[{"timestamp":1742342400000,"open":2.86877,"high":2.86891,"low":2.86734,"close":2.86792,"volume":250.83999633789062},{"timestamp":1742342460000,"open":2.8678,"high":2.86828,"low":2.86771,"close":2.86828,"volume":146.35000610351562},{"timestamp":1742342520000,"open":2.86813,"high":2.86829,"low":2.86791,"close":2.86818,"volume":189.16000366210938},{"timestamp":1742342580000,"open":2.86814,"high":2.86904,"low":2.86794,"close":2.86802,"volume":145.7899932861328},{"timestamp":1742342640000,"open":2.86804,"high":2.86904,"low":2.8679,"close":2.86844,"volume":236.55999755859375},{"timestamp":1742342700000,"open":2.86836,"high":2.86976,"low":2.8682,"close":2.86975,"volume":437.5299987792969},{"timestamp":1742342760000,"open":2.86977,"high":2.87098,"low":2.86977,"close":2.87094,"volume":388.05999755859375},{"timestamp":1742342820000,"open":2.87098,"high":2.87122,"low":2.87094,"close":2.87118,"volume":202.75999450683594},{"timestamp":1742342880000,"open":2.87118,"high":2.87191,"low":2.87113,"close":2.87191,"volume":228.86000061035156},{"timestamp":1742342940000,"open":2.87189,"high":2.87207,"low":2.87177,"close":2.87185,"volume":120.02999877929688},{"timestamp":1742343000000,"open":2.87182,"high":2.8719,"low":2.87168,"close":2.87187,"volume":132.05999755859375},{"timestamp":1742343060000,"open":2.87187,"high":2.87187,"low":2.87154,"close":2.87159,"volume":132.07000732421875},{"timestamp":1742343120000,"open":2.87159,"high":2.87177,"low":2.87146,"close":2.87169,"volume":230.49000549316406},{"timestamp":1742343180000,"open":2.87171,"high":2.87172,"low":2.87152,"close":2.87159,"volume":192.08999633789062},{"timestamp":1742343240000,"open":2.87163,"high":2.8718,"low":2.87157,"close":2.87173,"volume":157.14999389648438},{"timestamp":1742343300000,"open":2.87173,"high":2.87181,"low":2.87145,"close":2.87149,"volume":211.49000549316406},{"timestamp":1742343360000,"open":2.87151,"high":2.87168,"low":2.87141,"close":2.87158,"volume":97.33000183105469},{"timestamp":1742343420000,"open":2.87152,"high":2.87163,"low":2.87123,"close":2.87127,"volume":169.63999938964844},{"timestamp":1742343480000,"open":2.87134,"high":2.87142,"low":2.87126,"close":2.87134,"volume":134.2899932861328},{"timestamp":1742343540000,"open":2.87138,"high":2.87146,"low":2.87124,"close":2.87135,"volume":142.74000549316406},{"timestamp":1742343600000,"open":2.87139,"high":2.87148,"low":2.87116,"close":2.87116,"volume":178.92999267578125},{"timestamp":1742343660000,"open":2.87116,"high":2.87134,"low":2.87116,"close":2.87126,"volume":99.08999633789062},{"timestamp":1742343720000,"open":2.87116,"high":2.87133,"low":2.87097,"close":2.87111,"volume":241.10000610351562},{"timestamp":1742343780000,"open":2.87105,"high":2.8712,"low":2.87092,"close":2.87116,"volume":131.35000610351562},{"timestamp":1742343840000,"open":2.8712,"high":2.8713,"low":2.87114,"close":2.87125,"volume":105.18000030517578},{"timestamp":1742343900000,"open":2.87125,"high":2.87165,"low":2.87124,"close":2.87155,"volume":74.91999816894531},{"timestamp":1742343960000,"open":2.87155,"high":2.87159,"low":2.87146,"close":2.87152,"volume":67.37999725341797},{"timestamp":1742344020000,"open":2.87152,"high":2.8717,"low":2.87152,"close":2.87163,"volume":89.87999725341797},{"timestamp":1742344080000,"open":2.87164,"high":2.8719,"low":2.87163,"close":2.87182,"volume":116.05999755859375},{"timestamp":1742344140000,"open":2.87181,"high":2.87184,"low":2.87161,"close":2.87165,"volume":134.08999633789062},{"timestamp":1742344200000,"open":2.87165,"high":2.8717,"low":2.87155,"close":2.87161,"volume":163.49000549316406},{"timestamp":1742344260000,"open":2.87169,"high":2.87198,"low":2.87134,"close":2.87167,"volume":111.12999725341797},{"timestamp":1742344320000,"open":2.87167,"high":2.87175,"low":2.87144,"close":2.87144,"volume":90.58000183105469},{"timestamp":1742344380000,"open":2.87146,"high":2.87162,"low":2.87132,"close":2.8714,"volume":96.51000213623047},{"timestamp":1742344440000,"open":2.87138,"high":2.87157,"low":2.87138,"close":2.87157,"volume":45.2400016784668},{"timestamp":1742344500000,"open":2.87157,"high":2.87349,"low":2.87115,"close":2.87317,"volume":168.97000122070312},{"timestamp":1742344560000,"open":2.87323,"high":2.87348,"low":2.873,"close":2.8734,"volume":85.13999938964844},{"timestamp":1742344620000,"open":2.87281,"high":2.87281,"low":2.87023,"close":2.87062,"volume":576.8499755859375},{"timestamp":1742344680000,"open":2.87097,"high":2.87097,"low":2.87013,"close":2.87088,"volume":98.9800033569336},{"timestamp":1742344740000,"open":2.87086,"high":2.87388,"low":2.87084,"close":2.87232,"volume":144.74000549316406},{"timestamp":1742344800000,"open":2.87234,"high":2.87279,"low":2.87165,"close":2.87229,"volume":141.2100067138672},{"timestamp":1742344860000,"open":2.8722,"high":2.87322,"low":2.87194,"close":2.87322,"volume":143.49000549316406},{"timestamp":1742344920000,"open":2.87323,"high":2.87325,"low":2.87259,"close":2.87267,"volume":84.94999694824219},{"timestamp":1742344980000,"open":2.87271,"high":2.87365,"low":2.87271,"close":2.87317,"volume":186.32000732421875},{"timestamp":1742345040000,"open":2.87321,"high":2.87333,"low":2.87295,"close":2.87315,"volume":171.8800048828125},{"timestamp":1742345100000,"open":2.87337,"high":2.87394,"low":2.87333,"close":2.8735,"volume":316.0899963378906},{"timestamp":1742345160000,"open":2.87354,"high":2.87367,"low":2.87296,"close":2.87323,"volume":224.88999938964844},{"timestamp":1742345220000,"open":2.87319,"high":2.87364,"low":2.87303,"close":2.87322,"volume":270.5899963378906},{"timestamp":1742345280000,"open":2.87323,"high":2.87377,"low":2.87289,"close":2.87373,"volume":293.3999938964844},{"timestamp":1742345340000,"open":2.87375,"high":2.87388,"low":2.87317,"close":2.87339,"volume":267.1400146484375},{"timestamp":1742345400000,"open":2.87357,"high":2.87493,"low":2.87324,"close":2.87462,"volume":293.2099914550781},{"timestamp":1742345460000,"open":2.87466,"high":2.87474,"low":2.87379,"close":2.87411,"volume":173.08999633789062},{"timestamp":1742345520000,"open":2.87407,"high":2.87608,"low":2.87373,"close":2.87606,"volume":313.5400085449219},{"timestamp":1742345580000,"open":2.87594,"high":2.8761,"low":2.87565,"close":2.87601,"volume":181.77000427246094},{"timestamp":1742345640000,"open":2.87593,"high":2.87593,"low":2.87508,"close":2.87583,"volume":208.07000732421875},{"timestamp":1742345700000,"open":2.87552,"high":2.87595,"low":2.87516,"close":2.87583,"volume":158.8699951171875},{"timestamp":1742345760000,"open":2.87585,"high":2.87616,"low":2.87565,"close":2.87602,"volume":96.47000122070312},{"timestamp":1742345820000,"open":2.87604,"high":2.87616,"low":2.8754,"close":2.87575,"volume":163},{"timestamp":1742345880000,"open":2.87575,"high":2.87575,"low":2.87257,"close":2.87331,"volume":242.27999877929688},{"timestamp":1742345940000,"open":2.87333,"high":2.87333,"low":2.87223,"close":2.87242,"volume":257.9599914550781},{"timestamp":1742346000000,"open":2.87242,"high":2.87319,"low":2.87222,"close":2.87253,"volume":254.82000732421875},{"timestamp":1742346060000,"open":2.87255,"high":2.87418,"low":2.87241,"close":2.87334,"volume":405.1499938964844},{"timestamp":1742346120000,"open":2.87333,"high":2.87351,"low":2.87246,"close":2.87287,"volume":242.22000122070312},{"timestamp":1742346180000,"open":2.87288,"high":2.87463,"low":2.87255,"close":2.87307,"volume":128.55999755859375},{"timestamp":1742346240000,"open":2.87305,"high":2.87334,"low":2.87264,"close":2.87282,"volume":89.44000244140625},{"timestamp":1742346300000,"open":2.87271,"high":2.87319,"low":2.87243,"close":2.87282,"volume":126.45999908447266},{"timestamp":1742346360000,"open":2.87284,"high":2.87319,"low":2.87243,"close":2.87305,"volume":97.75},{"timestamp":1742346420000,"open":2.87303,"high":2.87327,"low":2.87265,"close":2.87277,"volume":118.87000274658203},{"timestamp":1742346480000,"open":2.87277,"high":2.87344,"low":2.87245,"close":2.87276,"volume":294.8500061035156},{"timestamp":1742346540000,"open":2.87275,"high":2.87333,"low":2.87261,"close":2.87281,"volume":273.760009765625},{"timestamp":1742346600000,"open":2.87298,"high":2.87344,"low":2.87271,"close":2.87344,"volume":100.04000091552734},{"timestamp":1742346660000,"open":2.87353,"high":2.87392,"low":2.87308,"close":2.8734,"volume":128},{"timestamp":1742346720000,"open":2.87322,"high":2.87394,"low":2.8729,"close":2.87363,"volume":233.0399932861328},{"timestamp":1742346780000,"open":2.87386,"high":2.87459,"low":2.87283,"close":2.87296,"volume":379.5299987792969},{"timestamp":1742346840000,"open":2.87296,"high":2.87349,"low":2.87263,"close":2.87344,"volume":312.3399963378906},{"timestamp":1742346900000,"open":2.87342,"high":2.87353,"low":2.87294,"close":2.87318,"volume":275.5799865722656},{"timestamp":1742346960000,"open":2.87321,"high":2.87321,"low":2.87226,"close":2.87238,"volume":238.6999969482422},{"timestamp":1742347020000,"open":2.87249,"high":2.87322,"low":2.87236,"close":2.87317,"volume":159.97000122070312},{"timestamp":1742347080000,"open":2.87321,"high":2.87332,"low":2.8725,"close":2.87271,"volume":392.8399963378906},{"timestamp":1742347140000,"open":2.87265,"high":2.87432,"low":2.87242,"close":2.87395,"volume":767.3400268554688},{"timestamp":1742347200000,"open":2.87393,"high":2.87434,"low":2.87314,"close":2.87414,"volume":148.9600067138672},{"timestamp":1742347260000,"open":2.87414,"high":2.87471,"low":2.87393,"close":2.87457,"volume":205.1300048828125},{"timestamp":1742347320000,"open":2.87465,"high":2.87484,"low":2.87342,"close":2.87484,"volume":785.5900268554688},{"timestamp":1742347380000,"open":2.87479,"high":2.87498,"low":2.8742,"close":2.87474,"volume":552.7000122070312},{"timestamp":1742347440000,"open":2.8747,"high":2.8754,"low":2.87416,"close":2.87498,"volume":875.8300170898438},{"timestamp":1742347500000,"open":2.87439,"high":2.8751,"low":2.87347,"close":2.87385,"volume":784.5},{"timestamp":1742347560000,"open":2.87363,"high":2.87424,"low":2.87342,"close":2.87403,"volume":422.0299987792969},{"timestamp":1742347620000,"open":2.87395,"high":2.87468,"low":2.87346,"close":2.8746,"volume":741.1900024414062},{"timestamp":1742347680000,"open":2.87451,"high":2.87462,"low":2.87372,"close":2.874,"volume":630.239990234375},{"timestamp":1742347740000,"open":2.87406,"high":2.87458,"low":2.87362,"close":2.87416,"volume":678.030029296875},{"timestamp":1742347800000,"open":2.87418,"high":2.8743,"low":2.8736,"close":2.87385,"volume":825.719970703125},{"timestamp":1742347860000,"open":2.87412,"high":2.87498,"low":2.87362,"close":2.87441,"volume":920.969970703125},{"timestamp":1742347920000,"open":2.87486,"high":2.875,"low":2.87376,"close":2.87435,"volume":1185.6199951171875},{"timestamp":1742347980000,"open":2.87381,"high":2.8747,"low":2.87366,"close":2.87405,"volume":1239.5799560546875},{"timestamp":1742348040000,"open":2.87434,"high":2.87439,"low":2.87287,"close":2.87325,"volume":421.6499938964844},{"timestamp":1742348100000,"open":2.87321,"high":2.87417,"low":2.87319,"close":2.87392,"volume":176.22000122070312},{"timestamp":1742348160000,"open":2.87394,"high":2.87459,"low":2.87374,"close":2.8742,"volume":268.07000732421875},{"timestamp":1742348220000,"open":2.87419,"high":2.8749,"low":2.87329,"close":2.87363,"volume":736.4199829101562},{"timestamp":1742348280000,"open":2.87363,"high":2.87459,"low":2.87342,"close":2.874,"volume":642.1699829101562},{"timestamp":1742348340000,"open":2.87413,"high":2.87489,"low":2.87363,"close":2.87426,"volume":735.780029296875},{"timestamp":1742348400000,"open":2.87415,"high":2.87532,"low":2.874,"close":2.8746,"volume":786.5800170898438},{"timestamp":1742348460000,"open":2.87443,"high":2.87475,"low":2.87405,"close":2.87463,"volume":741.1099853515625},{"timestamp":1742348520000,"open":2.87462,"high":2.87501,"low":2.87406,"close":2.87447,"volume":565.47998046875},{"timestamp":1742348580000,"open":2.8743,"high":2.87519,"low":2.87418,"close":2.87463,"volume":842.0700073242188},{"timestamp":1742348640000,"open":2.87469,"high":2.87525,"low":2.87415,"close":2.8747,"volume":821.280029296875},{"timestamp":1742348700000,"open":2.87476,"high":2.87509,"low":2.87415,"close":2.87476,"volume":991.9299926757812},{"timestamp":1742348760000,"open":2.87446,"high":2.87493,"low":2.87377,"close":2.87391,"volume":536.780029296875},{"timestamp":1742348820000,"open":2.87421,"high":2.87457,"low":2.87389,"close":2.87421,"volume":517.6799926757812},{"timestamp":1742348880000,"open":2.87422,"high":2.87525,"low":2.87422,"close":2.87521,"volume":283.92999267578125},{"timestamp":1742348940000,"open":2.87522,"high":2.87546,"low":2.87436,"close":2.87515,"volume":544.3800048828125},{"timestamp":1742349000000,"open":2.87516,"high":2.87597,"low":2.87433,"close":2.87576,"volume":574.4199829101562},{"timestamp":1742349060000,"open":2.87581,"high":2.87602,"low":2.87484,"close":2.87582,"volume":318.489990234375},{"timestamp":1742349120000,"open":2.87574,"high":2.87584,"low":2.87507,"close":2.87528,"volume":125.58999633789062},{"timestamp":1742349180000,"open":2.8753,"high":2.87554,"low":2.87521,"close":2.87521,"volume":139.6999969482422},{"timestamp":1742349240000,"open":2.87531,"high":2.87571,"low":2.87519,"close":2.87538,"volume":174.11000061035156},{"timestamp":1742349300000,"open":2.87521,"high":2.87542,"low":2.87486,"close":2.87486,"volume":144.24000549316406},{"timestamp":1742349360000,"open":2.87488,"high":2.87534,"low":2.87481,"close":2.8751,"volume":153.0399932861328},{"timestamp":1742349420000,"open":2.87509,"high":2.87586,"low":2.87467,"close":2.87483,"volume":513.5399780273438},{"timestamp":1742349480000,"open":2.87479,"high":2.87539,"low":2.8747,"close":2.87479,"volume":563.3099975585938},{"timestamp":1742349540000,"open":2.87475,"high":2.87544,"low":2.8742,"close":2.8743,"volume":711.6799926757812},{"timestamp":1742349600000,"open":2.87439,"high":2.87499,"low":2.87416,"close":2.87432,"volume":398.0299987792969},{"timestamp":1742349660000,"open":2.87425,"high":2.87471,"low":2.87373,"close":2.87397,"volume":585.9099731445312},{"timestamp":1742349720000,"open":2.87399,"high":2.87485,"low":2.87389,"close":2.87457,"volume":698.6099853515625},{"timestamp":1742349780000,"open":2.87457,"high":2.87487,"low":2.87425,"close":2.87438,"volume":627.4000244140625},{"timestamp":1742349840000,"open":2.87464,"high":2.87475,"low":2.87416,"close":2.87439,"volume":424.1099853515625},{"timestamp":1742349900000,"open":2.87439,"high":2.87463,"low":2.87397,"close":2.87437,"volume":444.7900085449219},{"timestamp":1742349960000,"open":2.87437,"high":2.87471,"low":2.8739,"close":2.87439,"volume":597.780029296875},{"timestamp":1742350020000,"open":2.87437,"high":2.87446,"low":2.87349,"close":2.87367,"volume":505.9800109863281},{"timestamp":1742350080000,"open":2.87403,"high":2.87406,"low":2.87332,"close":2.87386,"volume":568.489990234375},{"timestamp":1742350140000,"open":2.87389,"high":2.87408,"low":2.87338,"close":2.87386,"volume":806.1400146484375},{"timestamp":1742350200000,"open":2.87384,"high":2.87407,"low":2.87339,"close":2.87378,"volume":785.8499755859375},{"timestamp":1742350260000,"open":2.87379,"high":2.87403,"low":2.87356,"close":2.87387,"volume":1237.989990234375},{"timestamp":1742350320000,"open":2.87395,"high":2.87411,"low":2.87349,"close":2.87404,"volume":746.4299926757812},{"timestamp":1742350380000,"open":2.87396,"high":2.87402,"low":2.87351,"close":2.8736,"volume":509.3299865722656},{"timestamp":1742350440000,"open":2.87364,"high":2.87421,"low":2.87363,"close":2.87413,"volume":227.11000061035156},{"timestamp":1742350500000,"open":2.87417,"high":2.87419,"low":2.87352,"close":2.8738,"volume":198.85000610351562},{"timestamp":1742350560000,"open":2.87378,"high":2.87403,"low":2.8735,"close":2.8737,"volume":363.6000061035156},{"timestamp":1742350620000,"open":2.8737,"high":2.87416,"low":2.87359,"close":2.87409,"volume":438.25},{"timestamp":1742350680000,"open":2.87411,"high":2.8744,"low":2.87372,"close":2.87393,"volume":416.6199951171875},{"timestamp":1742350740000,"open":2.87396,"high":2.8742,"low":2.87379,"close":2.8739,"volume":640.3300170898438},{"timestamp":1742350800000,"open":2.87392,"high":2.87426,"low":2.87374,"close":2.87394,"volume":584.0399780273438},{"timestamp":1742350860000,"open":2.87404,"high":2.8745,"low":2.87359,"close":2.87424,"volume":946.6799926757812},{"timestamp":1742350920000,"open":2.87425,"high":2.87455,"low":2.87408,"close":2.87439,"volume":488.5299987792969},{"timestamp":1742350980000,"open":2.8744,"high":2.87459,"low":2.87416,"close":2.87443,"volume":278.05999755859375},{"timestamp":1742351040000,"open":2.87448,"high":2.87475,"low":2.87441,"close":2.87465,"volume":186.27999877929688},{"timestamp":1742351100000,"open":2.87461,"high":2.87509,"low":2.87412,"close":2.8746,"volume":525.219970703125},{"timestamp":1742351160000,"open":2.87458,"high":2.87494,"low