low":2.2726,"close":2.2729,"volume":183.99000549316406},{"timestamp":1742390760000,"open":2.273,"high":2.273,"low":2.2727,"close":2.2728,"volume":183.99000549316406},{"timestamp":1742390820000,"open":2.2728,"high":2.2728,"low":2.2726,"close":2.2727,"volume":94.95999908447266},{"timestamp":1742390880000,"open":2.2726,"high":2.2726,"low":2.2724,"close":2.2724,"volume":201.7899932861328},{"timestamp":1742390940000,"open":2.2725,"high":2.2725,"low":2.2721,"close":2.2721,"volume":94.95999908447266},{"timestamp":1742391000000,"open":2.272,"high":2.2721,"low":2.2716,"close":2.2717,"volume":274.5},{"timestamp":1742391060000,"open":2.2716,"high":2.2717,"low":2.2713,"close":2.2717,"volume":201.89999389648438},{"timestamp":1742391120000,"open":2.2716,"high":2.2717,"low":2.2715,"close":2.2717,"volume":59.36000061035156},{"timestamp":1742391180000,"open":2.2715,"high":2.2719,"low":2.2715,"close":2.2716,"volume":190.0399932861328},{"timestamp":1742391240000,"open":2.2716,"high":2.2717,"low":2.2713,"close":2.2715,"volume":267.260009765625},{"timestamp":1742391300000,"open":2.2713,"high":2.2713,"low":2.2689,"close":2.269,"volume":867.489990234375},{"timestamp":1742391360000,"open":2.269,"high":2.2694,"low":2.2688,"close":2.2691,"volume":662.8200073242188},{"timestamp":1742391420000,"open":2.2692,"high":2.2693,"low":2.269,"close":2.2691,"volume":374.55999755859375},{"timestamp":1742391480000,"open":2.2691,"high":2.2696,"low":2.2691,"close":2.2696,"volume":297.239990234375},{"timestamp":1742391540000,"open":2.2697,"high":2.2699,"low":2.2696,"close":2.2697,"volume":219.97999572753906},{"timestamp":1742391600000,"open":2.2698,"high":2.2699,"low":2.2696,"close":2.2697,"volume":142.67999267578125},{"timestamp":1742391660000,"open":2.2698,"high":2.2698,"low":2.2688,"close":2.2692,"volume":447.3599853515625},{"timestamp":1742391720000,"open":2.2693,"high":2.2698,"low":2.2693,"close":2.2697,"volume":225.91000366210938},{"timestamp":1742391780000,"open":2.2697,"high":2.2702,"low":2.2697,"close":2.2702,"volume":249.69000244140625},{"timestamp":1742391840000,"open":2.2699,"high":2.2702,"low":2.2698,"close":2.2698,"volume":190.24000549316406},{"timestamp":1742391900000,"open":2.2698,"high":2.2701,"low":2.2698,"close":2.2699,"volume":196.17999267578125},{"timestamp":1742391960000,"open":2.2696,"high":2.2696,"low":2.2687,"close":2.2687,"volume":358.17999267578125},{"timestamp":1742392020000,"open":2.2688,"high":2.2688,"low":2.2682,"close":2.2683,"volume":269.2200012207031},{"timestamp":1742392080000,"open":2.2684,"high":2.2692,"low":2.2684,"close":2.2692,"volume":531.010009765625},{"timestamp":1742392140000,"open":2.2694,"high":2.2704,"low":2.2694,"close":2.2698,"volume":411.75},{"timestamp":1742392200000,"open":2.2698,"high":2.2699,"low":2.2697,"close":2.2697,"volume":47.560001373291016},{"timestamp":1742392260000,"open":2.2696,"high":2.2698,"low":2.2695,"close":2.2695,"volume":107.01000213623047},{"timestamp":1742392320000,"open":2.2697,"high":2.2698,"low":2.2695,"close":2.2697,"volume":112.95999908447266},{"timestamp":1742392380000,"open":2.2696,"high":2.27,"low":2.2696,"close":2.2699,"volume":154.58999633789062},{"timestamp":1742392440000,"open":2.2701,"high":2.2703,"low":2.2698,"close":2.2701,"volume":216.97999572753906},{"timestamp":1742392500000,"open":2.2701,"high":2.2703,"low":2.2699,"close":2.2699,"volume":165.27000427246094},{"timestamp":1742392560000,"open":2.27,"high":2.2713,"low":2.2699,"close":2.271,"volume":606.3599853515625},{"timestamp":1742392620000,"open":2.2711,"high":2.2713,"low":2.2706,"close":2.2706,"volume":285.30999755859375},{"timestamp":1742392680000,"open":2.2707,"high":2.2707,"low":2.2701,"close":2.2706,"volume":373.0299987792969},{"timestamp":1742392740000,"open":2.2706,"high":2.2706,"low":2.2702,"close":2.2704,"volume":332.9200134277344},{"timestamp":1742392800000,"open":2.2706,"high":2.271,"low":2.2704,"close":2.2707,"volume":408.6499938964844},{"timestamp":1742392860000,"open":2.2707,"high":2.2709,"low":2.2699,"close":2.2703,"volume":118.81999969482422},{"timestamp":1742392920000,"open":2.2703,"high":2.2703,"low":2.2699,"close":2.2699,"volume":166.35000610351562},{"timestamp":1742392980000,"open":2.27,"high":2.2706,"low":2.2699,"close":2.2704,"volume":314.8999938964844},{"timestamp":1742393040000,"open":2.2703,"high":2.2707,"low":2.2702,"close":2.2707,"volume":190.11000061035156},{"timestamp":1742393100000,"open":2.2707,"high":2.2707,"low":2.2704,"close":2.2706,"volume":120.27999877929688},{"timestamp":1742393160000,"open":2.2706,"high":2.2707,"low":2.2706,"close":2.2706,"volume":100.9800033569336},{"timestamp":1742393220000,"open":2.2705,"high":2.2708,"low":2.2704,"close":2.2708,"volume":196.02000427246094},{"timestamp":1742393280000,"open":2.2707,"high":2.2712,"low":2.2707,"close":2.271,"volume":274.7200012207031},{"timestamp":1742393340000,"open":2.271,"high":2.2713,"low":2.271,"close":2.2712,"volume":166.32000732421875},{"timestamp":1742393400000,"open":2.2711,"high":2.2712,"low":2.2708,"close":2.2711,"volume":100.9800033569336},{"timestamp":1742393460000,"open":2.271,"high":2.271,"low":2.271,"close":2.271,"volume":11.880000114440918},{"timestamp":1742393520000,"open":2.271,"high":2.271,"low":2.2707,"close":2.271,"volume":142.55999755859375},{"timestamp":1742393580000,"open":2.2709,"high":2.2709,"low":2.2709,"close":2.2709,"volume":23.760000228881836},{"timestamp":1742393640000,"open":2.2708,"high":2.2714,"low":2.2708,"close":2.2714,"volume":65.33999633789062},{"timestamp":1742393700000,"open":2.2714,"high":2.2716,"low":2.2713,"close":2.2715,"volume":184.13999938964844},{"timestamp":1742393760000,"open":2.2714,"high":2.2715,"low":2.2708,"close":2.2708,"volume":148.5},{"timestamp":1742393820000,"open":2.2711,"high":2.2714,"low":2.271,"close":2.271,"volume":178.1999969482422},{"timestamp":1742393880000,"open":2.2711,"high":2.2716,"low":2.2709,"close":2.2715,"volume":255.3300018310547},{"timestamp":1742393940000,"open":2.2716,"high":2.2717,"low":2.2705,"close":2.2706,"volume":504.6300048828125},{"timestamp":1742394000000,"open":2.2706,"high":2.2708,"low":2.2704,"close":2.2704,"volume":285.1199951171875},{"timestamp":1742394060000,"open":2.2705,"high":2.2705,"low":2.2698,"close":2.2702,"volume":476.6600036621094},{"timestamp":1742394120000,"open":2.2704,"high":2.2704,"low":2.27,"close":2.27,"volume":130.67999267578125},{"timestamp":1742394180000,"open":2.2699,"high":2.2701,"low":2.2696,"close":2.2701,"volume":250.9600067138672},{"timestamp":1742394240000,"open":2.2703,"high":2.2705,"low":2.2702,"close":2.2704,"volume":118.80000305175781},{"timestamp":1742394300000,"open":2.2703,"high":2.2703,"low":2.27,"close":2.2702,"volume":191.55999755859375},{"timestamp":1742394360000,"open":2.2702,"high":2.2704,"low":2.2699,"close":2.2703,"volume":464.760009765625},{"timestamp":1742394420000,"open":2.2701,"high":2.2702,"low":2.27,"close":2.27,"volume":84.63999938964844},{"timestamp":1742394480000,"open":2.2702,"high":2.2704,"low":2.2699,"close":2.2704,"volume":249.47999572753906},{"timestamp":1742394540000,"open":2.2704,"high":2.2706,"low":2.2702,"close":2.2704,"volume":399.4599914550781},{"timestamp":1742394600000,"open":2.2704,"high":2.2704,"low":2.2699,"close":2.2701,"volume":201.9600067138672},{"timestamp":1742394660000,"open":2.2701,"high":2.2704,"low":2.2699,"close":2.2704,"volume":190.0800018310547},{"timestamp":1742394720000,"open":2.2705,"high":2.2708,"low":2.2702,"close":2.2707,"volume":286.5899963378906},{"timestamp":1742394780000,"open":2.2708,"high":2.2708,"low":2.2704,"close":2.2705,"volume":203.44000244140625},{"timestamp":1742394840000,"open":2.2706,"high":2.2709,"low":2.2704,"close":2.2709,"volume":166.32000732421875},{"timestamp":1742394900000,"open":2.2708,"high":2.271,"low":2.2708,"close":2.2709,"volume":106.91999816894531},{"timestamp":1742394960000,"open":2.2709,"high":2.2709,"low":2.2702,"close":2.2708,"volume":201.9600067138672},{"timestamp":1742395020000,"open":2.2707,"high":2.2709,"low":2.2705,"close":2.2707,"volume":176.6999969482422},{"timestamp":1742395080000,"open":2.2708,"high":2.2708,"low":2.2706,"close":2.2706,"volume":59.400001525878906},{"timestamp":1742395140000,"open":2.2705,"high":2.2709,"low":2.2705,"close":2.2707,"volume":106.91999816894531},{"timestamp":1742395200000,"open":2.2708,"high":2.2709,"low":2.2708,"close":2.2709,"volume":71.27999877929688},{"timestamp":1742395260000,"open":2.271,"high":2.2711,"low":2.271,"close":2.2711,"volume":100.9800033569336},{"timestamp":1742395320000,"open":2.2711,"high":2.2712,"low":2.271,"close":2.271,"volume":59.400001525878906},{"timestamp":1742395380000,"open":2.2711,"high":2.2711,"low":2.271,"close":2.2711,"volume":89.0999984741211},{"timestamp":1742395440000,"open":2.2711,"high":2.2711,"low":2.2708,"close":2.2708,"volume":84.63999938964844},{"timestamp":1742395560000,"open":2.2708,"high":2.2711,"low":2.2705,"close":2.2706,"volume":397.9800109863281},{"timestamp":1742395620000,"open":2.2705,"high":2.2708,"low":2.2705,"close":2.2705,"volume":262.8399963378906},{"timestamp":1742395680000,"open":2.2704,"high":2.2704,"low":2.2701,"close":2.2702,"volume":213.83999633789062},{"timestamp":1742395740000,"open":2.2702,"high":2.2703,"low":2.2699,"close":2.2702,"volume":83.18000030517578},{"timestamp":1742395800000,"open":2.2704,"high":2.2704,"low":2.2702,"close":2.2702,"volume":95.04000091552734},{"timestamp":1742395860000,"open":2.27,"high":2.27,"low":2.269,"close":2.2693,"volume":475.4800109863281},{"timestamp":1742395920000,"open":2.2695,"high":2.2695,"low":2.2689,"close":2.2691,"volume":517.1900024414062},{"timestamp":1742395980000,"open":2.2691,"high":2.2692,"low":2.2684,"close":2.2686,"volume":405.75},{"timestamp":1742396040000,"open":2.2688,"high":2.2696,"low":2.2688,"close":2.2694,"volume":546.8599853515625},{"timestamp":1742396100000,"open":2.2693,"high":2.2694,"low":2.2687,"close":2.2687,"volume":368.5899963378906},{"timestamp":1742396160000,"open":2.269,"high":2.2693,"low":2.2686,"close":2.2693,"volume":956.9299926757812},{"timestamp":1742396220000,"open":2.2693,"high":2.2693,"low":2.269,"close":2.2691,"volume":249.6199951171875},{"timestamp":1742396280000,"open":2.269,"high":2.2691,"low":2.2688,"close":2.269,"volume":224.41000366210938},{"timestamp":1742396340000,"open":2.269,"high":2.2694,"low":2.2687,"close":2.2694,"volume":537.9199829101562},{"timestamp":1742396400000,"open":2.2694,"high":2.2694,"low":2.2692,"close":2.2694,"volume":225.91000366210938},{"timestamp":1742396460000,"open":2.2694,"high":2.2695,"low":2.2693,"close":2.2694,"volume":83.2300033569336},{"timestamp":1742396520000,"open":2.2693,"high":2.2693,"low":2.2686,"close":2.2686,"volume":233.33999633789062},{"timestamp":1742396580000,"open":2.2685,"high":2.2685,"low":2.268,"close":2.268,"volume":101.06999969482422},{"timestamp":1742396640000,"open":2.2679,"high":2.2679,"low":2.2675,"close":2.2677,"volume":243.8699951171875},{"timestamp":1742396700000,"open":2.2676,"high":2.2679,"low":2.2676,"close":2.2678,"volume":255.77000427246094},{"timestamp":1742396760000,"open":2.2679,"high":2.2682,"low":2.2679,"close":2.2681,"volume":184.30999755859375},{"timestamp":1742396820000,"open":2.2681,"high":2.2686,"low":2.268,"close":2.2685,"volume":261.6400146484375},{"timestamp":1742396880000,"open":2.2684,"high":2.2686,"low":2.2684,"close":2.2686,"volume":107.04000091552734},{"timestamp":1742396940000,"open":2.2687,"high":2.2694,"low":2.2687,"close":2.2694,"volume":387.8399963378906},{"timestamp":1742397000000,"open":2.2693,"high":2.2697,"low":2.2692,"close":2.2697,"volume":427.9200134277344},{"timestamp":1742397060000,"open":2.2698,"high":2.2707,"low":2.2698,"close":2.2701,"volume":427.7200012207031},{"timestamp":1742397120000,"open":2.2701,"high":2.2701,"low":2.2694,"close":2.2695,"volume":411.42999267578125},{"timestamp":1742397180000,"open":2.2696,"high":2.2696,"low":2.2692,"close":2.2693,"volume":203.5800018310547},{"timestamp":1742397240000,"open":2.2694,"high":2.2697,"low":2.2694,"close":2.2697,"volume":118.9000015258789},{"timestamp":1742397300000,"open":2.2698,"high":2.2701,"low":2.2698,"close":2.27,"volume":124.7699966430664},{"timestamp":1742397360000,"open":2.2699,"high":2.2705,"low":2.2699,"close":2.2699,"volume":320.7799987792969},{"timestamp":1742397420000,"open":2.27,"high":2.2703,"low":2.2696,"close":2.2698,"volume":469.489990234375},{"timestamp":1742397480000,"open":2.2697,"high":2.2699,"low":2.2692,"close":2.2695,"volume":523.1799926757812},{"timestamp":1742397540000,"open":2.2695,"high":2.2699,"low":2.2692,"close":2.2696,"volume":665.8800048828125},{"timestamp":1742397600000,"open":2.2697,"high":2.2706,"low":2.2697,"close":2.2701,"volume":695.4400024414062},{"timestamp":1742397660000,"open":2.2699,"high":2.27,"low":2.2691,"close":2.2691,"volume":318.6400146484375},{"timestamp":1742397720000,"open":2.269,"high":2.2691,"low":2.2687,"close":2.2689,"volume":350.75},{"timestamp":1742397780000,"open":2.2691,"high":2.2694,"low":2.269,"close":2.269,"volume":451.8699951171875},{"timestamp":1742397840000,"open":2.2691,"high":2.2692,"low":2.2689,"close":2.2692,"volume":310.6300048828125},{"timestamp":1742397900000,"open":2.2693,"high":2.2703,"low":2.2693,"close":2.27,"volume":359.6300048828125},{"timestamp":1742397960000,"open":2.27,"high":2.27,"low":2.2696,"close":2.2696,"volume":439.8699951171875},{"timestamp":1742398020000,"open":2.2697,"high":2.2698,"low":2.2686,"close":2.2689,"volume":643.010009765625},{"timestamp":1742398080000,"open":2.2689,"high":2.2691,"low":2.2688,"close":2.269,"volume":483.0299987792969},{"timestamp":1742398140000,"open":2.269,"high":2.2692,"low":2.2685,"close":2.2686,"volume":361.1400146484375},{"timestamp":1742398200000,"open":2.2686,"high":2.2686,"low":2.2676,"close":2.268,"volume":487.55999755859375},{"timestamp":1742398260000,"open":2.2677,"high":2.2677,"low":2.267,"close":2.267,"volume":309.3999938964844},{"timestamp":1742398320000,"open":2.267,"high":2.2685,"low":2.267,"close":2.2683,"volume":672.3099975585938},{"timestamp":1742398380000,"open":2.2682,"high":2.2682,"low":2.2674,"close":2.2675,"volume":481.9100036621094},{"timestamp":1742398440000,"open":2.2674,"high":2.2674,"low":2.2665,"close":2.2674,"volume":946.0999755859375},{"timestamp":1742398500000,"open":2.2673,"high":2.2685,"low":2.2672,"close":2.2682,"volume":874.52001953125},{"timestamp":1742398560000,"open":2.2682,"high":2.2687,"low":2.2681,"close":2.2686,"volume":505.6199951171875},{"timestamp":1742398620000,"open":2.2686,"high":2.2688,"low":2.2685,"close":2.2688,"volume":285.42999267578125},{"timestamp":1742398680000,"open":2.2688,"high":2.2689,"low":2.2684,"close":2.2689,"volume":356.79998779296875},{"timestamp":1742398740000,"open":2.2688,"high":2.2696,"low":2.2686,"close":2.2686,"volume":1016.8800048828125},{"timestamp":1742398800000,"open":2.2686,"high":2.2689,"low":2.2684,"close":2.2686,"volume":718.0499877929688},{"timestamp":1742398860000,"open":2.2685,"high":2.2686,"low":2.2678,"close":2.2681,"volume":413.4200134277344},{"timestamp":1742398920000,"open":2.2681,"high":2.2682,"low":2.2673,"close":2.2674,"volume":358.4800109863281},{"timestamp":1742398980000,"open":2.2673,"high":2.2677,"low":2.2672,"close":2.2677,"volume":470.04998779296875},{"timestamp":1742399040000,"open":2.2675,"high":2.2675,"low":2.2669,"close":2.2673,"volume":559.3800048828125},{"timestamp":1742399100000,"open":2.2674,"high":2.2676,"low":2.2672,"close":2.2672,"volume":479.0799865722656},{"timestamp":1742399160000,"open":2.2671,"high":2.2676,"low":2.2669,"close":2.2669,"volume":416.5},{"timestamp":1742399220000,"open":2.2669,"high":2.2679,"low":2.2668,"close":2.2677,"volume":346.6199951171875},{"timestamp":1742399280000,"open":2.2677,"high":2.2677,"low":2.2671,"close":2.2675,"volume":499.80999755