":2.87457,"close":2.87494,"volume":170.5399932861328},{"timestamp":1742351220000,"open":2.87493,"high":2.87495,"low":2.87437,"close":2.87468,"volume":373.0400085449219},{"timestamp":1742351280000,"open":2.87455,"high":2.87479,"low":2.87394,"close":2.87401,"volume":621.1599731445312},{"timestamp":1742351340000,"open":2.8741,"high":2.87451,"low":2.87401,"close":2.87449,"volume":553.9000244140625},{"timestamp":1742351400000,"open":2.87437,"high":2.87438,"low":2.87374,"close":2.87399,"volume":506.07000732421875},{"timestamp":1742351460000,"open":2.87413,"high":2.87424,"low":2.87382,"close":2.8741,"volume":439.67999267578125},{"timestamp":1742351520000,"open":2.87412,"high":2.87416,"low":2.87372,"close":2.87415,"volume":288.6199951171875},{"timestamp":1742351580000,"open":2.87416,"high":2.87458,"low":2.87379,"close":2.87398,"volume":363.0799865722656},{"timestamp":1742351640000,"open":2.87398,"high":2.87431,"low":2.87372,"close":2.87406,"volume":518.3400268554688},{"timestamp":1742351700000,"open":2.87407,"high":2.87431,"low":2.8739,"close":2.8741,"volume":189.7899932861328},{"timestamp":1742351760000,"open":2.87412,"high":2.87412,"low":2.87361,"close":2.87399,"volume":329.260009765625},{"timestamp":1742351820000,"open":2.87404,"high":2.87408,"low":2.87364,"close":2.87395,"volume":190.82000732421875},{"timestamp":1742351880000,"open":2.87384,"high":2.87406,"low":2.87361,"close":2.87379,"volume":247.27999877929688},{"timestamp":1742351940000,"open":2.87369,"high":2.87393,"low":2.87357,"close":2.87372,"volume":154.69000244140625},{"timestamp":1742352000000,"open":2.8737,"high":2.87411,"low":2.87353,"close":2.87388,"volume":314.9700012207031},{"timestamp":1742352060000,"open":2.87389,"high":2.87411,"low":2.87363,"close":2.8738,"volume":287.29998779296875},{"timestamp":1742352120000,"open":2.87382,"high":2.87441,"low":2.8738,"close":2.87404,"volume":216.5},{"timestamp":1742352180000,"open":2.87426,"high":2.87439,"low":2.87353,"close":2.87397,"volume":108.68000030517578},{"timestamp":1742352240000,"open":2.87403,"high":2.87406,"low":2.87381,"close":2.87387,"volume":77.6500015258789},{"timestamp":1742352300000,"open":2.87415,"high":2.87456,"low":2.87323,"close":2.87418,"volume":147.52999877929688},{"timestamp":1742352360000,"open":2.87414,"high":2.87461,"low":2.87396,"close":2.87409,"volume":177.5399932861328},{"timestamp":1742352420000,"open":2.87413,"high":2.87422,"low":2.87386,"close":2.8742,"volume":48.59000015258789},{"timestamp":1742352480000,"open":2.87397,"high":2.87449,"low":2.87364,"close":2.87381,"volume":347.07000732421875},{"timestamp":1742352540000,"open":2.87385,"high":2.87422,"low":2.87373,"close":2.87418,"volume":128.66000366210938},{"timestamp":1742352600000,"open":2.87416,"high":2.87468,"low":2.87396,"close":2.874,"volume":145.89999389648438},{"timestamp":1742352660000,"open":2.87402,"high":2.87405,"low":2.87388,"close":2.87404,"volume":109.41000366210938},{"timestamp":1742352720000,"open":2.87415,"high":2.87415,"low":2.87384,"close":2.87392,"volume":97.41000366210938},{"timestamp":1742352780000,"open":2.8739,"high":2.8739,"low":2.87342,"close":2.87346,"volume":65.93000030517578},{"timestamp":1742352840000,"open":2.87357,"high":2.87428,"low":2.87357,"close":2.87421,"volume":95.73999786376953},{"timestamp":1742352900000,"open":2.87419,"high":2.87437,"low":2.87389,"close":2.87389,"volume":104.79000091552734},{"timestamp":1742352960000,"open":2.87389,"high":2.87413,"low":2.87353,"close":2.87353,"volume":160.1699981689453},{"timestamp":1742353020000,"open":2.87369,"high":2.87396,"low":2.8731,"close":2.87389,"volume":111.83999633789062},{"timestamp":1742353080000,"open":2.87387,"high":2.87416,"low":2.87331,"close":2.87405,"volume":123.91000366210938},{"timestamp":1742353140000,"open":2.87387,"high":2.87467,"low":2.87384,"close":2.8745,"volume":159.75},{"timestamp":1742353200000,"open":2.87463,"high":2.87467,"low":2.87396,"close":2.87432,"volume":186.52999877929688},{"timestamp":1742353260000,"open":2.874,"high":2.87423,"low":2.87365,"close":2.87394,"volume":80.0999984741211},{"timestamp":1742353320000,"open":2.87379,"high":2.87416,"low":2.87377,"close":2.87404,"volume":54.869998931884766},{"timestamp":1742353380000,"open":2.87402,"high":2.87416,"low":2.87378,"close":2.87388,"volume":66.04000091552734},{"timestamp":1742353440000,"open":2.87404,"high":2.87431,"low":2.87348,"close":2.87349,"volume":107.4800033569336},{"timestamp":1742353500000,"open":2.87353,"high":2.87401,"low":2.87335,"close":2.87394,"volume":112.80999755859375},{"timestamp":1742353560000,"open":2.8739,"high":2.87408,"low":2.87365,"close":2.87382,"volume":135.99000549316406},{"timestamp":1742353620000,"open":2.8738,"high":2.87391,"low":2.87337,"close":2.87366,"volume":120.69999694824219},{"timestamp":1742353680000,"open":2.87364,"high":2.87364,"low":2.87314,"close":2.87325,"volume":82.62999725341797},{"timestamp":1742353740000,"open":2.87321,"high":2.87369,"low":2.87318,"close":2.87357,"volume":115.0199966430664},{"timestamp":1742353800000,"open":2.87364,"high":2.87383,"low":2.87352,"close":2.87375,"volume":89.1500015258789},{"timestamp":1742353860000,"open":2.87364,"high":2.87383,"low":2.87329,"close":2.87375,"volume":135.55999755859375},{"timestamp":1742353920000,"open":2.87377,"high":2.87387,"low":2.87331,"close":2.87362,"volume":55.95000076293945},{"timestamp":1742353980000,"open":2.8736,"high":2.87391,"low":2.87347,"close":2.87361,"volume":59.36000061035156},{"timestamp":1742354040000,"open":2.87359,"high":2.87427,"low":2.87355,"close":2.87397,"volume":80.41999816894531},{"timestamp":1742354100000,"open":2.87371,"high":2.87431,"low":2.87369,"close":2.8741,"volume":188.1999969482422},{"timestamp":1742354160000,"open":2.87408,"high":2.87446,"low":2.87394,"close":2.87423,"volume":127.5199966430664},{"timestamp":1742354220000,"open":2.87425,"high":2.87473,"low":2.87423,"close":2.87471,"volume":135.02000427246094},{"timestamp":1742354280000,"open":2.87447,"high":2.87468,"low":2.87343,"close":2.87343,"volume":182.50999450683594},{"timestamp":1742354340000,"open":2.87347,"high":2.87409,"low":2.87343,"close":2.87378,"volume":148.1699981689453},{"timestamp":1742354400000,"open":2.87373,"high":2.87397,"low":2.87348,"close":2.87379,"volume":221.25999450683594},{"timestamp":1742354460000,"open":2.8738,"high":2.87434,"low":2.8738,"close":2.8741,"volume":210.17999267578125},{"timestamp":1742354520000,"open":2.87414,"high":2.87428,"low":2.87337,"close":2.8739,"volume":169.47999572753906},{"timestamp":1742354580000,"open":2.87391,"high":2.87419,"low":2.87384,"close":2.87396,"volume":106.47000122070312},{"timestamp":1742354640000,"open":2.87399,"high":2.87444,"low":2.87398,"close":2.87432,"volume":71.11000061035156},{"timestamp":1742354700000,"open":2.87426,"high":2.87457,"low":2.87415,"close":2.87443,"volume":110.83999633789062},{"timestamp":1742354760000,"open":2.87445,"high":2.87485,"low":2.8743,"close":2.87433,"volume":132.6199951171875},{"timestamp":1742354820000,"open":2.87431,"high":2.87473,"low":2.87431,"close":2.87449,"volume":132.64999389648438},{"timestamp":1742354880000,"open":2.87443,"high":2.87473,"low":2.87435,"close":2.87456,"volume":83.19000244140625},{"timestamp":1742354940000,"open":2.87452,"high":2.87481,"low":2.87425,"close":2.87434,"volume":354.3999938964844},{"timestamp":1742355000000,"open":2.87426,"high":2.87455,"low":2.87411,"close":2.87425,"volume":109.2699966430664},{"timestamp":1742355060000,"open":2.87424,"high":2.87451,"low":2.87383,"close":2.87395,"volume":439.8699951171875},{"timestamp":1742355120000,"open":2.87422,"high":2.87448,"low":2.8738,"close":2.87419,"volume":280.5299987792969},{"timestamp":1742355180000,"open":2.87419,"high":2.87426,"low":2.87385,"close":2.87392,"volume":165.22999572753906},{"timestamp":1742355240000,"open":2.8739,"high":2.87404,"low":2.87317,"close":2.87348,"volume":333.3800048828125},{"timestamp":1742355300000,"open":2.87352,"high":2.87363,"low":2.87236,"close":2.87283,"volume":681.530029296875},{"timestamp":1742355360000,"open":2.87277,"high":2.87334,"low":2.8727,"close":2.87295,"volume":180.72000122070312},{"timestamp":1742355420000,"open":2.87291,"high":2.87348,"low":2.87286,"close":2.87318,"volume":191.82000732421875},{"timestamp":1742355480000,"open":2.87326,"high":2.87358,"low":2.87317,"close":2.87319,"volume":145.25999450683594},{"timestamp":1742355540000,"open":2.87325,"high":2.87351,"low":2.87285,"close":2.87291,"volume":157.3000030517578},{"timestamp":1742355600000,"open":2.87293,"high":2.8732,"low":2.87271,"close":2.87302,"volume":316.8900146484375},{"timestamp":1742355660000,"open":2.8731,"high":2.87333,"low":2.87297,"close":2.87307,"volume":172.08999633789062},{"timestamp":1742355720000,"open":2.87295,"high":2.87362,"low":2.87295,"close":2.87339,"volume":178.74000549316406},{"timestamp":1742355780000,"open":2.87339,"high":2.87371,"low":2.87317,"close":2.87363,"volume":246.5399932861328},{"timestamp":1742355840000,"open":2.87367,"high":2.87369,"low":2.8734,"close":2.87346,"volume":102.26000213623047},{"timestamp":1742355900000,"open":2.8735,"high":2.87369,"low":2.87316,"close":2.87347,"volume":71.43000030517578},{"timestamp":1742355960000,"open":2.87346,"high":2.87356,"low":2.87307,"close":2.87319,"volume":99.36000061035156},{"timestamp":1742356020000,"open":2.87319,"high":2.87337,"low":2.87289,"close":2.87289,"volume":131.55999755859375},{"timestamp":1742356080000,"open":2.87295,"high":2.87317,"low":2.8728,"close":2.87294,"volume":107.19000244140625},{"timestamp":1742356140000,"open":2.8731,"high":2.87314,"low":2.87285,"close":2.87302,"volume":92.83999633789062},{"timestamp":1742356200000,"open":2.87302,"high":2.87321,"low":2.87284,"close":2.87308,"volume":148.8300018310547},{"timestamp":1742356260000,"open":2.87326,"high":2.8734,"low":2.87283,"close":2.87293,"volume":164.91000366210938},{"timestamp":1742356320000,"open":2.87299,"high":2.87339,"low":2.87295,"close":2.87332,"volume":174.97000122070312},{"timestamp":1742356380000,"open":2.87331,"high":2.87352,"low":2.87328,"close":2.87335,"volume":94.2300033569336},{"timestamp":1742356440000,"open":2.87331,"high":2.87432,"low":2.87322,"close":2.87418,"volume":231.52000427246094},{"timestamp":1742356500000,"open":2.87425,"high":2.87448,"low":2.87382,"close":2.87407,"volume":179.97000122070312},{"timestamp":1742356560000,"open":2.87407,"high":2.87437,"low":2.87362,"close":2.87394,"volume":221.58999633789062},{"timestamp":1742356620000,"open":2.87386,"high":2.87403,"low":2.87338,"close":2.87339,"volume":289.5899963378906},{"timestamp":1742356680000,"open":2.87345,"high":2.87345,"low":2.87301,"close":2.87323,"volume":139.1699981689453},{"timestamp":1742356740000,"open":2.87327,"high":2.87368,"low":2.87308,"close":2.87343,"volume":264.6199951171875},{"timestamp":1742356800000,"open":2.87344,"high":2.87422,"low":2.87323,"close":2.87389,"volume":235.91000366210938},{"timestamp":1742356860000,"open":2.87404,"high":2.8743,"low":2.87355,"close":2.8741,"volume":164.92999267578125},{"timestamp":1742356920000,"open":2.87404,"high":2.87452,"low":2.87404,"close":2.87429,"volume":94.9800033569336},{"timestamp":1742356980000,"open":2.87427,"high":2.87435,"low":2.87414,"close":2.87422,"volume":74.5199966430664},{"timestamp":1742357040000,"open":2.87431,"high":2.87518,"low":2.87424,"close":2.87461,"volume":161},{"timestamp":1742357100000,"open":2.87465,"high":2.87506,"low":2.87377,"close":2.87384,"volume":176.2899932861328},{"timestamp":1742357160000,"open":2.87382,"high":2.87388,"low":2.87327,"close":2.87332,"volume":138.75},{"timestamp":1742357220000,"open":2.87331,"high":2.87371,"low":2.8733,"close":2.87344,"volume":90.23999786376953},{"timestamp":1742357280000,"open":2.87334,"high":2.87393,"low":2.87334,"close":2.87364,"volume":201.39999389648438},{"timestamp":1742357340000,"open":2.87366,"high":2.87402,"low":2.87363,"close":2.87386,"volume":265.760009765625},{"timestamp":1742357400000,"open":2.87382,"high":2.87422,"low":2.87381,"close":2.87394,"volume":269.6000061035156},{"timestamp":1742357460000,"open":2.8739,"high":2.87415,"low":2.87382,"close":2.87394,"volume":142.67999267578125},{"timestamp":1742357520000,"open":2.87393,"high":2.87427,"low":2.87389,"close":2.87401,"volume":157.36000061035156},{"timestamp":1742357580000,"open":2.87409,"high":2.87411,"low":2.87374,"close":2.87398,"volume":157.4499969482422},{"timestamp":1742357640000,"open":2.87404,"high":2.87407,"low":2.8738,"close":2.87401,"volume":127.77999877929688},{"timestamp":1742357700000,"open":2.87403,"high":2.87422,"low":2.87384,"close":2.87393,"volume":99.41000366210938},{"timestamp":1742357760000,"open":2.87387,"high":2.87414,"low":2.87385,"close":2.87414,"volume":79.81999969482422},{"timestamp":1742357820000,"open":2.87412,"high":2.87433,"low":2.87392,"close":2.87418,"volume":148},{"timestamp":1742357880000,"open":2.87414,"high":2.8743,"low":2.87412,"close":2.87424,"volume":82.19999694824219},{"timestamp":1742357940000,"open":2.87425,"high":2.87425,"low":2.87402,"close":2.87411,"volume":55.029998779296875},{"timestamp":1742358000000,"open":2.87405,"high":2.87435,"low":2.87402,"close":2.87422,"volume":84.68000030517578},{"timestamp":1742358060000,"open":2.87418,"high":2.87425,"low":2.87411,"close":2.87411,"volume":33.02000045776367},{"timestamp":1742358120000,"open":2.87409,"high":2.87421,"low":2.87331,"close":2.87344,"volume":92.94000244140625},{"timestamp":1742358180000,"open":2.87344,"high":2.87393,"low":2.87338,"close":2.87362,"volume":181.5},{"timestamp":1742358240000,"open":2.87368,"high":2.87389,"low":2.87353,"close":2.87355,"volume":232.5},{"timestamp":1742358300000,"open":2.87349,"high":2.87388,"low":2.87346,"close":2.87358,"volume":228.10000610351562},{"timestamp":1742358360000,"open":2.87356,"high":2.87412,"low":2.8735,"close":2.87372,"volume":284.30999755859375},{"timestamp":1742358420000,"open":2.87374,"high":2.87415,"low":2.87367,"close":2.87381,"volume":225.94000244140625},{"timestamp":1742358480000,"open":2.87382,"high":2.87484,"low":2.87379,"close":2.87463,"volume":237.1699981689453},{"timestamp":1742358540000,"open":2.87468,"high":2.87481,"low":2.87406,"close":2.87442,"volume":131.47999572753906},{"timestamp":1742358600000,"open":2.87407,"high":2.8744,"low":2.87368,"close":2.87408,"volume":399.1300048828125},{"timestamp":1742358660000,"open":2.87412,"high":2.87441,"low":2.87393,"close":2.87409,"volume":197.39999389648438},{"timestamp":1742358720000,"open":2.87409,"high":2.87463,"low":2.87394,"close":2.87429,"volume":313.5899963378906},{"timestamp":1742358780000,"open":2.87438,"high":2.87482,"low":2.87422,"close":2.87469,"volume":177.25999450683594},{"timestamp":1742358840000,"open":2.87461,"high":2.87476,"low":2.87415,"close":2.87476,"volume":223.3699951171875},{"timestamp":1742358900000,"open":2.87467,"high":2.87477,"low":2.87396,"close":2.87433,"volume":255.72000122070312},{"timestamp":1742358960000,"open":2.87427,"high":2.87441,"low":2.8737,"close":2.87396,"volume":144.13999938964844},{"timestamp":1742359020000,"open":2.87397,"high":2.87475,"low":2.87373,"close":2.87426,"volume":385.1199951171875},{"timestamp":1742359080000,"open":2.87426,"high":2.87489,"low":2.87421,"close":2.87448,"volume":285.7099914550781},{"timestamp":1742359140000,"open":2.87448,"high":2.87499,"low":2.87416,"close":2.87432,"volume":176.16000366210938},{"timestamp":1742359200000,"open":2.87437,"high":2.87512,"low":2.8743,"close":2.87446,"volume":228.08999633789062},{"timestamp":1742359260000,"open":2.87495,"high":2.875,"low":2.87438,"close":2.87442,"volume":218.74000549316406},{"timestamp":1742359320000,"open":2.87446,"high":2.87484,"low":2.87446,"close":2.87464,"volume":150.36000061035156},{"timestamp":1742359380000,"open":2.87464,"high":2.87489,"low":2.87461,"close":2.87485,"volume":47.81999969482422},{"timestamp":1742359440000,"open":2.87473,"high":2.87504,"low":2.8746,"close":2.8749,"volume":57.2400016784668},{"timestamp":1742359500000,"open":2.87489,"high":2.87493,"low":2.8746,"close":2.87478,"volume":92.73999786376953},{"timestamp":1742359560000,"open":2.87477,"high":2.87509,"low":2.87471,"close":2.87489,"volume":110.3499984741211},{"timestamp":1742359620000,"open":2.87487,"high":2.87506,"low":2.87478,"close":2.87484,"volume":71.61000061035156},{"timestamp":1742359680000,"open":2.87486,"high":2.87486,"low":2.8747,"close":2.87484,"volume":54.52000045776367},{"timestamp":1742359740000,"open":2.87482,"high":2.87505,"low":2.87449,"close":2.87501,"volume":153.58999633789062},{"timestamp":1742359800000,"open":2.87503,"high":2.87507,"low":2.87457,"close":2.87482,"volume":95.1500015258789},{"timestamp":1742359860000,"open":2.8748,"high":2.87511,"low":2.87479,"close":2.87483,"volume":108.41999816894531},{"timestamp":1742359920000,"open":2.87488,"high":2.87513,"low":2.87487,"close":2.8751,"volume":121.51000213623047},{"timestamp":1742359980000,"open":2.87544,"high":2.87551,"low":2.87498,"close":2.87528,"volume":159.0800018310547},{"timestamp":1742360040000,"open":2.8753,"high":2.87537,"low":2.87506,"close":2.8753,"volume":100.58999633789062},{"timestamp":1742360100000,"open":2.87526,"high":2.87554,"low":2.8751,"close":2.87541,"volume":95.33000183105469},{"timestamp":1742360160000,"open":2.87543,"high":2.87547,"low":2.87482,"close":2.87502,"volume":87.51000213623047},{"timestamp":1742360220000,"open":2.87508,"high":2.87567,"low":2.87502,"close":2.87557,"volume":59.220001220703125},{"timestamp":1742360280000,"open":2.8755,"high":2.87557,"low":2.87488,"close":2.87488,"volume":119.91999816894531},{"timestamp":1742360340000,"open":2.87492,"high":2.87499,"low":2.87476,"close":2.87499,"volume":63.630001068115234},{"timestamp":1742360400000,"open":2.87497,"high":2.87514,"low":2.87453,"close":2.87498,"volume":85.2699966430664},{"timestamp":1742360460000,"open":2.87496,"high":2.87504,"low":2.87361,"close":2.87387,"volume":125.4000015258789},{"timestamp":1742360520000,"open":2.87377,"high":2.87473,"low":2.87375,"close":2.87441,"volume":130.55999755859375},{"timestamp":1742360580000,"open":2.87441,"high":2.87451,"low":2.87396,"close":2.8742,"volume":127.70999908447266},{"timestamp":1742360640000,"open":2.87416,"high":2.8745,"low":2.87398,"close":2.87402,"volume":122.22000122070312},{"timestamp":1742360700000,"open":2.87406,"high":2.87421,"low":2.87346,"close":2.87351,"volume":294.1600036621094},{"timestamp":1742360760000,"open":2.8735,"high":2.87404,"low":2.8735,"close":2.87386,"volume":302.010009765625},{"timestamp":1742360820000,"open":2.87387,"high":2.87402,"low":2.87346,"close":2.87388,"volume":170.39999389648438},{"timestamp":1742360880000,"open":2.87375,"high":2.87497,"low":2.87352,"close":2.87352,"volume":415.6499938964844},{"timestamp":1742360940000,"open":2.8735,"high":2.87378,"low":2.87321,"close":2.87352,"volume":269.5299987792969},{"timestamp":1742361000000,"open":2.87351,"high":2.87381,"low":2.87323,"close":2.87369,"volume":296.95001220703125},{"timestamp":1742361060000,"open":2.87368,"high":2.87385,"low":2.87242,"close":2.87291,"volume":251.77999877929688},{"timestamp":1742361120000,"open":2.87295,"high":2.87345,"low":2.8727,"close":2.87275,"volume":141.99000549316406},{"timestamp":1742361180000,"open":2.87279,"high":2.87374,"low":2.87279,"close":2.87352,"volume":155.5500030517578},{"timestamp":1742361240000,"open":2.87354,"high":2.87371,"low":2.87345,"close":2.87364,"volume":78.61000061035156},{"timestamp":1742361300000,"open":2.87365,"high":2.87367,"low":2.87233,"close":2.87291,"volume":135.66000366210938},{"timestamp":1742361360000,"open":2.87292,"high":2.87355,"low":2.8728,"close":2.8734,"volume":306.75},{"timestamp":1742361420000,"open":2.87343,"high":2.87365,"low":2.87325,"close":2.87365,"volume":120.55999755859375},{"timestamp":1742361480000,"open":2.87367,"high":2.87376,"low":2.87337,"close":2.87344,"volume":269.6300048828125},{"timestamp":1742361540000,"open":2.8734,"high":2.87442,"low":2.87339,"close":2.87411,"volume":282.2300109863281},{"timestamp":1742361600000,"open":2.87403,"high":2.87409,"low":2.87319,"close":2.87346,"volume":220.33999633789062},{"timestamp":1742361660000,"open":2.87347,"high":2.8736,"low":2.87341,"close":2.87342,"volume":114.31999969482422},{"timestamp":1742361720000,"open":2.87346,"high":2.87401,"low":2.87294,"close":2.87298,"volume":247.77000427246094},{"timestamp":1742361780000,"open":2.87294,"high":2.87414,"low":2.87281,"close":2.87385,"volume":291.1000061035156},{"timestamp":1742361840000,"open":2.87381,"high":2.8739,"low":2.87316,"close":2.8732,"volume":223.97999572753906},{"timestamp":1742361900000,"open":2.87318,"high":2.87345,"low":2.87264,"close":2.87272,"volume":486.5899963378906},{"timestamp":1742361960000,"open":2.87293,"high":2.87333,"low":2.87234,"close":2.87298,"volume":381.9200134277344},{"timestamp":1742362020000,"open":2.87292,"high":2.8734,"low":2.87284,"close":2.87328,"volume":124.20999908447266},{"timestamp":1742362080000,"open":2.87326,"high":2.87346,"low":2.87288,"close":2.87344,"volume":213.86000061035156},{"timestamp":1742362140000,"open":2.87337,"high":2.87368,"low":2.87324,"close":2.87353,"volume":186.97000122070312},{"timestamp":1742362200000,"open":2.87349,"high":2.87361,"low":2.87333,"close":2.87351,"volume":184.60000610351562},{"timestamp":1742362260000,"open":2.87347,"high":2.87382,"low":2.8733,"close":2.87334,"volume":83.16999816894531},{"timestamp":1742362320000,"open":2.87368,"high":2.87408,"low":2.87348,"close":2.87388,"volume":124.01000213623047},{"timestamp":1742362380000,"open":2.87399,"high":2.87426,"low":2.87376,"close":2.8741,"volume":190.1699981689453},{"timestamp":1742362440000,"open":2.87409,"high":2.87431,"low":2.87402,"close":2.87424,"volume":306.8500061035156},{"timestamp":1742362500000,"open":2.87426,"high":2.87436,"low":2.87405,"close":2.87432,"volume":329.239990234375},{"timestamp":1742362560000,"open":2.87431,"high":2.87454,"low":2.8742,"close":2.87437,"volume":190.08999633789062},{"timestamp":1742362620000,"open":2.87444,"high":2.87468,"low":2.87439,"close":2.87459,"volume":153.99000549316406},{"timestamp":1742362680000,"open":2.87461,"high":2.87471,"low":2.87442,"close":2.87455,"volume":444.8800048828125},{"timestamp":1742362740000,"open":2.8746,"high":2.87483,"low":2.87453,"close":2.87461,"volume":201.14999389648438},{"timestamp":1742362800000,"open":2.87469,"high":2.87486,"low":2.87461,"close":2.87471,"volume":86.18000030517578},{"timestamp":1742362860000,"open":2.87465,"high":2.87514,"low":2.87465,"close":2.87499,"volume":234.0399932861328},{"timestamp":1742362920000,"open":2.87496,"high":2.87513,"low":2.87462,"close":2.87513,"volume":107.4800033569336},{"timestamp":1742362980000,"open":2.87509,"high":2.87513,"low":2.8746,"close":2.87504,"volume":151.9600067138672},{"timestamp":1742363040000,"open":2.875,"high":2.87502,"low":2.87449,"close":2.8749,"volume":72.20999908447266},{"timestamp":1742363100000,"open":2.87482,"high":2.87488,"low":2.87444,"close":2.87467,"volume":110.27999877929688},{"timestamp":1742363160000,"open":2.87473,"high":2.87473,"low":2.87437,"close":2.8744,"volume":59.83000183105469},{"timestamp":1742363220000,"open":2.87438,"high":2.87507,"low":2.87401,"close":2.87406,"volume":415.7300109863281},{"timestamp":1742363280000,"open":2.87404,"high":2.87407,"low":2.87342,"close":2.87355,"volume":245.49000549316406},{"timestamp":1742363340000,"open":2.87359,"high":2.87359,"low":2.87287,"close":2.87316,"volume":203.89999389648438},{"timestamp":1742363400000,"open":2.87301,"high":2.87312,"low":2.87269,"close":2.8729,"volume":236.91000366210938},{"timestamp":1742363460000,"open":2.87312,"high":2.87402,"low":2.87312,"close":2.87379,"volume":421.0400085449219},{"timestamp":1742363520000,"open":2.87375,"high":2.87419,"low":2.87368,"close":2.87386,"volume":786.9099731445312},{"timestamp":1742363580000,"open":2.87377,"high":2.87481,"low":2.87373,"close":2.87456,"volume":510.1700134277344},{"timestamp":1742363640000,"open":2.87451,"high":2.87465,"low":2.87423,"close":2.87445,"volume":359.0299987792969},{"timestamp":1742363700000,"open":2.8745,"high":2.8745,"low":2.87414,"close":2.87441,"volume":534.1300048828125},{"timestamp":1742363760000,"open":2.87442,"high":2.87471,"low":2.87434,"close":2.87453,"volume":588.1500244140625},{"timestamp":1742363820000,"open":2.87459,"high":2.87497,"low":2.87442,"close":2.87471,"volume":342.05999755859375},{"timestamp":1742363880000,"open":2.87473,"high":2.87518,"low":2.8744,"close":2.87468,"volume":246.32000732421875},{"timestamp":1742363940000,"open":2.87469,"high":2.87471,"low":2.87432,"close":2.87441,"volume":245.72999572753906},{"timestamp":1742364000000,"open":2.87452,"high":2.87515,"low":2.8744,"close":2.87467,"volume":211.6699981689453},{"timestamp":1742364060000,"open":2.87469,"high":2.87492,"low":2.87462,"close":2.8748,"volume":198.58999633789062},{"timestamp":1742364120000,"open":2.87478,"high":2.87521,"low":2.87465,"close":2.8748,"volume":163.88999938964844},{"timestamp":1742364180000,"open":2.87478,"high":2.87502,"low":2.87468,"close":2.87484,"volume":93.25},{"timestamp":1742364240000,"open":2.87484,"high":2.87511,"low":2.87448,"close":2.87461,"volume":280.04998779296875},{"timestamp":1742364300000,"open":2.87468,"high":2.87527,"low":2.87461,"close":2.87498,"volume":485.1400146484375},{"timestamp":1742364360000,"open":2.87506,"high":2.87546,"low":2.87493,"close":2.87538,"volume":645.0900268554688},{"timestamp":1742364420000,"open":2.87534,"high":2.87541,"low":2.87491,"close":2.87511,"volume":820.8599853515625},{"timestamp":1742364480000,"open":2.87509,"high":2.87521,"low":2.87491,"close":2.87513,"volume":487.05999755859375},{"timestamp":1742364540000,"open":2.87511,"high":2.87563,"low":2.87509,"close":2.87549,"volume":723.2000122070312},{"timestamp":1742364600000,"open":2.87547,"high":2.87553,"low":2.87524,"close":2.87527,"volume":376.2099914550781},{"timestamp":1742364660000,"open":2.87524,"high":2.87568,"low":2.87521,"close":2.87544,"volume":299.2200012207031},{"timestamp":1742364720000,"open":2.87539,"high":2.87575,"low":2.87535,"close":2.8757,"volume":269.7300109863281},{"timestamp":1742364780000,"open":2.8757,"high":2.8757,"low":2.87541,"close":2.87548,"volume":213.2100067138672},{"timestamp":1742364840000,"open":2.8754,"high":2.87562,"low":2.87496,"close":2.87551,"volume":505.82000732421875},{"timestamp":1742364900000,"open":2.87557,"high":2.87572,"low":2.87522,"close":2.87531,"volume":339.3699951171875},{"timestamp":1742364960000,"open":2.87529,"high":2.87537,"low":2.87476,"close":2.87478,"volume":155.1199951171875},{"timestamp":1742365020000,"open":2.87474,"high":2.87493,"low":2.87456,"close":2.87467,"volume":77.55000305175781},{"timestamp":1742365080000,"open":2.87463,"high":2.87511,"low":2.87447,"close":2.8751,"volume":104.33999633789062},{"timestamp":1742365140000,"open":2.87504,"high":2.8751,"low":2.87453,"close":2.87476,"volume":90.08000183105469},{"timestamp":1742365200000,"open":2.87474,"high":2.87483,"low":2.87433,"close":2.87483,"volume":84.48999786376953},{"timestamp":1742365260000,"open":2.87465,"high":2.87548,"low":2.87453,"close":2.87477,"volume":298.20001220703125},{"timestamp":1742365320000,"open":2.87473,"high":2.87479,"low":2.87452,"close":2.87458,"volume":140.3699951171875},{"timestamp":1742365380000,"open":2.87456,"high":2.87469,"low":2.87427,"close":2.87469,"volume":272.2900085449219},{"timestamp":1742365440000,"open":2.87473,"high":2.87494,"low":2.87413,"close":2.87429,"volume":304.82000732421875},{"timestamp":1742365500000,"open":2.87433,"high":2.87437,"low":2.87328,"close":2.87409,"volume":306.0299987792969},{"timestamp":1742365560000,"open":2.87412,"high":2.87452,"low":2.87383,"close":2.87449,"volume":192.72000122070312},{"timestamp":1742365620000,"open":2.87447,"high":2.87447,"low":2.87404,"close":2.87419,"volume":253.47999572753906},{"timestamp":1742365680000,"open":2.87423,"high":2.87436,"low":2.87412,"close":2.87428,"volume":182.41000366210938},{"timestamp":1742365740000,"open":2.87427,"high":2.87432,"low":2.87414,"close":2.87418,"volume":125.3499984741211},{"timestamp":1742365800000,"open":2.87416,"high":2.87435,"low":2.87411,"close":2.87422,"volume":180.88999938964844},{"timestamp":1742365860000,"open":2.87432,"high":2.87467,"low":2.87417,"close":2.87449,"volume":194.6199951171875},{"timestamp":1742365920000,"open":2.87449,"high":2.87458,"low":2.87372,"close":2.87397,"volume":210.77999877929688},{"timestamp":1742365980000,"open":2.87391,"high":2.87441,"low":2.87321,"close":2.87405,"volume":472.9100036621094},{"timestamp":1742366040000,"open":2.87418,"high":2.87418,"low":2.87265,"close":2.87277,"volume":403.70001220703125},{"timestamp":1742366100000,"open":2.87268,"high":2.87276,"low":2.8724,"close":2.87251,"volume":347.3599853515625},{"timestamp":1742366160000,"open":2.87281,"high":2.87291,"low":2.87218,"close":2.87276,"volume":537.0999755859375},{"timestamp":1742366220000,"open":2.87281,"high":2.87315,"low":2.87253,"close":2.87268,"volume":811.5900268554688},{"timestamp":1742366280000,"open":2.87268,"high":2.87427,"low":2.87268,"close":2.87408,"volume":490.69000244140625},{"timestamp":1742366340000,"open":2.8743,"high":2.8743,"low":2.87376,"close":2.87376,"volume":164.6999969482422},{"timestamp":1742366400000,"open":2.87381,"high":2.87429,"low":2.87359,"close":2.87381,"volume":404.2300109863281},{"timestamp":1742366460000,"open":2.87381,"high":2.87454,"low":2.87356,"close":2.8742,"volume":398.7300109863281},{"timestamp":1742366520000,"open":2.87434,"high":2.87453,"low":2.87361,"close":2.87399,"volume":440.3299865722656},{"timestamp":1742366580000,"open":2.87397,"high":2.87436,"low":2.8736,"close":2.874,"volume":456.94000244140625},{"timestamp":1742366640000,"open":2.87373,"high":2.87409,"low":2.87356,"close":2.87395,"volume":468.42999267578125},{"timestamp":1742366700000,"open":2.87392,"high":2.87392,"low":2.87319,"close":2.87326,"volume":255.86000061035156},{"timestamp":1742366760000,"open":2.87311,"high":2.87333,"low":2.87195,"close":2.87214,"volume":619.8699951171875},{"timestamp":1742366820000,"open":2.87215,"high":2.87275,"low":2.87203,"close":2.8724,"volume":210.99000549316406},{"timestamp":1742366880000,"open":2.87247,"high":2.87273,"low":2.87174,"close":2.87264,"volume":556.6300048828125},{"timestamp":1742366940000,"open":2.87266,"high":2.87282,"low":2.87215,"close":2.8727,"volume":311.44000244140625},{"timestamp":1742367000000,"open":2.87274,"high":2.87299,"low":2.87239,"close":2.87265,"volume":499.25},{"timestamp":1742367060000,"open":2.8727,"high":2.87286,"low":2.87237,"close":2.87257,"volume":294.510009765625},{"timestamp":1742367120000,"open":2.87251,"high":2.87325,"low":2.87248,"close":2.87319,"volume":282.1700134277344},{"timestamp":1742367180000,"open":2.87321,"high":2.87322,"low":2.87247,"close":2.87278,"volume":225.72000122070312},{"timestamp":1742367240000,"open":2.8728,"high":2.87314,"low":2.87237,"close":2.87258,"volume":243.89999389648438},{"timestamp":1742367300000,"open":2.87266,"high":2.87338,"low":2.87219,"close":2.87236,"volume":405.7300109863281},{"timestamp":1742367360000,"open":2.87238,"high":2.87476,"low":2.8723,"close":2.87436,"volume":415.80999755859375},{"timestamp":1742367420000,"open":2.87428,"high":2.87525,"low":2.87428,"close":2.87499,"volume":659.5800170898438},{"timestamp":1742367480000,"open":2.87507,"high":2.87608,"low":2.87457,"close":2.87569,"volume":707.5700073242188},{"timestamp":1742367540000,"open":2.87569,"high":2.8762,"low":2.87539,"close":2.87565,"volume":642.5499877929688},{"timestamp":1742367600000,"open":2.87559,"high":2.87669,"low":2.87524,"close":2.87631,"volume":363.0299987792969},{"timestamp":1742367660000,"open":2.87628,"high":2.87658,"low":2.87593,"close":2.8764,"volume":195.0800018310547},{"timestamp":1742367720000,"open":2.87642,"high":2.87686,"low":2.87641,"close":2.87654,"volume":149.69000244140625},{"timestamp":1742367780000,"open":2.87656,"high":2.87661,"low":2.87624,"close":2.87643,"volume":166.97999572753906},{"timestamp":1742367840000,"open":2.87643,"high":2.87676,"low":2.87621,"close":2.87644,"volume":174.9499969482422},{"timestamp":1742367900000,"open":2.87636,"high":2.87672,"low":2.87617,"close":2.8765,"volume":131.64999389648438},{"timestamp":1742367960000,"open":2.87642,"high":2.87685,"low":2.8763,"close":2.87656,"volume":130.30999755859375},{"timestamp":1742368020000,"open":2.87648,"high":2.87736,"low":2.87648,"close":2.87712,"volume":151.9199981689453},{"timestamp":1742368080000,"open":2.87708,"high":2.87739,"low":2.87675,"close":2.87739,"volume":179.22999572753906},{"timestamp":1742368140000,"open":2.87741,"high":2.8782,"low":2.87701,"close":2.87812,"volume":204.6300048828125},{"timestamp":1742368200000,"open":2.87813,"high":2.87862,"low":2.87809,"close":2.87819,"volume":173.2100067138672},{"timestamp":1742368260000,"open":2.87825,"high":2.87879,"low":2.87825,"close":2.87855,"volume":149.97000122070312},{"timestamp":1742368320000,"open":2.87855,"high":2.87873,"low":2.87767,"close":2.87767,"volume":126.33000183105469},{"timestamp":1742368380000,"open":2.87778,"high":2.87878,"low":2.87772,"close":2.87878,"volume":132.16000366210938},{"timestamp":1742368440000,"open":2.87886,"high":2.87901,"low":2.87864,"close":2.87891,"volume":195.02000427246094},{"timestamp":1742368500000,"open":2.87893,"high":2.88004,"low":2.87819,"close":2.87986,"volume":279.7799987792969},{"timestamp":1742368560000,"open":2.87982,"high":2.88026,"low":2.87972,"close":2.87972,"volume":262.7699890136719},{"timestamp":1742368620000,"open":2.87974,"high":2.88013,"low":2.87974,"close":2.87993,"volume":142.36000061035156},{"timestamp":1742368680000,"open":2.87997,"high":2.88059,"low":2.87997,"close":2.88013,"volume":137.2100067138672},{"timestamp":1742368740000,"open":2.88021,"high":2.88048,"low":2.88002,"close":2.88048,"volume":106.6500015258789},{"timestamp":1742368800000,"open":2.8805,"high":2.88075,"low":2.87995,"close":2.88023,"volume":196.6699981689453},{"timestamp":1742368860000,"open":2.88025,"high":2.88081,"low":2.88025,"close":2.88038,"volume":213.3800048828125},{"timestamp":1742368920000,"open":2.8804,"high":2.88053,"low":2.88021,"close":2.88038,"volume":202.97000122070312},{"timestamp":1742368980000,"open":2.8804,"high":2.88145,"low":2.8804,"close":2.88067,"volume":287.989990234375},{"timestamp":1742369040000,"open":2.88073,"high":2.8817,"low":2.88068,"close":2.88166,"volume":149.97000122070312},{"timestamp":1742369100000,"open":2.88158,"high":2.88214,"low":2.88151,"close":2.88195,"volume":187.97000122070312},{"timestamp":1742369160000,"open":2.88199,"high":2.88225,"low":2.88154,"close":2.88215,"volume":245.9600067138672},{"timestamp":1742369220000,"open":2.88219,"high":2.88252,"low":2.88198,"close":2.88252,"volume":177.41000366210938},{"timestamp":1742369280000,"open":2.88251,"high":2.88251,"low":2.88178,"close":2.88178,"volume":177.6199951171875},{"timestamp":1742369340000,"open":2.8818,"high":2.88241,"low":2.8818,"close":2.88211,"volume":204.3000030517578},{"timestamp":1742369400000,"open":2.88211,"high":2.88393,"low":2.88209,"close":2.88339,"volume":317.3999938964844},{"timestamp":1742369460000,"open":2.88339,"high":2.88471,"low":2.88331,"close":2.88459,"volume":388.20001220703125},{"timestamp":1742369520000,"open":2.88455,"high":2.88559,"low":2.88415,"close":2.88546,"volume":289.2300109863281},{"timestamp":1742369580000,"open":2.88554,"high":2.88785,"low":2.88554,"close":2.8878,"volume":273.55999755859375},{"timestamp":1742369640000,"open":2.88784,"high":2.88954,"low":2.88766,"close":2.88878,"volume":351.989990234375},{"timestamp":1742369700000,"open":2.8888,"high":2.88999,"low":2.8888,"close":2.88995,"volume":273.5},{"timestamp":1742369760000,"open":2.88987,"high":2.89091,"low":2.88956,"close":2.89091,"volume":353.0400085449219},{"timestamp":1742369820000,"open":2.89097,"high":2.89232,"low":2.89022,"close":2.89168,"volume":472.2799987792969},{"timestamp":1742369880000,"open":2.8917,"high":2.89283,"low":2.89012,"close":2.89014,"volume":458.8399963378906},{"timestamp":1742369940000,"open":2.89018,"high":2.89081,"low":2.88877,"close":2.89047,"volume":320.95001220703125},{"timestamp":1742370000000,"open":2.89041,"high":2.89041,"low":2.88855,"close":2.88864,"volume":221.86000061035156},{"timestamp":1742370060000,"open":2.88862,"high":2.88897,"low":2.88709,"close":2.88771,"volume":259.80999755859375},{"timestamp":1742370120000,"open":2.88775,"high":2.88993,"low":2.88747,"close":2.88979,"volume":272.7099914550781},{"timestamp":1742370180000,"open":2.88959,"high":2.89143,"low":2.88959,"close":2.89096,"volume":337.7699890136719},{"timestamp":1742370240000,"open":2.89117,"high":2.89202,"low":2.89086,"close":2.89086,"volume":224.13999938964844},{"timestamp":1742370300000,"open":2.89094,"high":2.89197,"low":2.89094,"close":2.89197,"volume":270.44000244140625},{"timestamp":1742370360000,"open":2.89182,"high":2.89305,"low":2.89162,"close":2.89281,"volume":320.6499938964844},{"timestamp":1742370420000,"open":2.89275,"high":2.89381,"low":2.89248,"close":2.89354,"volume":229.9199981689453},{"timestamp":1742370480000,"open":2.89361,"high":2.89434,"low":2.89292,"close":2.89292,"volume":258.2200012207031},{"timestamp":1742370540000,"open":2.89294,"high":2.89297,"low":2.89149,"close":2.89149,"volume":251.67999267578125},{"timestamp":1742370600000,"open":2.89139,"high":2.89211,"low":2.89115,"close":2.89123,"volume":281.4100036621094},{"timestamp":1742370660000,"open":2.89121,"high":2.89121,"low":2.88874,"close":2.88874,"volume":233.97999572753906},{"timestamp":1742370720000,"open":2.88876,"high":2.88913,"low":2.88656,"close":2.88665,"volume":251.0800018310547},{"timestamp":1742370780000,"open":2.88662,"high":2.88713,"low":2.88538,"close":2.88703,"volume":298.0400085449219},{"timestamp":1742370840000,"open":2.88705,"high":2.88752,"low":2.88619,"close":2.88666,"volume":209.39999389648438},{"timestamp":1742370900000,"open":2.88666,"high":2.88698,"low":2.88492,"close":2.88508,"volume":208.5},{"timestamp":1742370960000,"open":2.8849,"high":2.88542,"low":2.88446,"close":2.88542,"volume":254.52999877929688},{"timestamp":1742371020000,"open":2.88538,"high":2.88596,"low":2.88509,"close":2.88536,"volume":220.9499969482422},{"timestamp":1742371080000,"open":2.88537,"high":2.88687,"low":2.88537,"close":2.88625,"volume":306.30999755859375},{"timestamp":1742371140000,"open":2.88625,"high":2.88702,"low":2.88564,"close":2.88564,"volume":245.3300018310547},{"timestamp":1742371200000,"open":2.88558,"high":2.88559,"low":2.88392,"close":2.88419,"volume":366.2200012207031},{"timestamp":1742371260000,"open":2.88425,"high":2.88488,"low":2.88369,"close":2.88374,"volume":336.3900146484375},{"timestamp":1742371320000,"open":2.88376,"high":2.88415,"low":2.88316,"close":2.88316,"volume":267.9800109863281},{"timestamp":1742371380000,"open":2.88314,"high":2.88344,"low":2.88255,"close":2.88325,"volume":269.2099914550781},{"timestamp":1742371440000,"open":2.88329,"high":2.88528,"low":2.88327,"close":2.88514,"volume":346.79998779296875},{"timestamp":1742371500000,"open":2.88514,"high":2.88595,"low":2.88389,"close":2.8841,"volume":282.3599853515625},{"timestamp":1742371560000,"open":2.88412,"high":2.88546,"low":2.88402,"close":2.88492,"volume":274.6300048828125},{"timestamp":1742371620000,"open":2.88491,"high":2.8858,"low":2.88491,"close":2.88562,"volume":245.9600067138672},{"timestamp":1742371680000,"open":2.88568,"high":2.88689,"low":2.88564,"close":2.88614,"volume":269.989990234375},{"timestamp":1742371740000,"open":2.88614,"high":2.88745,"low":2.88614,"close":2.8865,"volume":256.0799865722656},{"timestamp":1742371800000,"open":2.88668,"high":2.88687,"low":2.8862,"close":2.88662,"volume":221.99000549316406},{"timestamp":1742371860000,"open":2.8868,"high":2.88698,"low":2.88645,"close":2.88678,"volume":259.7099914550781},{"timestamp":1742371920000,"open":2.88683,"high":2.88696,"low":2.88628,"close":2.88653,"volume":227.27999877929688},{"timestamp":1742371980000,"open":2.88651,"high":2.887,"low":2.88639,"close":2.8867,"volume":283.0400085449219},{"timestamp":1742372040000,"open":2.88668,"high":2.88678,"low":2.88609,"close":2.88625,"volume":233.36000061035156},{"timestamp":1742372100000,"open":2.88629,"high":2.88763,"low":2.88575,"close":2.88729,"volume":253.52999877929688},{"timestamp":1742372160000,"open":2.88727,"high":2.88727,"low":2.88633,"close":2.88692,"volume":189.42999267578125},{"timestamp":1742372220000,"open":2.88694,"high":2.887,"low":2.88596,"close":2.88616,"volume":208.3699951171875},{"timestamp":1742372280000,"open":2.88614,"high":2.88652,"low":2.88594,"close":2.88645,"volume":168.10000610351562},{"timestamp":1742372340000,"open":2.88649,"high":2.88649,"low":2.88602,"close":2.88617,"volume":101.61000061035156},{"timestamp":1742372400000,"open":2.88633,"high":2.88667,"low":2.88562,"close":2.88575,"volume":170.22999572753906},{"timestamp":1742372460000,"open":2.88567,"high":2.88588,"low":2.88507,"close":2.88511,"volume":116.73999786376953},{"timestamp":1742372520000,"open":2.88513,"high":2.88561,"low":2.88478,"close":2.88486,"volume":162.08999633789062},{"timestamp":1742372580000,"open":2.88486,"high":2.88496,"low":2.88291,"close":2.88295,"volume":193.22000122070312},{"timestamp":1742372640000,"open":2.88293,"high":2.88339,"low":2.88258,"close":2.8831,"volume":169.30999755859375},{"timestamp":1742372700000,"open":2.88312,"high":2.88329,"low":2.88291,"close":2.88314,"volume":142.88999938964844},{"timestamp":1742372760000,"open":2.88323,"high":2.8834,"low":2.88271,"close":2.88286,"volume":165.74000549316406},{"timestamp":1742372820000,"open":2.88278,"high":2.88295,"low":2.88244,"close":2.88264,"volume":155.4199981689453},{"timestamp":1742372880000,"open":2.88264,"high":2.88312,"low":2.88264,"close":2.88308,"volume":133.7100067138672},{"timestamp":1742372940000,"open":2.88302,"high":2.88318,"low":2.88269,"close":2.88284,"volume":120.94000244140625},{"timestamp":1742373000000,"open":2.88284,"high":2.8832,"low":2.88253,"close":2.88279,"volume":185.8300018310547},{"timestamp":1742373060000,"open":2.88279,"high":2.88344,"low":2.8823,"close":2.88338,"volume":165.83999633789062},{"timestamp":1742373120000,"open":2.88338,"high":2.88435,"low":2.88338,"close":2.88413,"volume":243.75999450683594},{"timestamp":1742373180000,"open":2.88395,"high":2.88434,"low":2.88383,"close":2.88384,"volume":203.72999572753906},{"timestamp":1742373240000,"open":2.88386,"high":2.88415,"low":2.88372,"close":2.88374,"volume":245.88999938964844},{"timestamp":1742373300000,"open":2.88376,"high":2.8846,"low":2.88368,"close":2.88408,"volume":189.9199981689453},{"timestamp":1742373360000,"open":2.88418,"high":2.88435,"low":2.88382,"close":2.88404,"volume":175.75},{"timestamp":1742373420000,"open":2.884,"high":2.88455,"low":2.88398,"close":2.8845,"volume":182.42999267578125},{"timestamp":1742373480000,"open":2.8845,"high":2.88488,"low":2.88442,"close":2.88483,"volume":199.02999877929688},{"timestamp":1742373540000,"open":2.88491,"high":2.88533,"low":2.88471,"close":2.88527,"volume":210.00999450683594},{"timestamp":1742373600000,"open":2.88529,"high":2.88594,"low":2.88525,"close":2.88572,"volume":222.8699951171875},{"timestamp":1742373660000,"open":2.88578,"high":2.88629,"low":2.88553,"close":2.88608,"volume":224.39999389648438},{"timestamp":1742373720000,"open":2.8861,"high":2.88621,"low":2.8857,"close":2.88617,"volume":143.27000427246094},{"timestamp":1742373780000,"open":2.88603,"high":2.8862,"low":2.88534,"close":2.88547,"volume":281.7699890136719},{"timestamp":1742373840000,"open":2.88546,"high":2.88584,"low":2.8854,"close":2.88562,"volume":189.6300048828125},{"timestamp":1742373900000,"open":2.88562,"high":2.88653,"low":2.88554,"close":2.88561,"volume":211.22999572753906},{"timestamp":1742373960000,"open":2.88563,"high":2.88617,"low":2.88543,"close":2.88595,"volume":200.8000030517578},{"timestamp":1742374020000,"open":2.88595,"high":2.88651,"low":2.88561,"close":2.88627,"volume":136.80999755859375},{"timestamp":1742374080000,"open":2.88627,"high":2.88646,"low":2.88606,"close":2.88606,"volume":184.4199981689453},{"timestamp":1742374140000,"open":2.88612,"high":2.88705,"low":2.88606,"close":2.88705,"volume":211.41000366210938},{"timestamp":1742374200000,"open":2.88706,"high":2.88815,"low":2.88693,"close":2.88799,"volume":194.9600067138672},{"timestamp":1742374260000,"open":2.88797,"high":2.88909,"low":2.88772,"close":2.88905,"volume":248.63999938964844},{"timestamp":1742374320000,"open":2.88905,"high":2.88905,"low":2.88785,"close":2.88809,"volume":204.88999938964844},{"timestamp":1742374380000,"open":2.88809,"high":2.88832,"low":2.88773,"close":2.88783,"volume":174.86000061035156},{"timestamp":1742374440000,"open":2.88786,"high":2.88802,"low":2.88689,"close":2.88691,"volume":155.49000549316406},{"timestamp":1742374500000,"open":2.88693,"high":2.88745,"low":2.88679,"close":2.88723,"volume":194.77999877929688},{"timestamp":1742374560000,"open":2.88711,"high":2.88723,"low":2.88699,"close":2.88715,"volume":115.27999877929688},{"timestamp":1742374620000,"open":2.88717,"high":2.88785,"low":2.88713,"close":2.88781,"volume":193.9600067138672},{"timestamp":1742374680000,"open":2.88781,"high":2.88791,"low":2.88734,"close":2.88756,"volume":213.97000122070312},{"timestamp":1742374740000,"open":2.88755,"high":2.88774,"low":2.88734,"close":2.88763,"volume":230.5800018310547},{"timestamp":1742374800000,"open":2.88773,"high":2.88859,"low":2.88769,"close":2.88856,"volume":270.7200012207031},{"timestamp":1742374860000,"open":2.88856,"high":2.88856,"low":2.88739,"close":2.88751,"volume":241.5500030517578},{"timestamp":1742374920000,"open":2.88755,"high":2.88797,"low":2.88749,"close":2.88776,"volume":219.9199981689453},{"timestamp":1742374980000,"open":2.88784,"high":2.88841,"low":2.88768,"close":2.88841,"volume":269.55999755859375},{"timestamp":1742375040000,"open":2.88837,"high":2.88987,"low":2.88807,"close":2.88977,"volume":410.5},{"timestamp":1742375100000,"open":2.88991,"high":2.8907,"low":2.88989,"close":2.89033,"volume":205.19000244140625},{"timestamp":1742375160000,"open":2.89034,"high":2.89094,"low":2.88992,"close":2.89086,"volume":280.3299865722656},{"timestamp":1742375220000,"open":2.89086,"high":2.89096,"low":2.89011,"close":2.89013,"volume":197.08999633789062},{"timestamp":1742375280000,"open":2.89011,"high":2.89015,"low":2.88969,"close":2.89005,"volume":233.07000732421875},{"timestamp":1742375340000,"open":2.89005,"high":2.89013,"low":2.88969,"close":2.88979,"volume":121.16000366210938},{"timestamp":1742375400000,"open":2.88983,"high":2.88986,"low":2.8891,"close":2.88953,"volume":103.18000030517578},{"timestamp":1742375460000,"open":2.88955,"high":2.88957,"low":2.88833,"close":2.88851,"volume":194.47999572753906},{"timestamp":1742375520000,"open":2.88858,"high":2.88903,"low":2.88849,"close":2.88865,"volume":149.25999450683594},{"timestamp":1742375580000,"open":2.88863,"high":2.88991,"low":2.88863,"close":2.88988,"volume":233.77000427246094},{"timestamp":1742375640000,"open":2.88972,"high":2.89001,"low":2.88964,"close":2.88999,"volume":165.2899932861328},{"timestamp":1742375700000,"open":2.89005,"high":2.89014,"low":2.88962,"close":2.8897,"volume":204.5399932861328},{"timestamp":1742375760000,"open":2.88976,"high":2.89014,"low":2.88975,"close":2.89012,"volume":114.62999725341797},{"timestamp":1742375820000,"open":2.89012,"high":2.89016,"low":2.88887,"close":2.8892,"volume":170.94000244140625},{"timestamp":1742375880000,"open":2.88914,"high":2.88991,"low":2.88914,"close":2.88972,"volume":151.3699951171875},{"timestamp":1742375940000,"open":2.88964,"high":2.88996,"low":2.88913,"close":2.88913,"volume":193.60000610351562},{"timestamp":1742376000000,"open":2.88908,"high":2.88947,"low":2.88906,"close":2.88924,"volume":160.92999267578125},{"timestamp":1742376060000,"open":2.88924,"high":2.88927,"low":2.8886,"close":2.88876,"volume":174.39999389648438},{"timestamp":1742376120000,"open":2.88874,"high":2.88904,"low":2.8885,"close":2.88904,"volume":115.88999938964844},{"timestamp":1742376180000,"open":2.88902,"high":2.88902,"low":2.88829,"close":2.88851,"volume":146.1199951171875},{"timestamp":1742376240000,"open":2.88845,"high":2.88852,"low":2.88809,"close":2.88836,"volume":108.7699966430664},{"timestamp":1742376300000,"open":2.88832,"high":2.88842,"low":2.88672,"close":2.88708,"volume":183.60000610351562},{"timestamp":1742376360000,"open":2.88714,"high":2.88714,"low":2.8865,"close":2.88651,"volume":129.33999633789062},{"timestamp":1742376420000,"open":2.88659,"high":2.88678,"low":2.88627,"close":2.88665,"volume":149.80999755859375},{"timestamp":1742376480000,"open":2.88671,"high":2.88671,"low":2.88638,"close":2.88663,"volume":161.8699951171875},{"timestamp":1742376540000,"open":2.88665,"high":2.88667,"low":2.88333,"close":2.88392,"volume":203.16000366210938},{"timestamp":1742376600000,"open":2.88405,"high":2.88405,"low":2.88317,"close":2.88351,"volume":236.4499969482422},{"timestamp":1742376660000,"open":2.88355,"high":2.88367,"low":2.88312,"close":2.8832,"volume":159.88999938964844},{"timestamp":1742376720000,"open":2.88321,"high":2.88322,"low":2.88242,"close":2.88301,"volume":215.5399932861328},{"timestamp":1742376780000,"open":2.88309,"high":2.88388,"low":2.88298,"close":2.88388,"volume":189.86000061035156},{"timestamp":1742376840000,"open":2.88384,"high":2.88484,"low":2.88349,"close":2.88421,"volume":190.72000122070312},{"timestamp":1742376900000,"open":2.8843,"high":2.88515,"low":2.88427,"close":2.88507,"volume":137.49000549316406},{"timestamp":1742376960000,"open":2.88507,"high":2.88529,"low":2.88445,"close":2.88468,"volume":194.2899932861328},{"timestamp":1742377020000,"open":2.88466,"high":2.88494,"low":2.88437,"close":2.88437,"volume":159.86000061035156},{"timestamp":1742377080000,"open":2.88439,"high":2.88489,"low":2.8841,"close":2.88481,"volume":155.52999877929688},{"timestamp":1742377140000,"open":2.88481,"high":2.88492,"low":2.88469,"close":2.88469,"volume":86.79000091552734},{"timestamp":1742377200000,"open":2.88459,"high":2.88503,"low":2.88453,"close":2.88471,"volume":99.25},{"timestamp":1742377260000,"open":2.88473,"high":2.88491,"low":2.88427,"close":2.88473,"volume":168.58999633789062},{"timestamp":1742377320000,"open":2.88473,"high":2.88545,"low":2.88459,"close":2.88539,"volume":157.22000122070312},{"timestamp":1742377380000,"open":2.88537,"high":2.88556,"low":2.88531,"close":2.88531,"volume":127.37999725341797},{"timestamp":1742377440000,"open":2.88531,"high":2.88605,"low":2.88531,"close":2.88587,"volume":158.08999633789062},{"timestamp":1742377500000,"open":2.88591,"high":2.88593,"low":2.88545,"close":2.88561,"volume":111.94999694824219},{"timestamp":1742377560000,"open":2.88561,"high":2.88586,"low":2.88557,"close":2.88576,"volume":129.9199981689453},{"timestamp":1742377620000,"open":2.88568,"high":2.88572,"low":2.88465,"close":2.88477,"volume":114.02999877929688},{"timestamp":1742377680000,"open":2.88475,"high":2.88479,"low":2.88396,"close":2.88445,"volume":154.66000366210938},{"timestamp":1742377740000,"open":2.88447,"high":2.88464,"low":2.88372,"close":2.88434,"volume":268.6400146484375},{"timestamp":1742377800000,"open":2.88446,"high":2.88482,"low":2.88421,"close":2.88455,"volume":201.50999450683594},{"timestamp":1742377860000,"open":2.88459,"high":2.88472,"low":2.88413,"close":2.88425,"volume":207.99000549316406},{"timestamp":1742377920000,"open":2.88423,"high":2.88433,"low":2.88383,"close":2.88389,"volume":150.1699981689453},{"timestamp":1742377980000,"open":2.88385,"high":2.88464,"low":2.8836,"close":2.88422,"volume":213.5500030517578},{"timestamp":1742378040000,"open":2.88406,"high":2.88465,"low":2.88389,"close":2.88464,"volume":249.72000122070312},{"timestamp":1742378100000,"open":2.88462,"high":2.88498,"low":2.88418,"close":2.8849,"volume":295.7099914550781},{"timestamp":1742378160000,"open":2.8849,"high":2.88513,"low":2.88401,"close":2.8841,"volume":225.9499969482422},{"timestamp":1742378220000,"open":2.88404,"high":2.88482,"low":2.88393,"close":2.88464,"volume":181.3699951171875},{"timestamp":1742378280000,"open":2.88463,"high":2.88497,"low":2.88457,"close":2.88478,"volume":253.91000366210938},{"timestamp":1742378340000,"open":2.8848,"high":2.8852,"low":2.88455,"close":2.88455,"volume":131.64999389648438},{"timestamp":1742378400000,"open":2.88447,"high":2.88537,"low":2.88407,"close":2.88537,"volume":176.49000549316406},{"timestamp":1742378460000,"open":2.88543,"high":2.8861,"low":2.88497,"close":2.8861,"volume":127.12999725341797},{"timestamp":1742378520000,"open":2.88612,"high":2.88625,"low":2.88536,"close":2.88544,"volume":125.48999786376953},{"timestamp":1742378580000,"open":2.8855,"high":2.88554,"low":2.88483,"close":2.88498,"volume":157.66000366210938},{"timestamp":1742378640000,"open":2.88494,"high":2.88553,"low":2.88487,"close":2.88532,"volume":151.82000732421875},{"timestamp":1742378700000,"open":2.88532,"high":2.8854,"low":2.88434,"close":2.88495,"volume":215.27000427246094},{"timestamp":1742378760000,"open":2.88493,"high":2.88567,"low":2.8849,"close":2.88566,"volume":213.77000427246094},{"timestamp":1742378820000,"open":2.88566,"high":2.88589,"low":2.88548,"close":2.88569,"volume":183.02999877929688},{"timestamp":1742378880000,"open":2.88568,"high":2.8863,"low":2.88543,"close":2.88622,"volume":104.26000213623047},{"timestamp":1742378940000,"open":2.88626,"high":2.88707,"low":2.88625,"close":2.88659,"volume":172.33999633789062},{"timestamp":1742379000000,"open":2.88661,"high":2.88672,"low":2.88652,"close":2.88659,"volume":162.6199951171875},{"timestamp":1742379060000,"open":2.88659,"high":2.88683,"low":2.88651,"close":2.88675,"volume":84.69999694824219},{"timestamp":1742379120000,"open":2.88685,"high":2.88703,"low":2.88615,"close":2.88623,"volume":160.44000244140625},{"timestamp":1742379180000,"open":2.88627,"high":2.88693,"low":2.88621,"close":2.88686,"volume":140.3300018310547},{"timestamp":1742379240000,"open":2.8868,"high":2.88771,"low":2.88642,"close":2.88765,"volume":194.94000244140625},{"timestamp":1742379300000,"open":2.88767,"high":2.88866,"low":2.88763,"close":2.88863,"volume":184.4199981689453},{"timestamp":1742379360000,"open":2.88857,"high":2.88884,"low":2.88834,"close":2.88836,"volume":159.0800018310547},{"timestamp":1742379420000,"open":2.88842,"high":2.88875,"low":2.8883,"close":2.88857,"volume":115.72000122070312},{"timestamp":1742379480000,"open":2.88861,"high":2.88931,"low":2.88826,"close":2.88915,"volume":170.27999877929688},{"timestamp":1742379540000,"open":2.88915,"high":2.88929,"low":2.88905,"close":2.88923,"volume":91.73999786376953},{"timestamp":1742379600000,"open":2.88925,"high":2.88925,"low":2.88871,"close":2.88873,"volume":77.95999908447266},{"timestamp":1742379660000,"open":2.88873,"high":2.88873,"low":2.88688,"close":2.88688,"volume":176.5399932861328},{"timestamp":1742379720000,"open":2.88688,"high":2.88745,"low":2.88688,"close":2.88717,"volume":137.82000732421875},{"timestamp":1742379780000,"open":2.88723,"high":2.88725,"low":2.88672,"close":2.88707,"volume":153.9199981689453},{"timestamp":1742379840000,"open":2.88723,"high":2.88838,"low":2.88682,"close":2.88816,"volume":152.6699981689453},{"timestamp":1742379900000,"open":2.88835,"high":2.88898,"low":2.8883,"close":2.8885,"volume":127.61000061035156},{"timestamp":1742379960000,"open":2.88863,"high":2.88954,"low":2.88863,"close":2.88954,"volume":131.8800048828125},{"timestamp":1742380020000,"open":2.8894,"high":2.88954,"low":2.88888,"close":2.88896,"volume":139.1699981689453},{"timestamp":1742380080000,"open":2.88896,"high":2.88945,"low":2.88895,"close":2.88923,"volume":143.7899932861328},{"timestamp":1742380140000,"open":2.88929,"high":2.88962,"low":2.8891,"close":2.8891,"volume":87.12999725341797},{"timestamp":1742380200000,"open":2.88917,"high":2.89069,"low":2.88917,"close":2.8901,"volume":147.83999633789062},{"timestamp":1742380260000,"open":2.8901,"high":2.8904,"low":2.88918,"close":2.88918,"volume":154.07000732421875},{"timestamp":1742380320000,"open":2.88919,"high":2.89001,"low":2.88901,"close":2.88924,"volume":215.14999389648438},{"timestamp":1742380380000,"open":2.88926,"high":2.8898,"low":2.88926,"close":2.88975,"volume":164.72000122070312},{"timestamp":1742380440000,"open":2.88981,"high":2.89061,"low":2.88965,"close":2.89017,"volume":139.60000610351562},{"timestamp":1742380500000,"open":2.89023,"high":2.89098,"low":2.89015,"close":2.89082,"volume":130.82000732421875},{"timestamp":1742380560000,"open":2.89082,"high":2.8913,"low":2.89073,"close":2.89128,"volume":85.16999816894531},{"timestamp":1742380620000,"open":2.89128,"high":2.8917,"low":2.89122,"close":2.89166,"volume":107.16999816894531},{"timestamp":1742380680000,"open":2.89166,"high":2.89188,"low":2.89158,"close":2.89184,"volume":150.3000030517578},{"timestamp":1742380740000,"open":2.89188,"high":2.8922,"low":2.89173,"close":2.89202,"volume":105.9800033569336},{"timestamp":1742380800000,"open":2.89208,"high":2.89241,"low":2.89189,"close":2.89236,"volume":104.19000244140625},{"timestamp":1742380860000,"open":2.8923,"high":2.8931,"low":2.89226,"close":2.89295,"volume":77.44000244140625},{"timestamp":1742380920000,"open":2.89303,"high":2.89305,"low":2.89224,"close":2.89234,"volume":148.47999572753906},{"timestamp":1742380980000,"open":2.89234,"high":2.89296,"low":2.89214,"close":2.89284,"volume":134.1699981689453},{"timestamp":1742381040000,"open":2.89284,"high":2.89489,"low":2.89284,"close":2.8945,"volume":169.44000244140625},{"timestamp":1742381100000,"open":2.89438,"high":2.8944,"low":2.89311,"close":2.89345,"volume":192.00999450683594},{"timestamp":1742381160000,"open":2.89346,"high":2.89376,"low":2.89339,"close":2.89376,"volume":132.47000122070312},{"timestamp":1742381220000,"open":2.89372,"high":2.89374,"low":2.8922,"close":2.89234,"volume":131.47999572753906},{"timestamp":1742381280000,"open":2.89234,"high":2.89254,"low":2.89146,"close":2.89155,"volume":165.33999633789062},{"timestamp":1742381340000,"open":2.89156,"high":2.89164,"low":2.89027,"close":2.89062,"volume":164.42999267578125},{"timestamp":1742381400000,"open":2.89062,"high":2.89107,"low":2.89032,"close":2.89102,"volume":163.49000549316406},{"timestamp":1742381460000,"open":2.89102,"high":2.89121,"low":2.89056,"close":2.89117,"volume":169.17999267578125},{"timestamp":1742381520000,"open":2.89111,"high":2.89119,"low":2.89083,"close":2.89095,"volume":116.25},{"timestamp":1742381580000,"open":2.89087,"high":2.89101,"low":2.8898,"close":2.89005,"volume":168.72999572753906},{"timestamp":1742381640000,"open":2.89004,"high":2.89004,"low":2.8895,"close":2.88986,"volume":135.6699981689453},{"timestamp":1742381700000,"open":2.88986,"high":2.88997,"low":2.88949,"close":2.88959,"volume":157.27999877929688},{"timestamp":1742381760000,"open":2.88957,"high":2.88986,"low":2.88928,"close":2.8896,"volume":167.80999755859375},{"timestamp":1742381820000,"open":2.88965,"high":2.88983,"low":2.88958,"close":2.88959,"volume":158.9600067138672},{"timestamp":1742381880000,"open":2.88959,"high":2.88964,"low":2.88871,"close":2.88871,"volume":154.8300018310547},{"timestamp":1742381940000,"open":2.88875,"high":2.88896,"low":2.8882,"close":2.8887,"volume":196.24000549316406},{"timestamp":1742382000000,"open":2.88876,"high":2.88876,"low":2.88734,"close":2.88736,"volume":144.67999267578125},{"timestamp":1742382060000,"open":2.88735,"high":2.8874,"low":2.88658,"close":2.88688,"volume":157.30999755859375},{"timestamp":1742382120000,"open":2.8871,"high":2.88767,"low":2.88694,"close":2.88735,"volume":235.3300018310547},{"timestamp":1742382180000,"open":2.88729,"high":2.88734,"low":2.8863,"close":2.8869,"volume":236.47000122070312},{"timestamp":1742382240000,"open":2.88686,"high":2.88716,"low":2.88646,"close":2.88701,"volume":167.24000549316406},{"timestamp":1742382300000,"open":2.88705,"high":2.88707,"low":2.88638,"close":2.88638,"volume":171.52000427246094},{"timestamp":1742382360000,"open":2.88639,"high":2.88692,"low":2.88622,"close":2.88667,"volume":139.25},{"timestamp":1742382420000,"open":2.88667,"high":2.8869,"low":2.88614,"close":2.88632,"volume":145.22000122070312},{"timestamp":1742382480000,"open":2.88641,"high":2.88658,"low":2.88605,"close":2.88657,"volume":124.88999938964844},{"timestamp":1742382540000,"open":2.88651,"high":2.88665,"low":2.88623,"close":2.88638,"volume":144.16000366210938},{"timestamp":1742382600000,"open":2.88636,"high":2.88641,"low":2.88597,"close":2.88602,"volume":134.94000244140625},{"timestamp":1742382660000,"open":2.88602,"high":2.88616,"low":2.88467,"close":2.88527,"volume":209.50999450683594},{"timestamp":1742382720000,"open":2.88525,"high":2.88535,"low":2.88498,"close":2.88529,"volume":121.75},{"timestamp":1742382780000,"open":2.88527,"high":2.88615,"low":2.88505,"close":2.88595,"volume":162.75999450683594},{"timestamp":1742382840000,"open":2.88595,"high":2.88635,"low":2.88574,"close":2.88627,"volume":120.47000122070312},{"timestamp":1742382900000,"open":2.88623,"high":2.88656,"low":2.88597,"close":2.88621,"volume":83.9000015258789},{"timestamp":1742382960000,"open":2.88605,"high":2.88605,"low":2.88446,"close":2.88492,"volume":182.25999450683594},{"timestamp":1742383020000,"open":2.88488,"high":2.88498,"low":2.88453,"close":2.88475,"volume":140.38999938964844},{"timestamp":1742383080000,"open":2.88475,"high":2.8852,"low":2.88374,"close":2.88413,"volume":140.33999633789062},{"timestamp":1742383140000,"open":2.88413,"high":2.885,"low":2.88395,"close":2.885,"volume":153.02000427246094},{"timestamp":1742383200000,"open":2.8851,"high":2.88519,"low":2.88477,"close":2.885,"volume":138.42999267578125},{"timestamp":1742383260000,"open":2.88498,"high":2.88516,"low":2.88467,"close":2.88502,"volume":129.00999450683594},{"timestamp":1742383320000,"open":2.88504,"high":2.88556,"low":2.88455,"close":2.88514,"volume":152.22999572753906},{"timestamp":1742383380000,"open":2.88506,"high":2.88506,"low":2.88335,"close":2.88353,"volume":150.11000061035156},{"timestamp":1742383440000,"open":2.88347,"high":2.88397,"low":2.88345,"close":2.88397,"volume":175.0500030517578},{"timestamp":1742383500000,"open":2.88395,"high":2.88409,"low":2.88311,"close":2.88383,"volume":189.22999572753906},{"timestamp":1742383560000,"open":2.88385,"high":2.88456,"low":2.88385,"close":2.8839,"volume":166},{"timestamp":1742383620000,"open":2.88398,"high":2.88402,"low":2.88348,"close":2.88384,"volume":115.44000244140625},{"timestamp":1742383680000,"open":2.88385,"high":2.88415,"low":2.88368,"close":2.8839,"volume":160.42999267578125},{"timestamp":1742383740000,"open":2.88384,"high":2.88412,"low":2.88349,"close":2.88368,"volume":149.22000122070312},{"timestamp":1742383800000,"open":2.88359,"high":2.88436,"low":2.88351,"close":2.88406,"volume":132.83999633789062},{"timestamp":1742383860000,"open":2.88404,"high":2.88436,"low":2.88364,"close":2.8837,"volume":106.0199966430664},{"timestamp":1742383920000,"open":2.8837,"high":2.88394,"low":2.88331,"close":2.88345,"volume":113.12999725341797},{"timestamp":1742383980000,"open":2.88343,"high":2.88367,"low":2.88334,"close":2.88348,"volume":116.5199966430664},{"timestamp":1742384040000,"open":2.88356,"high":2.8836,"low":2.88218,"close":2.88237,"volume":158.24000549316406},{"timestamp":1742384100000,"open":2.88237,"high":2.88237,"low":2.88146,"close":2.88155,"volume":183.83999633789062},{"timestamp":1742384160000,"open":2.88155,"high":2.88166,"low":2.88099,"close":2.88146,"volume":200.42999267578125},{"timestamp":1742384220000,"open":2.88159,"high":2.88159,"low":2.88057,"close":2.88099,"volume":173.82000732421875},{"timestamp":1742384280000,"open":2.88099,"high":2.88099,"low":2.87956,"close":2.88,"volume":173.36000061035156},{"timestamp":1742384340000,"open":2.88006,"high":2.88129,"low":2.87999,"close":2.88119,"volume":186.64999389648438},{"timestamp":1742384400000,"open":2.88126,"high":2.88179,"low":2.88027,"close":2.88179,"volume":170.24000549316406},{"timestamp":1742384460000,"open":2.88171,"high":2.88172,"low":2.88014,"close":2.8803,"volume":168.32000732421875},{"timestamp":1742384520000,"open":2.88048,"high":2.88072,"low":2.87974,"close":2.87989,"volume":184.52999877929688},{"timestamp":1742384580000,"open":2.87987,"high":2.88055,"low":2.8796,"close":2.87993,"volume":202.0800018310547},{"timestamp":1742384640000,"open":2.87999,"high":2.88029,"low":2.87878,"close":2.87936,"volume":202.99000549316406},{"timestamp":1742384700000,"open":2.87934,"high":2.87996,"low":2.87928,"close":2.87962,"volume":118.81999969482422},{"timestamp":1742384760000,"open":2.87976,"high":2.88027,"low":2.87958,"close":2.8802,"volume":115.0999984741211},{"timestamp":1742384820000,"open":2.88014,"high":2.88026,"low":2.87999,"close":2.88019,"volume":73.79000091552734},{"timestamp":1742384880000,"open":2.88023,"high":2.88035,"low":2.88002,"close":2.88035,"volume":46.630001068115234},{"timestamp":1742384940000,"open":2.88025,"high":2.88044,"low":2.88014,"close":2.88041,"volume":99.16000366210938},{"timestamp":1742385000000,"open":2.88041,"high":2.88053,"low":2.88002,"close":2.88026,"volume":150.6300048828125},{"timestamp":1742385060000,"open":2.8804,"high":2.8804,"low":2.87916,"close":2.87966,"volume":217.02000427246094},{"timestamp":1742385120000,"open":2.8797,"high":2.87993,"low":2.87864,"close":2.87874,"volume":180.0399932861328},{"timestamp":1742385180000,"open":2.87874,"high":2.87924,"low":2.87844,"close":2.87917,"volume":251.25999450683594},{"timestamp":1742385240000,"open":2.87915,"high":2.87961,"low":2.87905,"close":2.87938,"volume":143.02000427246094},{"timestamp":1742385300000,"open":2.87934,"high":2.87934,"low":2.87826,"close":2.87828,"volume":190.10000610351562},{"timestamp":1742385360000,"open":2.87825,"high":2.87984,"low":2.87776,"close":2.87899,"volume":342.92999267578125},{"timestamp":1742385420000,"open":2.87912,"high":2.87957,"low":2.87741,"close":2.87756,"volume":256.3699951171875},{"timestamp":1742385480000,"open":2.87756,"high":2.87843,"low":2.87749,"close":2.87805,"volume":202.50999450683594},{"timestamp":1742385540000,"open":2.87806,"high":2.87842,"low":2.87801,"close":2.87832,"volume":152.0500030517578},{"timestamp":1742385600000,"open":2.87817,"high":2.87895,"low":2.87804,"close":2.87851,"volume":182.4600067138672},{"timestamp":1742385660000,"open":2.87855,"high":2.87957,"low":2.87842,"close":2.87954,"volume":205.11000061035156},{"timestamp":1742385720000,"open":2.87956,"high":2.87985,"low":2.87927,"close":2.87956,"volume":215.1999969482422},{"timestamp":1742385780000,"open":2.87966,"high":2.87996,"low":2.87966,"close":2.87973,"volume":125.48999786376953},{"timestamp":1742385840000,"open":2.87973,"high":2.87984,"low":2.87911,"close":2.87917,"volume":180.27000427246094},{"timestamp":1742385900000,"open":2.87917,"high":2.87956,"low":2.8789,"close":2.8789,"volume":166.75999450683594},{"timestamp":1742385960000,"open":2.87894,"high":2.87933,"low":2.87878,"close":2.8793,"volume":155.3800048828125},{"timestamp":1742386020000,"open":2.87931,"high":2.87995,"low":2.87927,"close":2.87975,"volume":133.0800018310547},{"timestamp":1742386080000,"open":2.87979,"high":2.88003,"low":2.87952,"close":2.8796,"volume":129.80999755859375},{"timestamp":1742386140000,"open":2.87952,"high":2.8801,"low":2.8794,"close":2.87986,"volume":173.44000244140625},{"timestamp":1742386200000,"open":2.8798,"high":2.88053,"low":2.8798,"close":2.88005,"volume":159.74000549316406},{"timestamp":1742386260000,"open":2.88007,"high":2.88017,"low":2.87925,"close":2.87947,"volume":184.27000427246094},{"timestamp":1742386320000,"open":2.87949,"high":2.87959,"low":2.87885,"close":2.87896,"volume":123.5},{"timestamp":1742386380000,"open":2.879,"high":2.87993,"low":2.87891,"close":2.87992,"volume":212.91000366210938},{"timestamp":1742386440000,"open":2.87984,"high":2.88103,"low":2.87963,"close":2.88069,"volume":156.52000427246094},{"timestamp":1742386500000,"open":2.88071,"high":2.88135,"low":2.88036,"close":2.88128,"volume":150.77999877929688},{"timestamp":1742386560000,"open":2.8813,"high":2.88155,"low":2.88076,"close":2.8809,"volume":169.32000732421875},{"timestamp":1742386620000,"open":2.88104,"high":2.88104,"low":2.88057,"close":2.88092,"volume":117.12999725341797},{"timestamp":1742386680000,"open":2.88092,"high":2.88118,"low":2.88073,"close":2.88085,"volume":93.86000061035156},{"timestamp":1742386740000,"open":2.88089,"high":2.88107,"low":2.88058,"close":2.88105,"volume":141.11000061035156},{"timestamp":1742386800000,"open":2.88103,"high":2.88122,"low":2.88027,"close":2.88043,"volume":160.4600067138672},{"timestamp":1742386860000,"open":2.88036,"high":2.88112,"low":2.88036,"close":2.88078,"volume":170.24000549316406},{"timestamp":1742386920000,"open":2.88082,"high":2.88096,"low":2.88019,"close":2.88053,"volume":188.25},{"timestamp":1742386980000,"open":2.88057,"high":2.88069,"low":2.87929,"close":2.87954,"volume":129.07000732421875},{"timestamp":1742387040000,"open":2.87956,"high":2.88025,"low":2.87944,"close":2.88021,"volume":137.88999938964844},{"timestamp":1742387100000,"open":2.88026,"high":2.8811,"low":2.88026,"close":2.88098,"volume":156.22999572753906},{"timestamp":1742387160000,"open":2.88096,"high":2.88104,"low":2.87966,"close":2.88084,"volume":191.32000732421875},{"timestamp":1742387220000,"open":2.88086,"high":2.88106,"low":2.8804,"close":2.88067,"volume":205.22000122070312},{"timestamp":1742387280000,"open":2.88077,"high":2.88116,"low":2.88062,"close":2.88077,"volume":199.4499969482422},{"timestamp":1742387340000,"open":2.88077,"high":2.88079,"low":2.87998,"close":2.88062,"volume":130.3000030517578},{"timestamp":1742387400000,"open":2.88056,"high":2.88062,"low":2.8802,"close":2.88052,"volume":128.08999633789062},{"timestamp":1742387460000,"open":2.88055,"high":2.88076,"low":2.88027,"close":2.8807,"volume":201.41000366210938},{"timestamp":1742387520000,"open":2.88068,"high":2.88149,"low":2.88057,"close":2.88123,"volume":142.83999633789062},{"timestamp":1742387580000,"open":2.88125,"high":2.88127,"low":2.88052,"close":2.88054,"volume":117.36000061035156},{"timestamp":1742387640000,"open":2.8806,"high":2.88066,"low":2.87981,"close":2.88006,"volume":134.1999969482422},{"timestamp":1742387700000,"open":2.88,"high":2.8804,"low":2.8795,"close":2.88003,"volume":142.24000549316406},{"timestamp":1742387760000,"open":2.88005,"high":2.88022,"low":2.87984,"close":2.87998,"volume":100.87999725341797},{"timestamp":1742387820000,"open":2.87998,"high":2.88,"low":2.87965,"close":2.87993,"volume":205.5500030517578},{"timestamp":1742387880000,"open":2.87993,"high":2.88049,"low":2.87985,"close":2.88045,"volume":113.33999633789062},{"timestamp":1742387940000,"open":2.88047,"high":2.88077,"low":2.88018,"close":2.88018,"volume":101.23999786376953},{"timestamp":1742388000000,"open":2.88026,"high":2.88026,"low":2.87898,"close":2.87914,"volume":179.94000244140625},{"timestamp":1742388060000,"open":2.87919,"high":2.87991,"low":2.87906,"close":2.87943,"volume":184.85000610351562},{"timestamp":1742388120000,"open":2.87945,"high":2.87946,"low":2.87906,"close":2.87928,"volume":156.47000122070312},{"timestamp":1742388180000,"open":2.87928,"high":2.87956,"low":2.87914,"close":2.87932,"volume":156.39999389648438},{"timestamp":1742388240000,"open":2.87932,"high":2.8797,"low":2.87932,"close":2.87936,"volume":114.45999908447266},{"timestamp":1742388300000,"open":2.87938,"high":2.87953,"low":2.87926,"close":2.87946,"volume":135.32000732421875},{"timestamp":1742388360000,"open":2.87944,"high":2.88008,"low":2.87938,"close":2.87993,"volume":113.70999908447266},{"timestamp":1742388420000,"open":2.87987,"high":2.87995,"low":2.87934,"close":2.87957,"volume":128.6300048828125},{"timestamp":1742388480000,"open":2.87949,"high":2.87972,"low":2.87899,"close":2.87909,"volume":146.17999267578125},{"timestamp":1742388540000,"open":2.87904,"high":2.87958,"low":2.87863,"close":2.87941,"volume":179.89999389648438},{"timestamp":1742388600000,"open":2.87941,"high":2.87968,"low":2.87907,"close":2.87931,"volume":171.8800048828125},{"timestamp":1742388660000,"open":2.87926,"high":2.87945,"low":2.87908,"close":2.87941,"volume":157.0500030517578},{"timestamp":1742388720000,"open":2.87933,"high":2.8796,"low":2.87904,"close":2.87922,"volume":145.72000122070312},{"timestamp":1742388780000,"open":2.87915,"high":2.87973,"low":2.87877,"close":2.87932,"volume":151.38999938964844},{"timestamp":1742388840000,"open":2.87934,"high":2.87986,"low":2.87912,"close":2.8797,"volume":99.4800033569336},{"timestamp":1742388900000,"open":2.87971,"high":2.88082,"low":2.87971,"close":2.88059,"volume":192.60000610351562},{"timestamp":1742388960000,"open":2.88059,"high":2.88152,"low":2.88049,"close":2.8815,"volume":188.41000366210938},{"timestamp":1742389020000,"open":2.88148,"high":2.88163,"low":2.88122,"close":2.88148,"volume":165.77000427246094},{"timestamp":1742389080000,"open":2.88152,"high":2.88176,"low":2.88138,"close":2.88151,"volume":181.75999450683594},{"timestamp":1742389140000,"open":2.88149,"high":2.88189,"low":2.88143,"close":2.88143,"volume":168.7100067138672},{"timestamp":1742389200000,"open":2.88136,"high":2.8817,"low":2.88109,"close":2.88134,"volume":151.32000732421875},{"timestamp":1742389260000,"open":2.88132,"high":2.88132,"low":2.87982,"close":2.87987,"volume":213.0500030517578},{"timestamp":1742389320000,"open":2.87993,"high":2.8808,"low":2.87993,"close":2.88072,"volume":107.56999969482422},{"timestamp":1742389380000,"open":2.88072,"high":2.88137,"low":2.88061,"close":2.88137,"volume":108.76000213623047},{"timestamp":1742389440000,"open":2.8813,"high":2.88138,"low":2.88081,"close":2.88115,"volume":92.19000244140625},{"timestamp":1742389500000,"open":2.88128,"high":2.88134,"low":2.88058,"close":2.8806,"volume":110.7300033569336},{"timestamp":1742389560000,"open":2.88062,"high":2.88086,"low":2.88048,"close":2.88077,"volume":156.3800048828125},{"timestamp":1742389620000,"open":2.88075,"high":2.8812,"low":2.88067,"close":2.8812,"volume":109.05999755859375},{"timestamp":1742389680000,"open":2.8812,"high":2.88134,"low":2.88044,"close":2.88134,"volume":172.4600067138672},{"timestamp":1742389740000,"open":2.88141,"high":2.88239,"low":2.88129,"close":2.8823,"volume":168.7100067138672},{"timestamp":1742389800000,"open":2.8823,"high":2.8823,"low":2.88042,"close":2.88056,"volume":136.9499969482422},{"timestamp":1742389860000,"open":2.88056,"high":2.88073,"low":2.88007,"close":2.88064,"volume":135.41000366210938},{"timestamp":1742389920000,"open":2.88064,"high":2.88102,"low":2.88054,"close":2.88102,"volume":120.54000091552734},{"timestamp":1742389980000,"open":2.88115,"high":2.88136,"low":2.8811,"close":2.88127,"volume":111.91999816894531},{"timestamp":1742390040000,"open":2.88136,"high":2.88196,"low":2.88136,"close":2.88161,"volume":109.19000244140625},{"timestamp":1742390100000,"open":2.88157,"high":2.8819,"low":2.88154,"close":2.88189,"volume":117.06999969482422},{"timestamp":1742390160000,"open":2.88189,"high":2.88189,"low":2.88109,"close":2.88113,"volume":142.6199951171875},{"timestamp":1742390220000,"open":2.88113,"high":2.88164,"low":2.88104,"close":2.88164,"volume":201.4600067138672},{"timestamp":1742390280000,"open":2.88158,"high":2.88195,"low":2.88149,"close":2.88155,"volume":145.00999450683594},{"timestamp":1742390340000,"open":2.88157,"high":2.88244,"low":2.88157,"close":2.88244,"volume":164.13999938964844},{"timestamp":1742390400000,"open":2.88243,"high":2.88353,"low":2.88212,"close":2.88353,"volume":155.11000061035156},{"timestamp":1742390460000,"open":2.88354,"high":2.88384,"low":2.88303,"close":2.88344,"volume":216.30999755859375},{"timestamp":1742390520000,"open":2.88338,"high":2.88371,"low":2.88302,"close":2.88366,"volume":192.1199951171875},{"timestamp":1742390580000,"open":2.8836,"high":2.88378,"low":2.88302,"close":2.88338,"volume":223.83999633789062},{"timestamp":1742390640000,"open":2.88336,"high":2.88383,"low":2.88254,"close":2.88258,"volume":163.3699951171875},{"timestamp":1742390700000,"open":2.88258,"high":2.88282,"low":2.88241,"close":2.88253,"volume":109.5199966430664},{"timestamp":1742390760000,"open":2.88245,"high":2.88257,"low":2.88199,"close":2.88215,"volume":132.66000366210938},{"timestamp":1742390820000,"open":2.8822,"high":2.88274,"low":2.88219,"close":2.88267,"volume":111.45999908447266},{"timestamp":1742390880000,"open":2.88273,"high":2.88375,"low":2.88261,"close":2.88375,"volume":146.83999633789062},{"timestamp":1742390940000,"open":2.88383,"high":2.88402,"low":2.88282,"close":2.88308,"volume":147.7899932861328},{"timestamp":1742391000000,"open":2.88312,"high":2.88387,"low":2.88278,"close":2.88341,"volume":168.64999389648438},{"timestamp":1742391060000,"open":2.88343,"high":2.88399,"low":2.88298,"close":2.88326,"volume":239.92999267578125},{"timestamp":1742391120000,"open":2.8832,"high":2.88398,"low":2.8829,"close":2.88398,"volume":186.60000610351562},{"timestamp":1742391180000,"open":2.884,"high":2.88428,"low":2.88285,"close":2.88302,"volume":180.83999633789062},{"timestamp":1742391240000,"open":2.883,"high":2.88336,"low":2.88282,"close":2.88293,"volume":142.3000030517578},{"timestamp":1742391300000,"open":2.88295,"high":2.88335,"low":2.8827,"close":2.88323,"volume":131.97999572753906},{"timestamp":1742391360000,"open":2.88329,"high":2.88367,"low":2.88321,"close":2.88367,"volume":145.30999755859375},{"timestamp":1742391420000,"open":2.88367,"high":2.88377,"low":2.88343,"close":2.88371,"volume":112.0999984741211},{"timestamp":1742391480000,"open":2.88373,"high":2.88399,"low":2.88353,"close":2.88367,"volume":153.64999389648438},{"timestamp":1742391540000,"open":2.88374,"high":2.88387,"low":2.88335,"close":2.88362,"volume":119.08999633789062},{"timestamp":1742391600000,"open":2.88347,"high":2.88365,"low":2.88255,"close":2.88255,"volume":112},{"timestamp":1742391660000,"open":2.88255,"high":2.88255,"low":2.88155,"close":2.882,"volume":233.67999267578125},{"timestamp":1742391720000,"open":2.88196,"high":2.88248,"low":2.88173,"close":2.88226,"volume":242.27000427246094},{"timestamp":1742391780000,"open":2.88232,"high":2.88258,"low":2.88186,"close":2.88205,"volume":267.010009765625},{"timestamp":1742391840000,"open":2.88203,"high":2.88203,"low":2.88048,"close":2.88052,"volume":199.52999877929688},{"timestamp":1742391900000,"open":2.88052,"high":2.88151,"low":2.87925,"close":2.88129,"volume":196.39999389648438},{"timestamp":1742391960000,"open":2.88137,"high":2.88137,"low":2.88036,"close":2.88044,"volume":192.7899932861328},{"timestamp":1742392020000,"open":2.88042,"high":2.88063,"low":2.8799,"close":2.88023,"volume":161.39999389648438},{"timestamp":1742392080000,"open":2.8802,"high":2.88043,"low":2.88004,"close":2.88027,"volume":214.5},{"timestamp":1742392140000,"open":2.88024,"high":2.88033,"low":2.87988,"close":2.87988,"volume":191.89999389648438},{"timestamp":1742392200000,"open":2.87985,"high":2.88063,"low":2.87972,"close":2.88007,"volume":238.63999938964844},{"timestamp":1742392260000,"open":2.88003,"high":2.88102,"low":2.8799,"close":2.88091,"volume":129.6199951171875},{"timestamp":1742392320000,"open":2.88089,"high":2.88107,"low":2.88063,"close":2.88078,"volume":152.97000122070312},{"timestamp":1742392380000,"open":2.88086,"high":2.88092,"low":2.88039,"close":2.88068,"volume":119.7300033569336},{"timestamp":1742392440000,"open":2.8807,"high":2.88095,"low":2.88015,"close":2.88038,"volume":176.8000030517578},{"timestamp":1742392500000,"open":2.88054,"high":2.88101,"low":2.88034,"close":2.88046,"volume":223.44000244140625},{"timestamp":1742392560000,"open":2.88044,"high":2.88114,"low":2.88027,"close":2.88078,"volume":172.9600067138672},{"timestamp":1742392620000,"open":2.88084,"high":2.88113,"low":2.88062,"close":2.88082,"volume":163.2899932861328},{"timestamp":1742392680000,"open":2.88084,"high":2.88105,"low":2.88036,"close":2.8805,"volume":171.27000427246094},{"timestamp":1742392740000,"open":2.88051,"high":2.88108,"low":2.88027,"close":2.88065,"volume":176.6199951171875},{"timestamp":1742392800000,"open":2.88061,"high":2.88069,"low":2.87949,"close":2.87965,"volume":201.97000122070312},{"timestamp":1742392860000,"open":2.87973,"high":2.88025,"low":2.87957,"close":2.88025,"volume":120.41999816894531},{"timestamp":1742392920000,"open":2.88013,"high":2.88062,"low":2.88006,"close":2.88042,"volume":132.44000244140625},{"timestamp":1742392980000,"open":2.8804,"high":2.8806,"low":2.87973,"close":2.87975,"volume":139.39999389648438},{"timestamp":1742393040000,"open":2.87979,"high":2.88053,"low":2.87979,"close":2.88001,"volume":152.14999389648438},{"timestamp":1742393100000,"open":2.87993,"high":2.88028,"low":2.87993,"close":2.88026,"volume":77.25},{"timestamp":1742393160000,"open":2.88026,"high":2.88034,"low":2.87942,"close":2.88016,"volume":121.11000061035156},{"timestamp":1742393220000,"open":2.88008,"high":2.88056,"low":2.87996,"close":2.8803,"volume":124.01000213623047},{"timestamp":1742393280000,"open":2.8803,"high":2.8807,"low":2.87987,"close":2.88038,"volume":139.61000061035156},{"timestamp":1742393340000,"open":2.88036,"high":2.88103,"low":2.88029,"close":2.88029,"volume":141.3800048828125},{"timestamp":1742393400000,"open":2.88025,"high":2.88036,"low":2.8796,"close":2.88026,"volume":139.86000061035156},{"timestamp":1742393460000,"open":2.88026,"high":2.88067,"low":2.88026,"close":2.88053,"volume":103.2300033569336},{"timestamp":1742393520000,"open":2.88053,"high":2.88067,"low":2.87989,"close":2.88051,"volume":145.9499969482422},{"timestamp":1742393580000,"open":2.88057,"high":2.88057,"low":2.8798,"close":2.8798,"volume":129.16000366210938},{"timestamp":1742393640000,"open":2.87975,"high":2.87989,"low":2.87835,"close":2.87842,"volume":177.52999877929688},{"timestamp":1742393700000,"open":2.87832,"high":2.87896,"low":2.87827,"close":2.87842,"volume":123.62000274658203},{"timestamp":1742393760000,"open":2.87846,"high":2.87866,"low":2.87734,"close":2.87734,"volume":212.6999969482422},{"timestamp":1742393820000,"open":2.87728,"high":2.87791,"low":2.87726,"close":2.87761,"volume":155.22000122070312},{"timestamp":1742393880000,"open":2.87761,"high":2.87761,"low":2.87687,"close":2.87689,"volume":210.44000244140625},{"timestamp":1742393940000,"open":2.87697,"high":2.87756,"low":2.87671,"close":2.8774,"volume":188.85000610351562},{"timestamp":1742394000000,"open":2.87747,"high":2.87795,"low":2.87738,"close":2.87795,"volume":92.62999725341797},{"timestamp":1742394060000,"open":2.87799,"high":2.879,"low":2.87799,"close":2.87833,"volume":175.14999389648438},{"timestamp":1742394120000,"open":2.8783,"high":2.87841,"low":2.87806,"close":2.87809,"volume":96.9000015258789},{"timestamp":1742394180000,"open":2.87803,"high":2.87848,"low":2.87789,"close":2.87846,"volume":99.5199966430664},{"timestamp":1742394240000,"open":2.8785,"high":2.8786,"low":2.87834,"close":2.8784,"volume":147.9199981689453},{"timestamp":1742394300000,"open":2.87838,"high":2.8784,"low":2.87774,"close":2.87815,"volume":153.38999938964844},{"timestamp":1742394360000,"open":2.87814,"high":2.87825,"low":2.87801,"close":2.8782,"volume":126.69000244140625},{"timestamp":1742394420000,"open":2.87821,"high":2.87841,"low":2.87801,"close":2.87839,"volume":117.2300033569336},{"timestamp":1742394480000,"open":2.87837,"high":2.87969,"low":2.87819,"close":2.87968,"volume":222.00999450683594},{"timestamp":1742394540000,"open":2.87965,"high":2.88039,"low":2.87931,"close":2.88033,"volume":189.94000244140625},{"timestamp":1742394600000,"open":2.88033,"high":2.88035,"low":2.88002,"close":2.88008,"volume":160.0399932861328},{"timestamp":1742394660000,"open":2.88014,"high":2.88094,"low":2.8801,"close":2.88067,"volume":164.25},{"timestamp":1742394720000,"open":2.88064,"high":2.88067,"low":2.88001,"close":2.88027,"volume":112.12999725341797},{"timestamp":1742394780000,"open":2.88027,"high":2.8804,"low":2.87911,"close":2.87932,"volume":145.02999877929688},{"timestamp":1742394840000,"open":2.87934,"high":2.87951,"low":2.87913,"close":2.87913,"volume":111.08999633789062},{"timestamp":1742394900000,"open":2.87905,"high":2.88014,"low":2.87892,"close":2.87999,"volume":124.1500015258789},{"timestamp":1742394960000,"open":2.87995,"high":2.87995,"low":2.87906,"close":2.87954,"volume":98.22000122070312},{"timestamp":1742395020000,"open