859375},{"timestamp":1742399340000,"open":2.2674,"high":2.2676,"low":2.2672,"close":2.2673,"volume":612.8499755859375},{"timestamp":1742399400000,"open":2.2675,"high":2.2675,"low":2.267,"close":2.2675,"volume":386.75},{"timestamp":1742399460000,"open":2.2676,"high":2.2683,"low":2.2675,"close":2.2681,"volume":387.94000244140625},{"timestamp":1742399520000,"open":2.2682,"high":2.2692,"low":2.2682,"close":2.2692,"volume":666.0499877929688},{"timestamp":1742399580000,"open":2.2692,"high":2.2692,"low":2.2684,"close":2.2684,"volume":428.0899963378906},{"timestamp":1742399640000,"open":2.2684,"high":2.2685,"low":2.2683,"close":2.2684,"volume":65.4000015258789},{"timestamp":1742399700000,"open":2.2684,"high":2.2688,"low":2.2684,"close":2.2687,"volume":167.99000549316406},{"timestamp":1742399760000,"open":2.2687,"high":2.2694,"low":2.2687,"close":2.2694,"volume":130.8000030517578},{"timestamp":1742399820000,"open":2.2693,"high":2.2694,"low":2.2687,"close":2.2687,"volume":352.2699890136719},{"timestamp":1742399880000,"open":2.2688,"high":2.2688,"low":2.2671,"close":2.2671,"volume":846.25},{"timestamp":1742399940000,"open":2.267,"high":2.2678,"low":2.267,"close":2.2677,"volume":911.9000244140625},{"timestamp":1742400000000,"open":2.2677,"high":2.2684,"low":2.2677,"close":2.268,"volume":606.9000244140625},{"timestamp":1742400060000,"open":2.2679,"high":2.2682,"low":2.2679,"close":2.2681,"volume":160.64999389648438},{"timestamp":1742400120000,"open":2.2682,"high":2.2682,"low":2.268,"close":2.268,"volume":95.19999694824219},{"timestamp":1742400180000,"open":2.2681,"high":2.2682,"low":2.2681,"close":2.2681,"volume":107.0999984741211},{"timestamp":1742400240000,"open":2.2682,"high":2.2683,"low":2.2678,"close":2.2683,"volume":238},{"timestamp":1742400300000,"open":2.2681,"high":2.2683,"low":2.2678,"close":2.2683,"volume":185.92999267578125},{"timestamp":1742400360000,"open":2.2683,"high":2.2683,"low":2.2681,"close":2.2683,"volume":59.5},{"timestamp":1742400420000,"open":2.2684,"high":2.2684,"low":2.268,"close":2.268,"volume":368.8999938964844},{"timestamp":1742400480000,"open":2.2679,"high":2.2681,"low":2.2673,"close":2.2674,"volume":446.25},{"timestamp":1742400540000,"open":2.2672,"high":2.2676,"low":2.2671,"close":2.2675,"volume":368.8500061035156},{"timestamp":1742400600000,"open":2.2679,"high":2.2692,"low":2.2679,"close":2.2691,"volume":624.2999877929688},{"timestamp":1742400660000,"open":2.2691,"high":2.2691,"low":2.2688,"close":2.269,"volume":264.5400085449219},{"timestamp":1742400720000,"open":2.2691,"high":2.2695,"low":2.269,"close":2.2694,"volume":215.49000549316406},{"timestamp":1742400780000,"open":2.2695,"high":2.2696,"low":2.2693,"close":2.2695,"volume":297.25},{"timestamp":1742400840000,"open":2.2695,"high":2.2702,"low":2.2695,"close":2.2697,"volume":457.4800109863281},{"timestamp":1742400900000,"open":2.2697,"high":2.2704,"low":2.2691,"close":2.2704,"volume":308.8900146484375},{"timestamp":1742400960000,"open":2.2703,"high":2.2711,"low":2.2701,"close":2.271,"volume":469.260009765625},{"timestamp":1742401020000,"open":2.2711,"high":2.2711,"low":2.2708,"close":2.2708,"volume":118.80000305175781},{"timestamp":1742401080000,"open":2.2709,"high":2.2709,"low":2.2704,"close":2.2706,"volume":403.92999267578125},{"timestamp":1742401140000,"open":2.2707,"high":2.271,"low":2.2705,"close":2.271,"volume":178.1999969482422},{"timestamp":1742401200000,"open":2.271,"high":2.2712,"low":2.2709,"close":2.2709,"volume":288.0799865722656},{"timestamp":1742401260000,"open":2.2711,"high":2.2711,"low":2.2708,"close":2.271,"volume":268.760009765625},{"timestamp":1742401320000,"open":2.2711,"high":2.2711,"low":2.2705,"close":2.2707,"volume":726.8499755859375},{"timestamp":1742401380000,"open":2.2705,"high":2.2706,"low":2.2702,"close":2.2704,"volume":225.6999969482422},{"timestamp":1742401440000,"open":2.2706,"high":2.2706,"low":2.2703,"close":2.2704,"volume":447.69000244140625},{"timestamp":1742401500000,"open":2.2704,"high":2.2704,"low":2.2699,"close":2.2699,"volume":500.4599914550781},{"timestamp":1742401560000,"open":2.27,"high":2.2702,"low":2.2698,"close":2.2699,"volume":398},{"timestamp":1742401620000,"open":2.2701,"high":2.2703,"low":2.2701,"close":2.2701,"volume":184.1199951171875},{"timestamp":1742401680000,"open":2.2702,"high":2.2702,"low":2.2696,"close":2.2697,"volume":350.5899963378906},{"timestamp":1742401740000,"open":2.2697,"high":2.2698,"low":2.2695,"close":2.2695,"volume":659.6799926757812},{"timestamp":1742401800000,"open":2.2697,"high":2.2698,"low":2.2692,"close":2.2694,"volume":946.6799926757812},{"timestamp":1742401860000,"open":2.2694,"high":2.2696,"low":2.2693,"close":2.2696,"volume":268.94000244140625},{"timestamp":1742401920000,"open":2.2698,"high":2.2699,"low":2.2695,"close":2.2695,"volume":439.8299865722656},{"timestamp":1742401980000,"open":2.2697,"high":2.2701,"low":2.2696,"close":2.2697,"volume":1001.5700073242188},{"timestamp":1742402040000,"open":2.2698,"high":2.2699,"low":2.2697,"close":2.2698,"volume":677.5399780273438},{"timestamp":1742402100000,"open":2.2698,"high":2.27,"low":2.2698,"close":2.2699,"volume":719.8200073242188},{"timestamp":1742402160000,"open":2.2698,"high":2.2698,"low":2.2696,"close":2.2696,"volume":432.3999938964844},{"timestamp":1742402220000,"open":2.2696,"high":2.2696,"low":2.2695,"close":2.2696,"volume":558.7100219726562},{"timestamp":1742402280000,"open":2.2695,"high":2.2696,"low":2.2695,"close":2.2696,"volume":320.9599914550781},{"timestamp":1742402340000,"open":2.2698,"high":2.2698,"low":2.2695,"close":2.2696,"volume":130.75999450683594},{"timestamp":1742402400000,"open":2.2698,"high":2.2698,"low":2.2698,"close":2.2698,"volume":17.829999923706055},{"timestamp":1742402460000,"open":2.2697,"high":2.2697,"low":2.2697,"close":2.2697,"volume":53.4900016784668},{"timestamp":1742402520000,"open":2.2697,"high":2.2698,"low":2.2697,"close":2.2697,"volume":83.20999908447266},{"timestamp":1742402580000,"open":2.2697,"high":2.2698,"low":2.2697,"close":2.2697,"volume":47.54999923706055},{"timestamp":1742402640000,"open":2.2696,"high":2.2696,"low":2.2696,"close":2.2696,"volume":17.829999923706055},{"timestamp":1742402700000,"open":2.2697,"high":2.2698,"low":2.2697,"close":2.2697,"volume":273.4200134277344},{"timestamp":1742402760000,"open":2.2697,"high":2.2699,"low":2.2695,"close":2.2696,"volume":837.1900024414062},{"timestamp":1742402820000,"open":2.2695,"high":2.2698,"low":2.2695,"close":2.2698,"volume":251.1199951171875},{"timestamp":1742402880000,"open":2.2697,"high":2.27,"low":2.2697,"close":2.27,"volume":1271.800048828125},{"timestamp":1742402940000,"open":2.27,"high":2.27,"low":2.2696,"close":2.2698,"volume":757.75},{"timestamp":1742403000000,"open":2.2698,"high":2.2699,"low":2.2697,"close":2.2699,"volume":551.239990234375},{"timestamp":1742403060000,"open":2.2698,"high":2.27,"low":2.2695,"close":2.2698,"volume":499.25},{"timestamp":1742403120000,"open":2.2698,"high":2.2699,"low":2.2696,"close":2.2697,"volume":279.3500061035156},{"timestamp":1742403180000,"open":2.2695,"high":2.2697,"low":2.2695,"close":2.2696,"volume":404.17999267578125},{"timestamp":1742403240000,"open":2.2696,"high":2.2699,"low":2.2696,"close":2.2696,"volume":142.63999938964844},{"timestamp":1742403300000,"open":2.2696,"high":2.2697,"low":2.2696,"close":2.2696,"volume":53.4900016784668},{"timestamp":1742403420000,"open":2.2697,"high":2.2697,"low":2.2697,"close":2.2697,"volume":17.829999923706055},{"timestamp":1742403480000,"open":2.2698,"high":2.2698,"low":2.2698,"close":2.2698,"volume":35.65999984741211},{"timestamp":1742403540000,"open":2.2697,"high":2.2698,"low":2.2695,"close":2.2695,"volume":282.1199951171875},{"timestamp":1742403600000,"open":2.2694,"high":2.2696,"low":2.2694,"close":2.2695,"volume":111.12000274658203},{"timestamp":1742403660000,"open":2.2695,"high":2.2695,"low":2.2692,"close":2.2692,"volume":53.4900016784668},{"timestamp":1742403720000,"open":2.2692,"high":2.2693,"low":2.2683,"close":2.2688,"volume":712.6599731445312},{"timestamp":1742403780000,"open":2.2686,"high":2.2688,"low":2.2682,"close":2.2688,"volume":853.3300170898438},{"timestamp":1742403840000,"open":2.2687,"high":2.269,"low":2.2687,"close":2.2689,"volume":214.0800018310547},{"timestamp":1742403900000,"open":2.2691,"high":2.2692,"low":2.2691,"close":2.2691,"volume":65.41000366210938},{"timestamp":1742403960000,"open":2.269,"high":2.269,"low":2.2687,"close":2.2687,"volume":77.30000305175781},{"timestamp":1742404020000,"open":2.2684,"high":2.2687,"low":2.2684,"close":2.2687,"volume":29.729999542236328},{"timestamp":1742404080000,"open":2.2688,"high":2.2688,"low":2.2685,"close":2.2686,"volume":124.94999694824219},{"timestamp":1742404140000,"open":2.2686,"high":2.2688,"low":2.2686,"close":2.2686,"volume":208.1699981689453},{"timestamp":1742404200000,"open":2.2686,"high":2.2686,"low":2.268,"close":2.2686,"volume":130.89999389648438},{"timestamp":1742404260000,"open":2.2686,"high":2.2686,"low":2.2686,"close":2.2686,"volume":23.799999237060547},{"timestamp":1742404320000,"open":2.2687,"high":2.2687,"low":2.2679,"close":2.2679,"volume":226.08999633789062},{"timestamp":1742404380000,"open":2.268,"high":2.2683,"low":2.268,"close":2.2683,"volume":214.1699981689453},{"timestamp":1742404440000,"open":2.2685,"high":2.2687,"low":2.2684,"close":2.2686,"volume":298.82000732421875},{"timestamp":1742404500000,"open":2.2686,"high":2.2691,"low":2.2685,"close":2.269,"volume":166.5},{"timestamp":1742404560000,"open":2.2689,"high":2.2692,"low":2.2688,"close":2.269,"volume":225.97000122070312},{"timestamp":1742404620000,"open":2.2689,"high":2.2691,"low":2.2688,"close":2.269,"volume":315.17999267578125},{"timestamp":1742404680000,"open":2.269,"high":2.2692,"low":2.2689,"close":2.2692,"volume":392.510009765625},{"timestamp":1742404740000,"open":2.2692,"high":2.2693,"low":2.2691,"close":2.2693,"volume":321.1199951171875},{"timestamp":1742404800000,"open":2.2693,"high":2.2693,"low":2.2691,"close":2.2692,"volume":196.22999572753906},{"timestamp":1742404860000,"open":2.2691,"high":2.2693,"low":2.269,"close":2.2693,"volume":285.44000244140625},{"timestamp":1742404920000,"open":2.2694,"high":2.2698,"low":2.2692,"close":2.2696,"volume":410.32000732421875},{"timestamp":1742404980000,"open":2.2696,"high":2.2698,"low":2.2693,"close":2.2694,"volume":987.1699829101562},{"timestamp":1742405040000,"open":2.2695,"high":2.2695,"low":2.2693,"close":2.2694,"volume":404.3500061035156},{"timestamp":1742405100000,"open":2.2694,"high":2.2698,"low":2.2694,"close":2.2695,"volume":285.4200134277344},{"timestamp":1742405160000,"open":2.2696,"high":2.2698,"low":2.2695,"close":2.2697,"volume":225.97000122070312},{"timestamp":1742405220000,"open":2.2697,"high":2.2697,"low":2.2693,"close":2.2694,"volume":261.6499938964844},{"timestamp":1742405280000,"open":2.2694,"high":2.2694,"low":2.2692,"close":2.2693,"volume":481.67999267578125},{"timestamp":1742405340000,"open":2.2692,"high":2.2692,"low":2.2688,"close":2.2689,"volume":570.8800048828125},{"timestamp":1742405400000,"open":2.2689,"high":2.2693,"low":2.2687,"close":2.2691,"volume":648.1699829101562},{"timestamp":1742405460000,"open":2.2691,"high":2.2693,"low":2.2689,"close":2.2691,"volume":541.1400146484375},{"timestamp":1742405520000,"open":2.2692,"high":2.2694,"low":2.2689,"close":2.2691,"volume":596.1400146484375},{"timestamp":1742405580000,"open":2.2691,"high":2.2692,"low":2.269,"close":2.2691,"volume":381.19000244140625},{"timestamp":1742405640000,"open":2.2691,"high":2.2692,"low":2.269,"close":2.2692,"volume":764.6400146484375},{"timestamp":1742405700000,"open":2.2691,"high":2.2693,"low":2.2691,"close":2.2693,"volume":1148.050048828125},{"timestamp":1742405760000,"open":2.2692,"high":2.2693,"low":2.2689,"close":2.269,"volume":486.1300048828125},{"timestamp":1742405820000,"open":2.2689,"high":2.2693,"low":2.2689,"close":2.2689,"volume":1036.300048828125},{"timestamp":1742405880000,"open":2.269,"high":2.2693,"low":2.2688,"close":2.269,"volume":3862.7099609375},{"timestamp":1742405940000,"open":2.2688,"high":2.2688,"low":2.2684,"close":2.2685,"volume":1197.510009765625},{"timestamp":1742406000000,"open":2.2686,"high":2.2687,"low":2.2682,"close":2.2684,"volume":1892.93994140625},{"timestamp":1742406060000,"open":2.2684,"high":2.2684,"low":2.268,"close":2.2682,"volume":2354.81005859375},{"timestamp":1742406120000,"open":2.2682,"high":2.2684,"low":2.268,"close":2.2683,"volume":1046.550048828125},{"timestamp":1742406180000,"open":2.2683,"high":2.2684,"low":2.268,"close":2.2683,"volume":1953.699951171875},{"timestamp":1742406240000,"open":2.2681,"high":2.2685,"low":2.2681,"close":2.2682,"volume":1667.18994140625},{"timestamp":1742406300000,"open":2.2684,"high":2.2684,"low":2.2679,"close":2.268,"volume":3043.659912109375},{"timestamp":1742406360000,"open":2.268,"high":2.2681,"low":2.2674,"close":2.2675,"volume":2226.159912109375},{"timestamp":1742406420000,"open":2.2676,"high":2.2677,"low":2.2673,"close":2.2677,"volume":1996.3699951171875},{"timestamp":1742406480000,"open":2.2678,"high":2.2681,"low":2.2676,"close":2.2679,"volume":1770.6500244140625},{"timestamp":1742406540000,"open":2.268,"high":2.2681,"low":2.2673,"close":2.2676,"volume":3321},{"timestamp":1742406600000,"open":2.2675,"high":2.268,"low":2.2673,"close":2.2679,"volume":2895.06005859375},{"timestamp":1742406660000,"open":2.268,"high":2.2681,"low":2.2676,"close":2.2677,"volume":2035.530029296875},{"timestamp":1742406720000,"open":2.2677,"high":2.2679,"low":2.2673,"close":2.2674,"volume":6702.64013671875},{"timestamp":1742406780000,"open":2.2674,"high":2.2675,"low":2.267,"close":2.2672,"volume":5414.490234375},{"timestamp":1742406840000,"open":2.2674,"high":2.2679,"low":2.2671,"close":2.2679,"volume":7154.02978515625},{"timestamp":1742406900000,"open":2.2678,"high":2.2683,"low":2.2677,"close":2.2679,"volume":7091.1298828125},{"timestamp":1742406960000,"open":2.2679,"high":2.268,"low":2.2676,"close":2.2677,"volume":6588.72021484375},{"timestamp":1742407020000,"open":2.2677,"high":2.2678,"low":2.2673,"close":2.2676,"volume":5221.6201171875},{"timestamp":1742407080000,"open":2.2677,"high":2.2685,"low":2.2671,"close":2.2684,"volume":2595.75},{"timestamp":1742407140000,"open":2.2683,"high":2.2684,"low":2.2661,"close":2.2661,"volume":1322.5699462890625},{"timestamp":1742407200000,"open":2.2652,"high":2.2678,"low":2.2652,"close":2.2672,"volume":4013.27001953125},{"timestamp":1742407260000,"open":2.2674,"high":2.2674,"low":2.2668,"close":2.2671,"volume":4457.7900390625},{"timestamp":1742407320000,"open":2.267,"high":2.2682,"low":2.2667,"close":2.268,"volume":3015.860107421875},{"timestamp":1742407380000,"open":2.2678,"high":2.2702,"low":2.2673,"close":2.2679,"volume":2397.909912109375},{"timestamp":1742407440000,"open":2.2679,"high":2.2691,"low":2.2677,"close":2.2686,"volume":1367.469970703125},{"timestamp":1742407500000,"open":2.2687,"high":2.2689,"low":2.268,"close":2.268,"volume":1235.699951171875},{"timestamp":1742407560000,"open":2.268,"high":2.2688,"low":2.2679,"close":2.2682,"volume":1114.010009765625},{"timestamp":1742407620000,"open":2.2682,"high":2.2687,"low":2.268,"close":2.2683,"volume":1039.8299560546875},{"timestamp":1742407680000,"open":2.2681,"high":2.2685,"low":2.2681,"close":2.2684,"volume":1066.6400146484375},{"timestamp":1742407740000,"open":2.2684,"high":2.2686,"low":2.268,"close":2.2683,"volume":2362.35009765625},{"timestamp":1742407800000,"open":2.268,"high":2.2685,"low":2.268,"close":2.2683,"volume":9107.400390625},{"timestamp":1742407860000,"open":2.2682,"high":2.2686,"low":2.267,"close":2.2673,"volume":13730.9501953125},{"timestamp":1742407920000,"open":2.2674,"high":2.2675,"low":2.267,"close":2.2673,"volume":4482.14990234375},{"timestamp":1742407980000,"open