":2.87963,"high":2.88019,"low":2.87957,"close":2.87975,"volume":111.02999877929688},{"timestamp":1742395080000,"open":2.87987,"high":2.87987,"low":2.8794,"close":2.87944,"volume":119.4800033569336},{"timestamp":1742395140000,"open":2.87925,"high":2.87957,"low":2.87917,"close":2.87944,"volume":68.7300033569336},{"timestamp":1742395200000,"open":2.87944,"high":2.8795,"low":2.87906,"close":2.87926,"volume":80.58999633789062},{"timestamp":1742395260000,"open":2.87958,"high":2.8804,"low":2.87948,"close":2.88026,"volume":50.91999816894531},{"timestamp":1742395320000,"open":2.88032,"high":2.88078,"low":2.88007,"close":2.88032,"volume":99.2699966430664},{"timestamp":1742395380000,"open":2.88034,"high":2.88038,"low":2.87969,"close":2.87969,"volume":144.17999267578125},{"timestamp":1742395440000,"open":2.87965,"high":2.88014,"low":2.87958,"close":2.88003,"volume":151.05999755859375},{"timestamp":1742395500000,"open":2.88005,"high":2.88034,"low":2.87991,"close":2.88032,"volume":96.62999725341797},{"timestamp":1742395560000,"open":2.88048,"high":2.88084,"low":2.88043,"close":2.88051,"volume":96.12000274658203},{"timestamp":1742395620000,"open":2.88045,"high":2.88122,"low":2.88036,"close":2.88121,"volume":115.06999969482422},{"timestamp":1742395680000,"open":2.88119,"high":2.88186,"low":2.88088,"close":2.88186,"volume":148.75999450683594},{"timestamp":1742395740000,"open":2.88182,"high":2.88182,"low":2.88098,"close":2.88107,"volume":160.11000061035156},{"timestamp":1742395800000,"open":2.88105,"high":2.88123,"low":2.8807,"close":2.88111,"volume":158.02000427246094},{"timestamp":1742395860000,"open":2.8811,"high":2.88189,"low":2.88106,"close":2.88189,"volume":127.30000305175781},{"timestamp":1742395920000,"open":2.88183,"high":2.88406,"low":2.88183,"close":2.88392,"volume":215.0800018310547},{"timestamp":1742395980000,"open":2.88385,"high":2.88404,"low":2.88256,"close":2.88272,"volume":193.57000732421875},{"timestamp":1742396040000,"open":2.88292,"high":2.88333,"low":2.88246,"close":2.88278,"volume":199.13999938964844},{"timestamp":1742396100000,"open":2.8827,"high":2.8827,"low":2.88162,"close":2.88196,"volume":206.8800048828125},{"timestamp":1742396160000,"open":2.88204,"high":2.88238,"low":2.88195,"close":2.8822,"volume":109.76000213623047},{"timestamp":1742396220000,"open":2.88226,"high":2.88234,"low":2.88136,"close":2.88151,"volume":107.52999877929688},{"timestamp":1742396280000,"open":2.88159,"high":2.88233,"low":2.88131,"close":2.88226,"volume":129.94000244140625},{"timestamp":1742396340000,"open":2.88228,"high":2.88304,"low":2.88227,"close":2.88261,"volume":172.85000610351562},{"timestamp":1742396400000,"open":2.88259,"high":2.88273,"low":2.88239,"close":2.88253,"volume":113.73999786376953},{"timestamp":1742396460000,"open":2.88269,"high":2.88319,"low":2.88267,"close":2.88309,"volume":126.55000305175781},{"timestamp":1742396520000,"open":2.88307,"high":2.88311,"low":2.88243,"close":2.88283,"volume":121.12000274658203},{"timestamp":1742396580000,"open":2.88275,"high":2.88308,"low":2.88246,"close":2.88253,"volume":92.61000061035156},{"timestamp":1742396640000,"open":2.8825,"high":2.88255,"low":2.88147,"close":2.88173,"volume":131.5399932861328},{"timestamp":1742396700000,"open":2.88189,"high":2.88195,"low":2.87991,"close":2.88008,"volume":185.25999450683594},{"timestamp":1742396760000,"open":2.88016,"high":2.88039,"low":2.87885,"close":2.87935,"volume":160.25},{"timestamp":1742396820000,"open":2.87927,"high":2.87972,"low":2.87899,"close":2.879,"volume":105.16000366210938},{"timestamp":1742396880000,"open":2.87904,"high":2.87928,"low":2.87881,"close":2.87887,"volume":117.37000274658203},{"timestamp":1742396940000,"open":2.87885,"high":2.8794,"low":2.87869,"close":2.87907,"volume":149.25},{"timestamp":1742397000000,"open":2.87909,"high":2.87927,"low":2.87896,"close":2.87916,"volume":67.22000122070312},{"timestamp":1742397060000,"open":2.87918,"high":2.87928,"low":2.87827,"close":2.87827,"volume":103.8499984741211},{"timestamp":1742397120000,"open":2.87829,"high":2.87839,"low":2.87754,"close":2.87764,"volume":112.72000122070312},{"timestamp":1742397180000,"open":2.87763,"high":2.87875,"low":2.87738,"close":2.87858,"volume":127.29000091552734},{"timestamp":1742397240000,"open":2.87856,"high":2.87971,"low":2.87854,"close":2.87961,"volume":123.79000091552734},{"timestamp":1742397300000,"open":2.87967,"high":2.88028,"low":2.87949,"close":2.88006,"volume":156.16000366210938},{"timestamp":1742397360000,"open":2.88004,"high":2.88066,"low":2.88002,"close":2.8801,"volume":177.08999633789062},{"timestamp":1742397420000,"open":2.88012,"high":2.88079,"low":2.87997,"close":2.88012,"volume":121},{"timestamp":1742397480000,"open":2.88016,"high":2.88111,"low":2.88016,"close":2.88096,"volume":150.86000061035156},{"timestamp":1742397540000,"open":2.88092,"high":2.88125,"low":2.88073,"close":2.88085,"volume":194.0500030517578},{"timestamp":1742397600000,"open":2.8807,"high":2.8807,"low":2.88025,"close":2.88036,"volume":147.25},{"timestamp":1742397660000,"open":2.88036,"high":2.88061,"low":2.88032,"close":2.88061,"volume":117.05999755859375},{"timestamp":1742397720000,"open":2.88055,"high":2.88083,"low":2.88037,"close":2.88077,"volume":138.5800018310547},{"timestamp":1742397780000,"open":2.88086,"high":2.88179,"low":2.88066,"close":2.88162,"volume":90.37999725341797},{"timestamp":1742397840000,"open":2.88164,"high":2.88173,"low":2.88093,"close":2.88099,"volume":86.41000366210938},{"timestamp":1742397900000,"open":2.88109,"high":2.8812,"low":2.8808,"close":2.88098,"volume":111.83999633789062},{"timestamp":1742397960000,"open":2.88092,"high":2.881,"low":2.88039,"close":2.88061,"volume":131.3699951171875},{"timestamp":1742398020000,"open":2.88065,"high":2.88065,"low":2.87999,"close":2.87999,"volume":84.93000030517578},{"timestamp":1742398080000,"open":2.87999,"high":2.8804,"low":2.87997,"close":2.8801,"volume":136.1199951171875},{"timestamp":1742398140000,"open":2.88008,"high":2.88014,"low":2.8793,"close":2.8793,"volume":103.95999908447266},{"timestamp":1742398200000,"open":2.87939,"high":2.87958,"low":2.87915,"close":2.87932,"volume":177.66000366210938},{"timestamp":1742398260000,"open":2.8793,"high":2.87932,"low":2.87905,"close":2.87911,"volume":120.66999816894531},{"timestamp":1742398320000,"open":2.87919,"high":2.88033,"low":2.87877,"close":2.88021,"volume":127.83000183105469},{"timestamp":1742398380000,"open":2.87999,"high":2.88042,"low":2.87999,"close":2.8803,"volume":127.12000274658203},{"timestamp":1742398440000,"open":2.8803,"high":2.88078,"low":2.88023,"close":2.88039,"volume":142.3300018310547},{"timestamp":1742398500000,"open":2.88041,"high":2.88115,"low":2.88031,"close":2.88071,"volume":141.47999572753906},{"timestamp":1742398560000,"open":2.88069,"high":2.88077,"low":2.88057,"close":2.88069,"volume":77.91999816894531},{"timestamp":1742398620000,"open":2.88075,"high":2.88075,"low":2.88012,"close":2.88057,"volume":134.27000427246094},{"timestamp":1742398680000,"open":2.88057,"high":2.88091,"low":2.87969,"close":2.87969,"volume":188.50999450683594},{"timestamp":1742398740000,"open":2.87971,"high":2.88097,"low":2.87946,"close":2.88071,"volume":206.39999389648438},{"timestamp":1742398800000,"open":2.88073,"high":2.88125,"low":2.88073,"close":2.88125,"volume":89.69999694824219},{"timestamp":1742398860000,"open":2.88117,"high":2.88211,"low":2.88105,"close":2.88163,"volume":184.02999877929688},{"timestamp":1742398920000,"open":2.88165,"high":2.88246,"low":2.88165,"close":2.88244,"volume":139.4499969482422},{"timestamp":1742398980000,"open":2.88236,"high":2.88238,"low":2.8815,"close":2.88192,"volume":128.05999755859375},{"timestamp":1742399040000,"open":2.88192,"high":2.88194,"low":2.88153,"close":2.88174,"volume":172.74000549316406},{"timestamp":1742399100000,"open":2.88176,"high":2.88189,"low":2.88166,"close":2.88185,"volume":117.8499984741211},{"timestamp":1742399160000,"open":2.8818,"high":2.88238,"low":2.88178,"close":2.88209,"volume":102.81999969482422},{"timestamp":1742399220000,"open":2.88205,"high":2.88229,"low":2.88182,"close":2.88219,"volume":233.02000427246094},{"timestamp":1742399280000,"open":2.88219,"high":2.88261,"low":2.88189,"close":2.88221,"volume":198.52999877929688},{"timestamp":1742399340000,"open":2.88221,"high":2.88315,"low":2.88202,"close":2.88307,"volume":267.8299865722656},{"timestamp":1742399400000,"open":2.88315,"high":2.8837,"low":2.8831,"close":2.88362,"volume":199.49000549316406},{"timestamp":1742399460000,"open":2.88364,"high":2.8838,"low":2.88354,"close":2.88373,"volume":117.83999633789062},{"timestamp":1742399520000,"open":2.88371,"high":2.88375,"low":2.88328,"close":2.88371,"volume":145.16000366210938},{"timestamp":1742399580000,"open":2.88371,"high":2.88384,"low":2.88331,"close":2.88378,"volume":116.29000091552734},{"timestamp":1742399640000,"open":2.88383,"high":2.88399,"low":2.88375,"close":2.88383,"volume":88.83000183105469},{"timestamp":1742399700000,"open":2.88387,"high":2.88457,"low":2.88387,"close":2.88453,"volume":155.83999633789062},{"timestamp":1742399760000,"open":2.8846,"high":2.88503,"low":2.88444,"close":2.88482,"volume":182.47999572753906},{"timestamp":1742399820000,"open":2.88474,"high":2.88572,"low":2.8847,"close":2.88521,"volume":252.07000732421875},{"timestamp":1742399880000,"open":2.88534,"high":2.88573,"low":2.88525,"close":2.88563,"volume":197.2899932861328},{"timestamp":1742399940000,"open":2.88561,"high":2.88563,"low":2.88515,"close":2.88532,"volume":173.89999389648438},{"timestamp":1742400000000,"open":2.88524,"high":2.88524,"low":2.88476,"close":2.88495,"volume":166.61000061035156},{"timestamp":1742400060000,"open":2.88499,"high":2.88602,"low":2.88489,"close":2.88578,"volume":241.75},{"timestamp":1742400120000,"open":2.88578,"high":2.88646,"low":2.88557,"close":2.88635,"volume":159.6999969482422},{"timestamp":1742400180000,"open":2.88627,"high":2.88645,"low":2.8861,"close":2.88624,"volume":139.30999755859375},{"timestamp":1742400240000,"open":2.8863,"high":2.88674,"low":2.8863,"close":2.88666,"volume":146.50999450683594},{"timestamp":1742400300000,"open":2.88683,"high":2.88723,"low":2.88653,"close":2.88718,"volume":175.44000244140625},{"timestamp":1742400360000,"open":2.88719,"high":2.88738,"low":2.88699,"close":2.88738,"volume":120.5999984741211},{"timestamp":1742400420000,"open":2.88719,"high":2.88737,"low":2.88559,"close":2.88574,"volume":209.83999633789062},{"timestamp":1742400480000,"open":2.88572,"high":2.88605,"low":2.88541,"close":2.88605,"volume":82.5999984741211},{"timestamp":1742400540000,"open":2.88597,"high":2.88655,"low":2.88591,"close":2.88651,"volume":111.16000366210938},{"timestamp":1742400600000,"open":2.88651,"high":2.88667,"low":2.88606,"close":2.8862,"volume":135.27000427246094},{"timestamp":1742400660000,"open":2.88624,"high":2.88654,"low":2.88598,"close":2.88612,"volume":113.25},{"timestamp":1742400720000,"open":2.88602,"high":2.88682,"low":2.88581,"close":2.88636,"volume":141.16000366210938},{"timestamp":1742400780000,"open":2.88646,"high":2.88686,"low":2.88622,"close":2.8868,"volume":85.9000015258789},{"timestamp":1742400840000,"open":2.88678,"high":2.88682,"low":2.88617,"close":2.88621,"volume":102.83000183105469},{"timestamp":1742400900000,"open":2.88621,"high":2.88621,"low":2.88592,"close":2.88592,"volume":110.94999694824219},{"timestamp":1742400960000,"open":2.8859,"high":2.88632,"low":2.8858,"close":2.88616,"volume":137.8000030517578},{"timestamp":1742401020000,"open":2.88618,"high":2.88635,"low":2.88605,"close":2.88621,"volume":89.5999984741211},{"timestamp":1742401080000,"open":2.88621,"high":2.88658,"low":2.88619,"close":2.88624,"volume":82.33000183105469},{"timestamp":1742401140000,"open":2.8863,"high":2.8863,"low":2.88604,"close":2.88612,"volume":54.79999923706055},{"timestamp":1742401200000,"open":2.8861,"high":2.88627,"low":2.88601,"close":2.88618,"volume":67.08000183105469},{"timestamp":1742401260000,"open":2.88618,"high":2.88638,"low":2.88613,"close":2.88631,"volume":80.05999755859375},{"timestamp":1742401320000,"open":2.88635,"high":2.88635,"low":2.88604,"close":2.88614,"volume":79.9000015258789},{"timestamp":1742401380000,"open":2.8861,"high":2.88629,"low":2.8861,"close":2.88627,"volume":49.029998779296875},{"timestamp":1742401440000,"open":2.8862,"high":2.88621,"low":2.88586,"close":2.88586,"volume":118.9000015258789},{"timestamp":1742401500000,"open":2.88602,"high":2.88631,"low":2.88594,"close":2.886,"volume":120.87000274658203},{"timestamp":1742401560000,"open":2.88602,"high":2.88628,"low":2.886,"close":2.88609,"volume":91.87000274658203},{"timestamp":1742401620000,"open":2.88615,"high":2.88625,"low":2.88595,"close":2.8861,"volume":133.7899932861328},{"timestamp":1742401680000,"open":2.88598,"high":2.8861,"low":2.88592,"close":2.88602,"volume":88.47000122070312},{"timestamp":1742401740000,"open":2.88598,"high":2.88608,"low":2.88581,"close":2.88601,"volume":72.08000183105469},{"timestamp":1742401800000,"open":2.88604,"high":2.88628,"low":2.88595,"close":2.88622,"volume":107.04000091552734},{"timestamp":1742401860000,"open":2.88626,"high":2.88633,"low":2.88606,"close":2.88633,"volume":93.31999969482422},{"timestamp":1742401920000,"open":2.88633,"high":2.8873,"low":2.88633,"close":2.88724,"volume":143.8699951171875},{"timestamp":1742401980000,"open":2.88724,"high":2.88731,"low":2.88708,"close":2.88727,"volume":81.16000366210938},{"timestamp":1742402040000,"open":2.88727,"high":2.8877,"low":2.88725,"close":2.88766,"volume":105.80000305175781},{"timestamp":1742402100000,"open":2.88766,"high":2.88804,"low":2.88762,"close":2.88763,"volume":120.12999725341797},{"timestamp":1742402160000,"open":2.88759,"high":2.88785,"low":2.88751,"close":2.88781,"volume":88.4800033569336},{"timestamp":1742402220000,"open":2.88781,"high":2.88799,"low":2.88763,"close":2.88771,"volume":93.58999633789062},{"timestamp":1742402280000,"open":2.88771,"high":2.88775,"low":2.8873,"close":2.88736,"volume":72.4800033569336},{"timestamp":1742402340000,"open":2.8874,"high":2.88746,"low":2.88712,"close":2.88712,"volume":93.77999877929688},{"timestamp":1742402400000,"open":2.88722,"high":2.88732,"low":2.8871,"close":2.88732,"volume":102.62000274658203},{"timestamp":1742402460000,"open":2.88734,"high":2.88738,"low":2.88706,"close":2.88712,"volume":119.80999755859375},{"timestamp":1742402520000,"open":2.8872,"high":2.88754,"low":2.8872,"close":2.88754,"volume":105.70999908447266},{"timestamp":1742402580000,"open":2.88752,"high":2.88774,"low":2.88724,"close":2.8873,"volume":84.43000030517578},{"timestamp":1742402640000,"open":2.88718,"high":2.88722,"low":2.88667,"close":2.88679,"volume":91.3499984741211},{"timestamp":1742402700000,"open":2.88683,"high":2.88685,"low":2.88633,"close":2.88643,"volume":110.61000061035156},{"timestamp":1742402760000,"open":2.88637,"high":2.88672,"low":2.88631,"close":2.88667,"volume":66.33000183105469},{"timestamp":1742402820000,"open":2.88693,"high":2.88693,"low":2.88673,"close":2.88677,"volume":59.91999816894531},{"timestamp":1742402880000,"open":2.88673,"high":2.88683,"low":2.88652,"close":2.88664,"volume":90.19999694824219},{"timestamp":1742402940000,"open":2.88664,"high":2.88696,"low":2.8865,"close":2.88676,"volume":74.87000274658203},{"timestamp":1742403000000,"open":2.88678,"high":2.88697,"low":2.88669,"close":2.88695,"volume":77.7699966430664},{"timestamp":1742403060000,"open":2.88699,"high":2.88744,"low":2.88696,"close":2.8871,"volume":125.75},{"timestamp":1742403120000,"open":2.8871,"high":2.88742,"low":2.88708,"close":2.88742,"volume":109.81999969482422},{"timestamp":1742403180000,"open":2.88742,"high":2.8876,"low":2.8873,"close":2.88734,"volume":103.63999938964844},{"timestamp":1742403240000,"open":2.88724,"high":2.88739,"low":2.88704,"close":2.88714,"volume":72.48999786376953},{"timestamp":1742403300000,"open":2.88704,"high":2.88714,"low":2.88684,"close":2.88714,"volume":79.80000305175781},{"timestamp":1742403360000,"open":2.88708,"high":2.88722,"low":2.88698,"close":2.88708,"volume":53.27000045776367},{"timestamp":1742403420000,"open":2.88694,"high":2.8872,"low":2.88673,"close":2.88695,"volume":81.66999816894531},{"timestamp":1742403480000,"open":2.88693,"high":2.88693,"low":2.88627,"close":2.88632,"volume":82.11000061035156},{"timestamp":1742403540000,"open":2.8863,"high":2.88683,"low":2.88625,"close":2.88665,"volume":92.04000091552734},{"timestamp":1742403600000,"open":2.88658,"high":2.8867,"low":2.88644,"close":2.8865,"volume":72.22000122070312},{"timestamp":1742403660000,"open":2.8865,"high":2.88693,"low":2.8864,"close":2.88673,"volume":84.19999694824219},{"timestamp":1742403720000,"open":2.88673,"high":2.88721,"low":2.88669,"close":2.88699,"volume":70.19000244140625},{"timestamp":1742403780000,"open":2.88701,"high":2.88739,"low":2.88687,"close":2.88737,"volume