":2.2672,"high":2.2674,"low":2.2668,"close":2.2671,"volume":9620.0498046875},{"timestamp":1742408040000,"open":2.2673,"high":2.2677,"low":2.2671,"close":2.2674,"volume":856.0800170898438},{"timestamp":1742408100000,"open":2.2675,"high":2.2678,"low":2.2673,"close":2.2677,"volume":2421.159912109375},{"timestamp":1742408160000,"open":2.2676,"high":2.2678,"low":2.2672,"close":2.2674,"volume":2369.14990234375},{"timestamp":1742408220000,"open":2.2673,"high":2.2674,"low":2.2663,"close":2.2663,"volume":3122.0400390625},{"timestamp":1742408280000,"open":2.2665,"high":2.2666,"low":2.2649,"close":2.2651,"volume":6865.2001953125},{"timestamp":1742408340000,"open":2.265,"high":2.2666,"low":2.265,"close":2.2651,"volume":5048.77978515625},{"timestamp":1742408400000,"open":2.2651,"high":2.2659,"low":2.2649,"close":2.2659,"volume":2363.4599609375},{"timestamp":1742408460000,"open":2.2659,"high":2.2668,"low":2.2652,"close":2.2652,"volume":3396.139892578125},{"timestamp":1742408520000,"open":2.2653,"high":2.2657,"low":2.2652,"close":2.2653,"volume":7217.9501953125},{"timestamp":1742408580000,"open":2.2653,"high":2.2655,"low":2.2652,"close":2.2652,"volume":7412.68994140625},{"timestamp":1742408640000,"open":2.2653,"high":2.2656,"low":2.265,"close":2.2655,"volume":9145.1298828125},{"timestamp":1742408700000,"open":2.2654,"high":2.2657,"low":2.2653,"close":2.2656,"volume":17407.9296875},{"timestamp":1742408760000,"open":2.2657,"high":2.2658,"low":2.2654,"close":2.2656,"volume":10496.91015625},{"timestamp":1742408820000,"open":2.2656,"high":2.266,"low":2.2656,"close":2.2659,"volume":13999.3896484375},{"timestamp":1742408880000,"open":2.2659,"high":2.2662,"low":2.2656,"close":2.266,"volume":7652.7001953125},{"timestamp":1742408940000,"open":2.2659,"high":2.2662,"low":2.2658,"close":2.2661,"volume":6054.68994140625},{"timestamp":1742409000000,"open":2.2659,"high":2.2665,"low":2.2659,"close":2.2661,"volume":11265.6396484375},{"timestamp":1742409060000,"open":2.2663,"high":2.2667,"low":2.266,"close":2.2667,"volume":19145.5},{"timestamp":1742409120000,"open":2.2665,"high":2.2667,"low":2.2663,"close":2.2665,"volume":10278.3095703125},{"timestamp":1742409180000,"open":2.2665,"high":2.2668,"low":2.2662,"close":2.2664,"volume":3287.110107421875},{"timestamp":1742409240000,"open":2.2666,"high":2.2668,"low":2.2663,"close":2.2666,"volume":2522.3798828125},{"timestamp":1742409300000,"open":2.2665,"high":2.267,"low":2.2663,"close":2.2666,"volume":11201.9501953125},{"timestamp":1742409360000,"open":2.2665,"high":2.2668,"low":2.2662,"close":2.2663,"volume":11758.599609375},{"timestamp":1742409420000,"open":2.2665,"high":2.2694,"low":2.2663,"close":2.2672,"volume":6374.6201171875},{"timestamp":1742409480000,"open":2.2673,"high":2.2674,"low":2.2663,"close":2.2668,"volume":11492.490234375},{"timestamp":1742409540000,"open":2.2667,"high":2.2679,"low":2.2663,"close":2.2678,"volume":7532.75},{"timestamp":1742409600000,"open":2.2679,"high":2.2679,"low":2.2663,"close":2.2675,"volume":9539.0703125},{"timestamp":1742409660000,"open":2.2673,"high":2.2676,"low":2.2669,"close":2.2672,"volume":10047.9296875},{"timestamp":1742409720000,"open":2.267,"high":2.2675,"low":2.267,"close":2.2675,"volume":11660.8095703125},{"timestamp":1742409780000,"open":2.2674,"high":2.2676,"low":2.2671,"close":2.2673,"volume":9392.169921875},{"timestamp":1742409840000,"open":2.2674,"high":2.2674,"low":2.267,"close":2.2672,"volume":7561.22998046875},{"timestamp":1742409900000,"open":2.2672,"high":2.2676,"low":2.2669,"close":2.2673,"volume":9554.740234375},{"timestamp":1742409960000,"open":2.2675,"high":2.2676,"low":2.2671,"close":2.2674,"volume":8543.2001953125},{"timestamp":1742410020000,"open":2.2675,"high":2.2675,"low":2.2672,"close":2.2673,"volume":12281.080078125},{"timestamp":1742410080000,"open":2.2673,"high":2.2676,"low":2.2672,"close":2.2674,"volume":11851.41015625},{"timestamp":1742410140000,"open":2.2674,"high":2.2678,"low":2.2671,"close":2.2675,"volume":13515.740234375},{"timestamp":1742410200000,"open":2.2676,"high":2.2677,"low":2.2673,"close":2.2676,"volume":12909.1103515625},{"timestamp":1742410260000,"open":2.2675,"high":2.2677,"low":2.2672,"close":2.2675,"volume":11336.7099609375},{"timestamp":1742410320000,"open":2.2675,"high":2.2679,"low":2.2672,"close":2.2676,"volume":8677.5703125},{"timestamp":1742410380000,"open":2.2677,"high":2.2678,"low":2.2675,"close":2.2676,"volume":6301.419921875},{"timestamp":1742410440000,"open":2.2677,"high":2.2678,"low":2.2675,"close":2.2676,"volume":7728.66015625},{"timestamp":1742410500000,"open":2.2675,"high":2.2677,"low":2.2674,"close":2.2674,"volume":4334.9501953125},{"timestamp":1742410560000,"open":2.2675,"high":2.2677,"low":2.2674,"close":2.2675,"volume":5694.759765625},{"timestamp":1742410620000,"open":2.2677,"high":2.2677,"low":2.2672,"close":2.2675,"volume":1842.9300537109375},{"timestamp":1742410680000,"open":2.2675,"high":2.2681,"low":2.2673,"close":2.2679,"volume":3174.8798828125},{"timestamp":1742410740000,"open":2.268,"high":2.2698,"low":2.2679,"close":2.2696,"volume":5353.91015625},{"timestamp":1742410800000,"open":2.2694,"high":2.2697,"low":2.2685,"close":2.2688,"volume":5001.72021484375},{"timestamp":1742410860000,"open":2.269,"high":2.2691,"low":2.2687,"close":2.269,"volume":4093.949951171875},{"timestamp":1742410920000,"open":2.269,"high":2.2691,"low":2.268,"close":2.2681,"volume":3192.7099609375},{"timestamp":1742410980000,"open":2.2681,"high":2.2683,"low":2.268,"close":2.2682,"volume":1959.6600341796875},{"timestamp":1742411040000,"open":2.2681,"high":2.2683,"low":2.2675,"close":2.2677,"volume":5669.72021484375},{"timestamp":1742411100000,"open":2.2678,"high":2.2679,"low":2.2677,"close":2.2678,"volume":3327.219970703125},{"timestamp":1742411160000,"open":2.2679,"high":2.2681,"low":2.2678,"close":2.2681,"volume":2031.300048828125},{"timestamp":1742411220000,"open":2.268,"high":2.2682,"low":2.2679,"close":2.268,"volume":1319.4000244140625},{"timestamp":1742411280000,"open":2.268,"high":2.2682,"low":2.2678,"close":2.2681,"volume":1202.2099609375},{"timestamp":1742411340000,"open":2.2679,"high":2.2681,"low":2.2677,"close":2.2679,"volume":3127.110107421875},{"timestamp":1742411400000,"open":2.2679,"high":2.2686,"low":2.2678,"close":2.2686,"volume":5918.02001953125},{"timestamp":1742411460000,"open":2.2686,"high":2.2688,"low":2.2683,"close":2.2686,"volume":2855.590087890625},{"timestamp":1742411520000,"open":2.2686,"high":2.2686,"low":2.2677,"close":2.2679,"volume":3677.669921875},{"timestamp":1742411580000,"open":2.268,"high":2.268,"low":2.2677,"close":2.2679,"volume":6055.89990234375},{"timestamp":1742411640000,"open":2.268,"high":2.2681,"low":2.2677,"close":2.2677,"volume":5185.259765625},{"timestamp":1742411700000,"open":2.2678,"high":2.2682,"low":2.2678,"close":2.2679,"volume":4399.43017578125},{"timestamp":1742411760000,"open":2.2679,"high":2.2682,"low":2.2678,"close":2.2681,"volume":9755.0302734375},{"timestamp":1742411820000,"open":2.268,"high":2.2684,"low":2.2679,"close":2.2681,"volume":4627.35009765625},{"timestamp":1742411880000,"open":2.2683,"high":2.2685,"low":2.2676,"close":2.2682,"volume":5296.18994140625},{"timestamp":1742411940000,"open":2.2683,"high":2.2687,"low":2.2678,"close":2.2683,"volume":7838.16015625},{"timestamp":1742412000000,"open":2.2683,"high":2.2689,"low":2.2681,"close":2.2687,"volume":7386.85009765625},{"timestamp":1742412060000,"open":2.2691,"high":2.2692,"low":2.2686,"close":2.2687,"volume":2491.139892578125},{"timestamp":1742412120000,"open":2.2687,"high":2.2695,"low":2.2685,"close":2.2693,"volume":1607.5899658203125},{"timestamp":1742412180000,"open":2.2691,"high":2.2693,"low":2.2682,"close":2.2683,"volume":2577.110107421875},{"timestamp":1742412240000,"open":2.2684,"high":2.2689,"low":2.2682,"close":2.2685,"volume":772.8499755859375},{"timestamp":1742412300000,"open":2.2685,"high":2.2687,"low":2.2682,"close":2.2685,"volume":753.510009765625},{"timestamp":1742412360000,"open":2.2684,"high":2.2689,"low":2.2683,"close":2.2688,"volume":505.3900146484375},{"timestamp":1742412420000,"open":2.2688,"high":2.269,"low":2.2684,"close":2.2688,"volume":1801.8900146484375},{"timestamp":1742412480000,"open":2.2686,"high":2.2689,"low":2.2683,"close":2.2688,"volume":2955.320068359375},{"timestamp":1742412540000,"open":2.2687,"high":2.2689,"low":2.2685,"close":2.2686,"volume":1439.0400390625},{"timestamp":1742412600000,"open":2.2685,"high":2.2689,"low":2.2683,"close":2.2686,"volume":1546.050048828125},{"timestamp":1742412660000,"open":2.269,"high":2.269,"low":2.2686,"close":2.2688,"volume":1670.8800048828125},{"timestamp":1742412720000,"open":2.2688,"high":2.2689,"low":2.2683,"close":2.2685,"volume":1266.4300537109375},{"timestamp":1742412780000,"open":2.2684,"high":2.2687,"low":2.268,"close":2.2681,"volume":1003.239990234375},{"timestamp":1742412840000,"open":2.268,"high":2.2683,"low":2.2679,"close":2.2681,"volume":646.5},{"timestamp":1742412900000,"open":2.2681,"high":2.2682,"low":2.2678,"close":2.2681,"volume":582.6099853515625},{"timestamp":1742412960000,"open":2.2682,"high":2.2685,"low":2.268,"close":2.2681,"volume":237.8000030517578},{"timestamp":1742413020000,"open":2.2679,"high":2.268,"low":2.2676,"close":2.2678,"volume":397.010009765625},{"timestamp":1742413080000,"open":2.2679,"high":2.268,"low":2.2676,"close":2.2679,"volume":608.3300170898438},{"timestamp":1742413140000,"open":2.2677,"high":2.2681,"low":2.2677,"close":2.2679,"volume":365.6400146484375},{"timestamp":1742413200000,"open":2.2681,"high":2.2682,"low":2.2675,"close":2.2675,"volume":898.22998046875},{"timestamp":1742413260000,"open":2.2676,"high":2.2681,"low":2.2676,"close":2.2679,"volume":1522.3900146484375},{"timestamp":1742413320000,"open":2.2678,"high":2.2681,"low":2.2677,"close":2.2678,"volume":1705.0899658203125},{"timestamp":1742413380000,"open":2.2677,"high":2.268,"low":2.2673,"close":2.2676,"volume":713.5999755859375},{"timestamp":1742413440000,"open":2.2677,"high":2.2682,"low":2.2677,"close":2.268,"volume":969.27001953125},{"timestamp":1742413500000,"open":2.2681,"high":2.2682,"low":2.268,"close":2.2682,"volume":148.66000366210938},{"timestamp":1742413560000,"open":2.2681,"high":2.2685,"low":2.2681,"close":2.2684,"volume":419.20001220703125},{"timestamp":1742413620000,"open":2.2682,"high":2.2685,"low":2.2682,"close":2.2684,"volume":338.8800048828125},{"timestamp":1742413680000,"open":2.2684,"high":2.2686,"low":2.2683,"close":2.2685,"volume":591.4299926757812},{"timestamp":1742413740000,"open":2.2684,"high":2.2686,"low":2.2683,"close":2.2684,"volume":974.1599731445312},{"timestamp":1742413800000,"open":2.2685,"high":2.2688,"low":2.2682,"close":2.2684,"volume":995.5900268554688},{"timestamp":1742413860000,"open":2.2683,"high":2.2686,"low":2.2677,"close":2.2678,"volume":649.4400024414062},{"timestamp":1742413920000,"open":2.2678,"high":2.2682,"low":2.2676,"close":2.2682,"volume":393.1300048828125},{"timestamp":1742413980000,"open":2.2679,"high":2.2684,"low":2.2671,"close":2.2674,"volume":1941.510009765625},{"timestamp":1742414040000,"open":2.2674,"high":2.2677,"low":2.2665,"close":2.2667,"volume":2329.3701171875},{"timestamp":1742414100000,"open":2.2668,"high":2.2671,"low":2.2664,"close":2.2671,"volume":2065.239990234375},{"timestamp":1742414160000,"open":2.267,"high":2.2672,"low":2.2667,"close":2.2669,"volume":2438.85009765625},{"timestamp":1742414220000,"open":2.2668,"high":2.267,"low":2.2663,"close":2.2666,"volume":2721.8701171875},{"timestamp":1742414280000,"open":2.2665,"high":2.2667,"low":2.2665,"close":2.2667,"volume":1539.4100341796875},{"timestamp":1742414340000,"open":2.2667,"high":2.267,"low":2.2667,"close":2.267,"volume":4264.47021484375},{"timestamp":1742414400000,"open":2.2669,"high":2.2671,"low":2.2665,"close":2.2667,"volume":3860.800048828125},{"timestamp":1742414460000,"open":2.2668,"high":2.267,"low":2.2667,"close":2.2668,"volume":1707.3800048828125},{"timestamp":1742414520000,"open":2.2668,"high":2.2669,"low":2.2667,"close":2.2667,"volume":2088},{"timestamp":1742414580000,"open":2.2668,"high":2.267,"low":2.2667,"close":2.2669,"volume":2681.340087890625},{"timestamp":1742414640000,"open":2.2669,"high":2.267,"low":2.2658,"close":2.2667,"volume":3732.68994140625},{"timestamp":1742414700000,"open":2.2668,"high":2.2668,"low":2.2658,"close":2.2658,"volume":3188.550048828125},{"timestamp":1742414760000,"open":2.2657,"high":2.2669,"low":2.2657,"close":2.2668,"volume":4189.25},{"timestamp":1742414820000,"open":2.2668,"high":2.2669,"low":2.2667,"close":2.2668,"volume":4438.990234375},{"timestamp":1742414880000,"open":2.2669,"high":2.2671,"low":2.2665,"close":2.2665,"volume":5876.240234375},{"timestamp":1742414940000,"open":2.2665,"high":2.2665,"low":2.2663,"close":2.2665,"volume":2968.659912109375},{"timestamp":1742415000000,"open":2.2654,"high":2.2669,"low":2.2652,"close":2.2669,"volume":7205.14990234375},{"timestamp":1742415060000,"open":2.2669,"high":2.267,"low":2.2664,"close":2.2668,"volume":3423.35009765625},{"timestamp":1742415120000,"open":2.2669,"high":2.2673,"low":2.2668,"close":2.2671,"volume":2241.199951171875},{"timestamp":1742415180000,"open":2.2672,"high":2.2673,"low":2.267,"close":2.267,"volume":665.8499755859375},{"timestamp":1742415240000,"open":2.2671,"high":2.2675,"low":2.267,"close":2.2675,"volume":2052.18994140625},{"timestamp":1742415300000,"open":2.2675,"high":2.2678,"low":2.2664,"close":2.2676,"volume":2180.659912109375},{"timestamp":1742415360000,"open":2.2677,"high":2.2677,"low":2.2671,"close":2.2672,"volume":2515.22998046875},{"timestamp":1742415420000,"open":2.2673,"high":2.2675,"low":2.2673,"close":2.2674,"volume":1236.8199462890625},{"timestamp":1742415480000,"open":2.2674,"high":2.2678,"low":2.2673,"close":2.2674,"volume":1737.3499755859375},{"timestamp":1742415540000,"open":2.2674,"high":2.2676,"low":2.2664,"close":2.2674,"volume":1302.25},{"timestamp":1742415600000,"open":2.2673,"high":2.2675,"low":2.2662,"close":2.2662,"volume":1011.9299926757812},{"timestamp":1742415660000,"open":2.2662,"high":2.2664,"low":2.2661,"close":2.2662,"volume":1071.4599609375},{"timestamp":1742415720000,"open":2.2665,"high":2.2666,"low":2.2663,"close":2.2664,"volume":2232.489990234375},{"timestamp":1742415780000,"open":2.2663,"high":2.2666,"low":2.2663,"close":2.2664,"volume":1448.5899658203125},{"timestamp":1742415840000,"open":2.2665,"high":2.2666,"low":2.2663,"close":2.2664,"volume":2357.18994140625},{"timestamp":1742415900000,"open":2.2664,"high":2.2665,"low":2.2663,"close":2.2665,"volume":856.2899780273438},{"timestamp":1742415960000,"open":2.2664,"high":2.2665,"low":2.2662,"close":2.2664,"volume":567.8800048828125},{"timestamp":1742416020000,"open":2.2664,"high":2.2664,"low":2.2663,"close":2.2663,"volume":208.1199951171875},{"timestamp":1742416080000,"open":2.2663,"high":2.2677,"low":2.2663,"close":2.2676,"volume":981.1199951171875},{"timestamp":1742416140000,"open":2.2676,"high":2.2677,"low":2.2662,"close":2.2662,"volume":1379.47998046875},{"timestamp":1742416200000,"open":2.2663,"high":2.2665,"low":2.2661,"close":2.2663,"volume":6285.52978515625},{"timestamp":1742416260000,"open":2.2664,"high":2.2678,"low":2.266,"close":2.2676,"volume":6373.8798828125},{"timestamp":1742416320000,"open":2.2675,"high":2.2678,"low":2.2662,"close":2.2663,"volume":9901.8896484375},{"timestamp":1742416380000,"open":2.2663,"high":2.2676,"low":2.2662,"close":2.2675,"volume":4490.08984375},{"timestamp":1742416440000,"open":2.2675,"high":2.2675,"low":2.2662,"close":2.2664,"volume":3938.080078125},{"timestamp":1742416500000,"open":2.2664,"high":2.2677,"low":2.2662,"close":2.2675,"volume":3308.780029296875},{"timestamp":1742416560000,"open":2.2674,"high":2.2677,"low":2.266,"close":2.2664,"volume":6280.2099609375},{"timestamp":1742416620000,"open":2.2665,"high":2.2675,"low":2.2662,"close":2.2671,"volume":5313.169921875},{"timestamp":1742416680000,"open":2.2672,"high":2.2674,"low":2.2664,"close":2.2666,"volume":4718.60986328125},{"timestamp":1742416740000,"open":2.2668,"high":2.2668,"low":2.2664,"close":2.2666,"volume":5281.66015625},{"timestamp":1742416800000,"open":2.2665,"high":2.2667,"low":2.2658,"close":2.2667,"volume":3881.820068359375},{"timestamp":1742416860000,"open":2.2665,"high":2.2668,"low":2.2658,"close":2.2663,"volume":3364.75},{"timestamp":1742416920000,"open":2.2664,"high":2.2665,"low":2.2662,"close":2.2664,"volume":2967.97998046875},{"timestamp":1742416980000,"open":2.2665,"high":2.2665,"low":2.266,"close":2.2661,"volume":3617.929931640625},{"timestamp":1742417040000,"open":2.2662,"high":2.2663,"low":2.266,"close":2.2663,"volume":883.280029296875},{"timestamp":1742417100000,"open":2.2662,"high":2.2663,"low":2.2659,"close":2.2662,"volume":249.75999450683594},{"timestamp":1742417160000,"open":2.2662,"high":2.2663,"low":2.2654,"close":2.2662,"volume":410.32000732421875},{"timestamp":1742417220000,"open":2.2662,"high":2.2663,"low":2.2661,"close":2.2663,"volume":273.5199890136719},{"timestamp":1742417280000,"open":2.2662,"high":2.2664,"low":2.2662,"close":2.2663,"volume":121.9000015258789},{"timestamp":1742417340000,"open":2.2661,"high":2.2665,"low":2.266,"close":2.2663,"volume":341.9100036621094},{"timestamp":1742417400000,"open":2.266,"high":2.2664,"low":2.266,"close":2.2662,"volume":508.42999267578125},{"timestamp":1742417460000,"open":2.2663,"high":2.2665,"low":2.2661,"close":2.2662,"volume":472.760009765625},{"timestamp":1742417520000,"open":2.2662,"high":2.2665,"low":2.2662,"close":2.2662,"volume":169.4600067138672},{"timestamp":1742417580000,"open":2.2664,"high":2.2667,"low":2.2657,"close":2.2666,"volume":1215.4599609375},{"timestamp":1742417640000,"open":2.2667,"high":2.2667,"low":2.2656,"close":2.2666,"volume":484.2099914550781},{"timestamp":1742417700000,"open":2.2666,"high":2.2672,"low":2.2655,"close":2.2656,"volume":1426.02001953125},{"timestamp":1742417760000,"open":2.2656,"high":2.2667,"low":2.2649,"close":2.2663,"volume":4747.990234375},{"timestamp":1742417820000,"open":2.2664,"high":2.2665,"low":2.2641,"close":2.2642,"volume":1149.489990234375},{"timestamp":1742417880000,"open":2.2641,"high":2.2666,"low":2.2637,"close":2.266,"volume":2390.5400390625},{"timestamp":1742417940000,"open":2.2661,"high":2.2669,"low":2.2658,"close":2.2664,"volume":258.3900146484375},{"timestamp":1742421600000,"open":2.2657,"high":2.2666,"low":2.2655,"close":2.2661,"volume":936.739990234375},{"timestamp":1742421660000,"open":2.2659,"high":2.266,"low":2.2655,"close":2.2656,"volume":115.83000183105469},{"timestamp":1742421720000,"open":2.2659,"high":2.2659,"low":2.2645,"close":2.2651,"volume":62.29999923706055},{"timestamp":1742421780000,"open":2.2652,"high":2.2666,"low":2.2646,"close":2.2663,"volume":422.7799987792969},{"timestamp":1742421840000,"open":2.2661,"high":2.2667,"low":2.2656,"close":2.2665,"volume":1644.8199462890625},{"timestamp":1742421900000,"open":2.2667,"high":2.267,"low":2.2654,"close":2.2661,"volume":1225.9200439453125},{"timestamp":1742421960000,"open":2.2662,"high":2.2667,"low":2.2658,"close":2.2664,"volume":264.510009765625},{"timestamp":1742422020000,"open":2.2663,"high":2.2665,"low":2.2652,"close":2.266,"volume":592.9000244140625},{"timestamp":1742422080000,"open":2.266,"high":2.2663,"low":2.2649,"close":2.2662,"volume":224.3800048828125},{"timestamp":1742422140000,"open":2.2662,"high":2.2662,"low":2.265,"close":2.2657,"volume":768.3200073242188},{"timestamp":1742422200000,"open":2.2654,"high":2.2659,"low":2.265,"close":2.265,"volume":1706.1199951171875},{"timestamp":1742422260000,"open":2.2654,"high":2.2656,"low":2.264,"close":2.2649,"volume":362.7300109863281},{"timestamp":1742422320000,"open":2.2644,"high":2.2647,"low":2.2644,"close":2.2647,"volume":222.99000549316406},{"timestamp":1742422380000,"open":2.2649,"high":2.2653,"low":2.264,"close":2.2651,"volume":340.2699890136719},{"timestamp":1742422440000,"open":2.2648,"high":2.2659,"low":2.2646,"close":2.2659,"volume":38.619998931884766},{"timestamp":1742422500000,"open":2.2646,"high":2.2675,"low":2.2646,"close":2.2672,"volume":925.4099731445312},{"timestamp":1742422560000,"open":2.2673,"high":2.2674,"low":2.2654,"close":2.2671,"volume":1014.1300048828125},{"timestamp":1742422620000,"open":2.2668,"high":2.2673,"low":2.2658,"close":2.2672,"volume":421.6400146484375},{"timestamp":1742422680000,"open":2.2672,"high":2.2672,"low":2.2663,"close":2.2668,"volume":568.8499755859375},{"timestamp":1742422740000,"open":2.2666,"high":2.2669,"low":2.2655,"close":2.2669,"volume":233.25},{"timestamp":1742422800000,"open":2.267,"high":2.2671,"low":2.2659,"close":2.2666,"volume":833.280029296875},{"timestamp":1742422860000,"open":2.2666,"high":2.2666,"low":2.2656,"close":2.2666,"volume":478.3900146484375},{"timestamp":1742422920000,"open":2.2664,"high":2.267,"low":2.266,"close":2.2666,"volume":326.739990234375},{"timestamp":1742422980000,"open":2.2667,"high":2.2667,"low":2.266,"close":2.266,"volume":99.48999786376953},{"timestamp":1742423040000,"open":2.2659,"high":2.267,"low":2.2658,"close":2.2662,"volume":502.05999755859375},{"timestamp":1742423100000,"open":2.2661,"high":2.2669,"low":2.2657,"close":2.2669,"volume":487.25},{"timestamp":1742423160000,"open":2.2666,"high":2.2668,"low":2.2661,"close":2.2668,"volume":200.44000244140625},{"timestamp":1742423220000,"open":2.267,"high":2.267,"low":2.2662,"close":2.2666,"volume":209.49000549316406},{"timestamp":1742423280000,"open":2.2666,"high":2.2667,"low":2.2655,"close":2.2659,"volume":903.4000244140625},{"timestamp":1742423340000,"open":2.2659,"high":2.266,"low":2.2653,"close":2.2654,"volume":209.5399932861328},{"timestamp":1742423400000,"open":2.2654,"high":2.2658,"low":2.2648,"close":2.2658,"volume":96.55000305175781},{"timestamp":1742423460000,"open":2.2649,"high":2.2662,"low":2.2642,"close":2.2661,"volume":1094.8199462890625},{"timestamp":1742423520000,"open":2.266,"high":2.266,"low":2.2653,"close":2.2659,"volume":265.989990234375},{"timestamp":1742423580000,"open":2.2656,"high":2.2657,"low":2.2654,"close":2.2655,"volume":118.87999725341797},{"timestamp":1742423640000,"open":2.2651,"high":2.2652,"low":2.2645,"close":2.2649,"volume":213.77999877929688},{"timestamp":1742423700000,"open":2.2649,"high":2.2659,"low":2.2647,"close":2.2648,"volume":68.25},{"timestamp":1742423760000,"open":2.2648,"high":2.2656,"low":2.2648,"close":2.2656,"volume":63.84000015258789},{"timestamp":1742423820000,"open":2.2656,"high":2.2668,"low":2.2648,"close":2.2658,"volume":563.1199951171875},{"timestamp":1742423880000,"open":2.2659,"high":2.2664,"low":2.2657,"close":2.2664,"volume":169.3699951171875},{"timestamp":1742423940000,"open":2.2663,"high":2.2666,"low":2.2653,"close":2.2657,"volume":753.4099731445312},{"timestamp":1742424000000,"open":2.2658,"high":2.266,"low":2.2646,"close":2.2659,"volume":121.86000061035156},{"timestamp":1742424060000,"open":2.2659,"high":2.2664,"low":2.2651,"close":2.2659,"volume":820.2899780273438},{"timestamp":1742424120000,"open":2.2654,"high":2.2656,"low":2.2652,"close":2.2656,"volume":288.3299865722656},{"timestamp":1742424180000,"open":2.2655,"high":2.2656,"low":2.2645,"close":2.2646,"volume":90.52999877929688},{"timestamp":1742424240000,"open":2.2647,"high":2.2657,"low":2.2646,"close":2.2652,"volume":445.82000732421875},{"timestamp":1742424300000,"open":2.2653,"high":2.2655,"low":2.2651,"close":2.2654,"volume":294.25},{"timestamp":1742424360000,"open":2.2653,"high":2.2657,"low":2.2651,"close":2.2652,"volume":154.5500030517578},{"timestamp":1742424420000,"open":2.2653,"high":2.2653,"low":2.2651,"close":2.2651,"volume":118.87999725341797},{"timestamp":1742424480000,"open":2.2653,"high":2.2653,"low":2.2647,"close":2.2647,"volume":161.9499969482422},{"timestamp":1742424540000,"open":2.2646,"high":2.2661,"low":2.2646,"close":2.2654,"volume":265.95001220703125},{"timestamp":1742424600000,"open":2.2654,"high":2.2666,"low":2.2651,"close":2.266,"volume":566.030029296875},{"timestamp":1742424660000,"open":2.2654,"high":2.2663,"low":2.2647,"close":2.2657,"volume":759.3099975585938},{"timestamp":1742424720000,"open":2.2659,"high":2.2661,"low":2.2649,"close":2.2652,"volume":612.1699829101562},{"timestamp":1742424780000,"open":2.2653,"high":2.2654,"low":2.2651,"close":2.2651,"volume":74.30000305175781},{"timestamp":1742424840000,"open":2.2656,"high":2.2656,"low":2.2654,"close":2.2656,"volume":210.9199981689453},{"timestamp":1742424900000,"open":2.2657,"high":2.2657,"low":2.2652,"close":2.2653,"volume":57.849998474121094},{"timestamp":1742424960000,"open":2.2654,"high":2.2656,"low":2.265,"close":2.2656,"volume":117.37000274658203},{"timestamp":1742425020000,"open":2.2652,"high":2.2661,"low":2.2652,"close":2.2654,"volume":740.0999755859375},{"timestamp":1742425080000,"open":2.2654,"high":2.2658,"low":2.2648,"close":2.2657,"volume":539.4600219726562},{"timestamp":1742425140000,"open":2.2651,"high":2.2661,"low":2.2647,"close":2.2655,"volume":285.1700134277344},{"timestamp":1742425200000,"open":2.2657,"high":2.266,"low":2.2648,"close":2.2659,"volume":647.8900146484375},{"timestamp":1742425260000,"open":2.2659,"high":2.2666,"low":2.2654,"close":2.2661,"volume":713.2899780273438},{"timestamp":1742425320000,"open":2.2658,"high":2.2663,"low":2.2649,"close":2.2653,"volume":1100.800048828125},{"timestamp":1742425380000,"open":2.2654,"high":2.2665,"low":2.2649,"close":2.266,"volume":594.77001953125},{"timestamp":1742425440000,"open":2.2658,"high":2.2662,"low":2.2652,"close":2.266,"volume":713.02001953125},{"timestamp":1742425500000,"open":2.266,"high":2.2667,"low":2.266,"close":2.2665,"volume":659.5599975585938},{"timestamp":1742425560000,"open":2.2668,"high":2.2671,"low":2.2656,"close":2.2661,"volume":879.52001953125},{"timestamp":1742425620000,"open":2.2663,"high":2.2667,"low":2.2657,"close":2.2663,"volume":1503.6300048828125},{"timestamp":1742425680000,"open":2.266,"high":2.2671,"low":2.2659,"close":2.2663,"volume":772.4400024414062},{"timestamp":1742425740000,"open":2.2664,"high":2.2675,"low":2.2655,"close":2.2657,"volume":1122.9200439453125},{"timestamp":1742425800000,"open":2.2657,"high":2.2672,"low":2.2649,"close":2.266,"volume":6876.18994140625},{"timestamp":1742425860000,"open":2.2661,"high":2.2661,"low":2.2651,"close":2.2655,"volume":1034.0400390625},{"timestamp":1742425920000,"open":2.2654,"high":2.2665,"low":2.2653,"close":2.2659,"volume":869.0999755859375},{"timestamp":1742425980000,"open":2.266,"high":2.2662,"low":2.2653,"close":2.2662,"volume":760.8099975585938},{"timestamp":1742426040000,"open":2.266,"high":2.2664,"low":2.2653,"close":2.2659,"volume":749.0599975585938},{"timestamp":1742426100000,"open":2.2658,"high":2.2667,"low":2.2654,"close":2.2663,"volume":1102.75},{"timestamp":1742426160000,"open":2.2658,"high":2.2668,"low":2.2653,"close":2.2661,"volume":1463.8399658203125},{"timestamp":1742426220000,"open":2.266,"high":2.2666,"low":2.2653,"close":2.2658,"volume":2648.570068359375},{"timestamp":1742426280000,"open":2.2657,"high":2.2666,"low":2.2649,"close":2.2662,"volume":2651.580078125},{"timestamp":1742426340000,"open":2.2664,"high":2.2668,"low":2.2655,"close":2.266,"volume":2579.639892578125},{"timestamp":1742426400000,"open":2.2661,"high":2.2672,"low":2.2654,"close":2.2658,"volume":3159.739990234375},{"timestamp":1742426460000,"open":2.2662,"high":2.2666,"low":2.2653,"close":2.2664,"volume":3101.780029296875},{"timestamp":1742426520000,"open":2.2661,"high":2.2667,"low":2.2653,"close":2.2661,"volume":2498.39990234375},{"timestamp":1742426580000,"open":2.2662,"high":2.2672,"low":2.2654,"close":2.2671,"volume":1806.4000244140625},{"timestamp":1742426640000,"open":2.2669,"high":2.2679,"low":2.2669,"close":2.2678,"volume":556.5700073242188},{"timestamp":1742426700000,"open":2.2675,"high":2.2681,"low":2.2674,"close":2.2677,"volume":928.3099975585938},{"timestamp":1742426760000,"open":2.2678,"high":2.2679,"low":2.2674,"close":2.2676,"volume":416.82000732421875},{"timestamp":1742426820000,"open":2.2676,"high":2.268,"low":2.2657,"close":2.2661,"volume":1245.1099853515625},{"timestamp":1742426880000,"open":2.2662,"high":2.2667,"low":2.2653,"close":2.2664,"volume":1472.449951171875},{"timestamp":1742426940000,"open":2.2667,"high":2.2668,"low":2.2654,"close":2.2658,"volume":1108.780029296875},{"timestamp":1742427000000,"open":2.2662,"high":2.2672,"low":2.2653,"close":2.2661,"volume":1352.6199951171875},{"timestamp":1742427060000,"open":2.2662,"high":2.2679,"low":2.2653,"close":2.2667,"volume":2123.97998046875},{"timestamp":1742427120000,"open":2.2668,"high":2.2678,"low":2.2667,"close":2.2675,"volume":995.739990234375},{"timestamp":1742427180000,"open":2.2676,"high":2.2681,"low":2.267,"close":2.2674,"volume":519.75},{"timestamp":1742427240000,"open":2.2675,"high":2.268,"low":2.2675,"close":2.268,"volume":382.42999267578125},{"timestamp":1742427300000,"open":2.2678,"high":2.2681,"low":2.2669,"close":2.2678,"volume":1687.43994140625},{"timestamp":1742427360000,"open":2.2678,"high":2.268,"low":2.2667,"close":2.2678,"volume":1994.010009765625},{"timestamp":1742427420000,"open":2.2678,"high":2.2679,"low":2.2663,"close":2.2666,"volume":2234.050048828125},{"timestamp":1742427480000,"open":2.2664,"high":2.2671,"low":2.2655,"close":2.2663,"volume":3222.139892578125},{"timestamp":1742427540000,"open":2.2666,"high":2.2669,"low":2.2649,"close":2.2655,"volume":2212.97998046875},{"timestamp":1742427600000,"open":2.2656,"high":2.2667,"low":2.2653,"close":2.2662,"volume":1084.93994140625},{"timestamp":1742427660000,"open":2.2661,"high":2.267,"low":2.2653,"close":2.2667,"volume":2036.06005859375},{"timestamp":1742427720000,"open":2.2665,"high":2.2671,"low":2.266,"close":2.2666,"volume":3272.580078125},{"timestamp":1742427780000,"open":2.2666,"high":2.2675,"low":2.2661,"close":2.2674,"volume":3762.800048828125},{"timestamp":1742427840000,"open":2.2675,"high":2.2677,"low":2.267,"close":2.2674,"volume":3415.659912109375},{"timestamp":1742427900000,"open":2.2675,"high":2.2677,"low":2.2669,"close":2.2674,"volume":3270.919921875},{"timestamp":1742427960000,"open":2.2672,"high":2.2679,"low":2.267,"close":2.2672,"volume":2026.260009765625},{"timestamp":1742428020000,"open":2.2674,"high":2.2679,"low":2.2661,"close":2.2679,"volume":3470.949951171875},{"timestamp":1742428080000,"open":2.268,"high":2.268,"low":2.2666,"close":2.2672,"volume":2413.39990234375},{"timestamp":1742428140000,"open":2.2675,"high":2.2679,"low":2.2667,"close":2.2671,"volume":1176.1600341796875},{"timestamp":1742428200000,"open":2.2669,"high":2.2679,"low":2.2664,"close":2.2674,"volume":7060.14013671875},{"timestamp":1742428260000,"open":2.2673,"high":2.268,"low":2.2667,"close":2.2676,"volume":6504.3798828125},{"timestamp":1742428320000,"open":2.268,"high":2.2685,"low":2.2675,"close":2.2683,"volume":9936.5595703125},{"timestamp":1742428380000,"open":2.2684,"high":2.2687,"low":2.2678,"close":2.2682,"volume":7146.77001953125},{"timestamp":1742428440000,"open":2.2683,"high":2.2692,"low":2.2678,"close":2.2685,"volume":3518.080078125},{"timestamp":1742428500000,"open":2.2683,"high":2.2686,"low":2.2649,"close":2.265,"volume":1763.050048828125},{"timestamp":1742428560000,"open":2.2652,"high":2.2677,"low":2.2649,"close":2.2674,"volume":1259.75},{"timestamp":1742428620000,"open":2.2674,"high":2.2679,"low":2.2666,"close":2.2668,"volume":659.6199951171875},{"timestamp":1742428680000,"open":2.2669,"high":2.2678,"low":2.2666,"close":2.2676,"volume":1108.469970703125},{"timestamp":1742428740000,"open":2.2673,"high":2.2674,"low":2.2665,"close":2.2668,"volume":1276.3499755859375}]