":69.62999725341797},{"timestamp":1742403840000,"open":2.88735,"high":2.88735,"low":2.8871,"close":2.88721,"volume":69.8499984741211},{"timestamp":1742403900000,"open":2.88717,"high":2.88733,"low":2.88706,"close":2.88716,"volume":58.779998779296875},{"timestamp":1742403960000,"open":2.88728,"high":2.88732,"low":2.88718,"close":2.88718,"volume":66.05000305175781},{"timestamp":1742404020000,"open":2.8872,"high":2.88738,"low":2.88718,"close":2.88724,"volume":39.630001068115234},{"timestamp":1742404080000,"open":2.88722,"high":2.88751,"low":2.88722,"close":2.88751,"volume":86.76000213623047},{"timestamp":1742404140000,"open":2.88745,"high":2.88803,"low":2.88743,"close":2.88799,"volume":104.18000030517578},{"timestamp":1742404200000,"open":2.88799,"high":2.88823,"low":2.88789,"close":2.88823,"volume":149.9499969482422},{"timestamp":1742404260000,"open":2.88823,"high":2.88849,"low":2.88797,"close":2.88841,"volume":97.58999633789062},{"timestamp":1742404320000,"open":2.88837,"high":2.88853,"low":2.88831,"close":2.88851,"volume":90.55999755859375},{"timestamp":1742404380000,"open":2.88849,"high":2.88886,"low":2.88849,"close":2.88876,"volume":92.2300033569336},{"timestamp":1742404440000,"open":2.88878,"high":2.88906,"low":2.88862,"close":2.88899,"volume":117.5199966430664},{"timestamp":1742404500000,"open":2.88899,"high":2.88909,"low":2.88885,"close":2.88897,"volume":121.68000030517578},{"timestamp":1742404560000,"open":2.88895,"high":2.88949,"low":2.88895,"close":2.88947,"volume":161.6699981689453},{"timestamp":1742404620000,"open":2.88949,"high":2.88979,"low":2.88927,"close":2.88947,"volume":160.5500030517578},{"timestamp":1742404680000,"open":2.88949,"high":2.88963,"low":2.88893,"close":2.88917,"volume":157.8800048828125},{"timestamp":1742404740000,"open":2.88919,"high":2.88931,"low":2.88899,"close":2.88929,"volume":90.83999633789062},{"timestamp":1742404800000,"open":2.88939,"high":2.88962,"low":2.88902,"close":2.88918,"volume":133.05999755859375},{"timestamp":1742404860000,"open":2.88902,"high":2.88902,"low":2.88859,"close":2.88895,"volume":99.41999816894531},{"timestamp":1742404920000,"open":2.88891,"high":2.88937,"low":2.88891,"close":2.88935,"volume":132.6999969482422},{"timestamp":1742404980000,"open":2.88937,"high":2.88961,"low":2.88917,"close":2.88944,"volume":87.4800033569336},{"timestamp":1742405040000,"open":2.88944,"high":2.88993,"low":2.88937,"close":2.88954,"volume":111.37999725341797},{"timestamp":1742405100000,"open":2.88958,"high":2.89162,"low":2.88956,"close":2.89142,"volume":163.44000244140625},{"timestamp":1742405160000,"open":2.89134,"high":2.89177,"low":2.89079,"close":2.8917,"volume":309.989990234375},{"timestamp":1742405220000,"open":2.8917,"high":2.89172,"low":2.8913,"close":2.89131,"volume":243.91000366210938},{"timestamp":1742405280000,"open":2.89143,"high":2.89159,"low":2.89121,"close":2.89157,"volume":169.39999389648438},{"timestamp":1742405340000,"open":2.89165,"high":2.89179,"low":2.89137,"close":2.8917,"volume":181.00999450683594},{"timestamp":1742405400000,"open":2.89193,"high":2.89208,"low":2.89112,"close":2.8913,"volume":202.22999572753906},{"timestamp":1742405460000,"open":2.89131,"high":2.89137,"low":2.89087,"close":2.89128,"volume":209.16000366210938},{"timestamp":1742405520000,"open":2.8913,"high":2.8913,"low":2.89026,"close":2.8903,"volume":155.57000732421875},{"timestamp":1742405580000,"open":2.89023,"high":2.89074,"low":2.89023,"close":2.89052,"volume":129.24000549316406},{"timestamp":1742405640000,"open":2.8905,"high":2.89082,"low":2.89048,"close":2.89074,"volume":117.70999908447266},{"timestamp":1742405700000,"open":2.89074,"high":2.89115,"low":2.89067,"close":2.89109,"volume":153.97999572753906},{"timestamp":1742405760000,"open":2.89113,"high":2.89174,"low":2.89101,"close":2.89168,"volume":187.3699951171875},{"timestamp":1742405820000,"open":2.8917,"high":2.8917,"low":2.89105,"close":2.89117,"volume":140.67999267578125},{"timestamp":1742405880000,"open":2.89119,"high":2.89137,"low":2.89077,"close":2.89135,"volume":113.19999694824219},{"timestamp":1742405940000,"open":2.89133,"high":2.89133,"low":2.89051,"close":2.89057,"volume":90.77999877929688},{"timestamp":1742406000000,"open":2.89049,"high":2.89106,"low":2.89046,"close":2.89094,"volume":93.2699966430664},{"timestamp":1742406060000,"open":2.89096,"high":2.89096,"low":2.8896,"close":2.88968,"volume":158.82000732421875},{"timestamp":1742406120000,"open":2.88976,"high":2.88982,"low":2.88929,"close":2.88969,"volume":248.1999969482422},{"timestamp":1742406180000,"open":2.88968,"high":2.88971,"low":2.88926,"close":2.88926,"volume":235.77999877929688},{"timestamp":1742406240000,"open":2.88927,"high":2.88992,"low":2.88914,"close":2.88992,"volume":336.8500061035156},{"timestamp":1742406300000,"open":2.88994,"high":2.89009,"low":2.88928,"close":2.88937,"volume":149.74000549316406},{"timestamp":1742406360000,"open":2.88931,"high":2.88941,"low":2.88752,"close":2.88782,"volume":224.47999572753906},{"timestamp":1742406420000,"open":2.8878,"high":2.88818,"low":2.88771,"close":2.88818,"volume":172.33999633789062},{"timestamp":1742406480000,"open":2.88818,"high":2.88868,"low":2.88818,"close":2.88862,"volume":164.39999389648438},{"timestamp":1742406540000,"open":2.8886,"high":2.8894,"low":2.88807,"close":2.88845,"volume":178.63999938964844},{"timestamp":1742406600000,"open":2.88831,"high":2.88998,"low":2.88759,"close":2.88994,"volume":208.9600067138672},{"timestamp":1742406660000,"open":2.88995,"high":2.89048,"low":2.88977,"close":2.89034,"volume":149.8300018310547},{"timestamp":1742406720000,"open":2.89036,"high":2.89106,"low":2.89014,"close":2.8908,"volume":156.8699951171875},{"timestamp":1742406780000,"open":2.89081,"high":2.89111,"low":2.89048,"close":2.89065,"volume":124.86000061035156},{"timestamp":1742406840000,"open":2.89068,"high":2.89093,"low":2.88949,"close":2.88957,"volume":192.85000610351562},{"timestamp":1742406900000,"open":2.88955,"high":2.88977,"low":2.8884,"close":2.88863,"volume":259.82000732421875},{"timestamp":1742406960000,"open":2.88865,"high":2.8893,"low":2.88857,"close":2.88896,"volume":145.33999633789062},{"timestamp":1742407020000,"open":2.88896,"high":2.88914,"low":2.88851,"close":2.88878,"volume":128.67999267578125},{"timestamp":1742407080000,"open":2.88852,"high":2.88893,"low":2.88796,"close":2.88816,"volume":279.8999938964844},{"timestamp":1742407140000,"open":2.88818,"high":2.88882,"low":2.88718,"close":2.88756,"volume":529.72998046875},{"timestamp":1742407200000,"open":2.88607,"high":2.88617,"low":2.879,"close":2.88364,"volume":1207.6300048828125},{"timestamp":1742407260000,"open":2.88363,"high":2.88493,"low":2.88321,"close":2.88335,"volume":938.3699951171875},{"timestamp":1742407320000,"open":2.88355,"high":2.88563,"low":2.88317,"close":2.88455,"volume":847.6900024414062},{"timestamp":1742407380000,"open":2.88463,"high":2.88472,"low":2.88286,"close":2.88349,"volume":282.75},{"timestamp":1742407440000,"open":2.88341,"high":2.88345,"low":2.88213,"close":2.88255,"volume":247.19000244140625},{"timestamp":1742407500000,"open":2.88259,"high":2.88322,"low":2.8819,"close":2.8829,"volume":239.52999877929688},{"timestamp":1742407560000,"open":2.8825,"high":2.88409,"low":2.8825,"close":2.88378,"volume":440.44000244140625},{"timestamp":1742407620000,"open":2.88403,"high":2.88437,"low":2.88343,"close":2.88366,"volume":347.010009765625},{"timestamp":1742407680000,"open":2.88356,"high":2.88408,"low":2.88283,"close":2.88312,"volume":271.3999938964844},{"timestamp":1742407740000,"open":2.88316,"high":2.88329,"low":2.88069,"close":2.88094,"volume":313.1499938964844},{"timestamp":1742407800000,"open":2.88128,"high":2.88167,"low":2.88083,"close":2.8811,"volume":307.989990234375},{"timestamp":1742407860000,"open":2.88113,"high":2.88148,"low":2.8802,"close":2.88105,"volume":494.6499938964844},{"timestamp":1742407920000,"open":2.88104,"high":2.88181,"low":2.88089,"close":2.88129,"volume":356.95001220703125},{"timestamp":1742407980000,"open":2.88126,"high":2.88196,"low":2.8807,"close":2.88159,"volume":549.4400024414062},{"timestamp":1742408040000,"open":2.88161,"high":2.88249,"low":2.88147,"close":2.88241,"volume":381.6099853515625},{"timestamp":1742408100000,"open":2.88241,"high":2.88408,"low":2.88209,"close":2.88316,"volume":379.3999938964844},{"timestamp":1742408160000,"open":2.88314,"high":2.88321,"low":2.88279,"close":2.88289,"volume":330.75},{"timestamp":1742408220000,"open":2.88315,"high":2.88366,"low":2.88297,"close":2.88337,"volume":317.8299865722656},{"timestamp":1742408280000,"open":2.88334,"high":2.88392,"low":2.88306,"close":2.88318,"volume":589.8499755859375},{"timestamp":1742408340000,"open":2.88311,"high":2.88424,"low":2.88299,"close":2.88422,"volume":391.5400085449219},{"timestamp":1742408400000,"open":2.8842,"high":2.88502,"low":2.88399,"close":2.88484,"volume":389.4800109863281},{"timestamp":1742408460000,"open":2.88482,"high":2.8856,"low":2.88457,"close":2.88551,"volume":317.5799865722656},{"timestamp":1742408520000,"open":2.88551,"high":2.88579,"low":2.88504,"close":2.88524,"volume":331.1099853515625},{"timestamp":1742408580000,"open":2.88526,"high":2.88531,"low":2.8843,"close":2.88438,"volume":279.8900146484375},{"timestamp":1742408640000,"open":2.88439,"high":2.88541,"low":2.88341,"close":2.88515,"volume":491.5899963378906},{"timestamp":1742408700000,"open":2.88523,"high":2.88535,"low":2.88399,"close":2.88418,"volume":308.3399963378906},{"timestamp":1742408760000,"open":2.88418,"high":2.88512,"low":2.88393,"close":2.88506,"volume":324.8399963378906},{"timestamp":1742408820000,"open":2.88504,"high":2.8854,"low":2.88472,"close":2.88524,"volume":170.1199951171875},{"timestamp":1742408880000,"open":2.88526,"high":2.88544,"low":2.88473,"close":2.88543,"volume":154.02999877929688},{"timestamp":1742408940000,"open":2.88539,"high":2.88591,"low":2.88513,"close":2.8856,"volume":127.47000122070312},{"timestamp":1742409000000,"open":2.88568,"high":2.88603,"low":2.8851,"close":2.88574,"volume":143.19000244140625},{"timestamp":1742409060000,"open":2.88576,"high":2.88615,"low":2.88492,"close":2.88528,"volume":283.4200134277344},{"timestamp":1742409120000,"open":2.88526,"high":2.8853,"low":2.88372,"close":2.88392,"volume":442.7900085449219},{"timestamp":1742409180000,"open":2.88398,"high":2.88413,"low":2.88354,"close":2.884,"volume":208.3699951171875},{"timestamp":1742409240000,"open":2.88404,"high":2.88432,"low":2.88297,"close":2.88322,"volume":312.2799987792969},{"timestamp":1742409300000,"open":2.8832,"high":2.88357,"low":2.88296,"close":2.88324,"volume":185.24000549316406},{"timestamp":1742409360000,"open":2.88306,"high":2.88306,"low":2.88168,"close":2.88238,"volume":178.74000549316406},{"timestamp":1742409420000,"open":2.88242,"high":2.88261,"low":2.88182,"close":2.88257,"volume":200.25999450683594},{"timestamp":1742409480000,"open":2.88256,"high":2.8835,"low":2.88237,"close":2.88332,"volume":389.7300109863281},{"timestamp":1742409540000,"open":2.88336,"high":2.88378,"low":2.88274,"close":2.88274,"volume":339.3399963378906},{"timestamp":1742409600000,"open":2.88275,"high":2.88284,"low":2.88184,"close":2.88221,"volume":403.94000244140625},{"timestamp":1742409660000,"open":2.88223,"high":2.88272,"low":2.88053,"close":2.88078,"volume":331.5299987792969},{"timestamp":1742409720000,"open":2.88083,"high":2.88102,"low":2.88005,"close":2.88036,"volume":376.2200012207031},{"timestamp":1742409780000,"open":2.8803,"high":2.88063,"low":2.87768,"close":2.87973,"volume":439.7799987792969},{"timestamp":1742409840000,"open":2.87978,"high":2.8811,"low":2.87746,"close":2.87758,"volume":482.82000732421875},{"timestamp":1742409900000,"open":2.87758,"high":2.8804,"low":2.87703,"close":2.87847,"volume":399.69000244140625},{"timestamp":1742409960000,"open":2.87849,"high":2.88046,"low":2.87811,"close":2.8801,"volume":377.67999267578125},{"timestamp":1742410020000,"open":2.88024,"high":2.88028,"low":2.87884,"close":2.87927,"volume":538.4600219726562},{"timestamp":1742410080000,"open":2.87926,"high":2.88152,"low":2.87809,"close":2.88109,"volume":594.27001953125},{"timestamp":1742410140000,"open":2.88105,"high":2.88151,"low":2.8785,"close":2.87895,"volume":618.6799926757812},{"timestamp":1742410200000,"open":2.87899,"high":2.87985,"low":2.87825,"close":2.8797,"volume":534.510009765625},{"timestamp":1742410260000,"open":2.87971,"high":2.8811,"low":2.87902,"close":2.88087,"volume":476.6300048828125},{"timestamp":1742410320000,"open":2.88087,"high":2.88143,"low":2.88023,"close":2.88091,"volume":519.3900146484375},{"timestamp":1742410380000,"open":2.8809,"high":2.88116,"low":2.8796,"close":2.88043,"volume":564.2000122070312},{"timestamp":1742410440000,"open":2.88033,"high":2.8815,"low":2.88003,"close":2.88048,"volume":437.2799987792969},{"timestamp":1742410500000,"open":2.88043,"high":2.88161,"low":2.88029,"close":2.88051,"volume":387.8800048828125},{"timestamp":1742410560000,"open":2.8804,"high":2.88071,"low":2.87888,"close":2.8797,"volume":603.030029296875},{"timestamp":1742410620000,"open":2.87973,"high":2.87996,"low":2.87791,"close":2.87881,"volume":554.719970703125},{"timestamp":1742410680000,"open":2.87888,"high":2.88032,"low":2.87807,"close":2.88032,"volume":475.3399963378906},{"timestamp":1742410740000,"open":2.88016,"high":2.8814,"low":2.87944,"close":2.88087,"volume":452.04998779296875},{"timestamp":1742410800000,"open":2.88093,"high":2.88138,"low":2.87977,"close":2.87988,"volume":387.260009765625},{"timestamp":1742410860000,"open":2.88006,"high":2.88109,"low":2.87965,"close":2.88109,"volume":532.0800170898438},{"timestamp":1742410920000,"open":2.88113,"high":2.88128,"low":2.88008,"close":2.88042,"volume":469.6700134277344},{"timestamp":1742410980000,"open":2.88037,"high":2.88076,"low":2.87961,"close":2.87962,"volume":327.6099853515625},{"timestamp":1742411040000,"open":2.8796,"high":2.88009,"low":2.87924,"close":2.88,"volume":377.57000732421875},{"timestamp":1742411100000,"open":2.87978,"high":2.88088,"low":2.87954,"close":2.88057,"volume":409.1300048828125},{"timestamp":1742411160000,"open":2.88052,"high":2.88127,"low":2.87907,"close":2.87986,"volume":364.20001220703125},{"timestamp":1742411220000,"open":2.8798,"high":2.88011,"low":2.8783,"close":2.87834,"volume":205.61000061035156},{"timestamp":1742411280000,"open":2.87852,"high":2.87929,"low":2.87829,"close":2.87846,"volume":327.54998779296875},{"timestamp":1742411340000,"open":2.87846,"high":2.87908,"low":2.87824,"close":2.8783,"volume":339.7300109863281},{"timestamp":1742411400000,"open":2.8782,"high":2.87881,"low":2.87789,"close":2.87857,"volume":247.49000549316406},{"timestamp":1742411460000,"open":2.87863,"high":2.88002,"low":2.87804,"close":2.87998,"volume":347.8900146484375},{"timestamp":1742411520000,"open":2.88002,"high":2.88121,"low":2.8797,"close":2.88084,"volume":321.8699951171875},{"timestamp":1742411580000,"open":2.88103,"high":2.88103,"low":2.88034,"close":2.88034,"volume":224.66000366210938},{"timestamp":1742411640000,"open":2.8803,"high":2.88069,"low":2.87962,"close":2.88067,"volume":370.6499938964844},{"timestamp":1742411700000,"open":2.88067,"high":2.88067,"low":2.87979,"close":2.87997,"volume":237.35000610351562},{"timestamp":1742411760000,"open":2.88005,"high":2.88165,"low":2.87885,"close":2.88156,"volume":473.82000732421875},{"timestamp":1742411820000,"open":2.88159,"high":2.88242,"low":2.88148,"close":2.88232,"volume":421.1700134277344},{"timestamp":1742411880000,"open":2.88224,"high":2.88254,"low":2.88028,"close":2.88074,"volume":398.9200134277344},{"timestamp":1742411940000,"open":2.88076,"high":2.88104,"low":2.87993,"close":2.8808,"volume":396.9100036621094},{"timestamp":1742412000000,"open":2.8807,"high":2.88083,"low":2.8802,"close":2.88075,"volume":262.2900085449219},{"timestamp":1742412060000,"open":2.88083,"high":2.88116,"low":2.88069,"close":2.88098,"volume":169.64999389648438},{"timestamp":1742412120000,"open":2.88097,"high":2.88207,"low":2.88079,"close":2.88207,"volume":202.13999938964844},{"timestamp":1742412180000,"open":2.88214,"high":2.88344,"low":2.88214,"close":2.88326,"volume":249.42999267578125},{"timestamp":1742412240000,"open":2.88325,"high":2.88354,"low":2.88267,"close":2.88317,"volume":292.44000244140625},{"timestamp":1742412300000,"open":2.88305,"high":2.88341,"low":2.88253,"close":2.88278,"volume":219.58999633789062},{"timestamp":1742412360000,"open":2.88274,"high":2.88361,"low":2.88263,"close":2.8833,"volume":261.79998779296875},{"timestamp":1742412420000,"open":2.8833,"high":2.8833,"low":2.88271,"close":2.88271,"volume":181.57000732421875},{"timestamp":1742412480000,"open":2.88269,"high":2.88308,"low":2.88252,"close":2.88303,"volume":127.43000030517578},{"timestamp":1742412540000,"open":2.88307,"high":2.88326,"low":2.88267,"close":2.8828,"volume":189.9600067138672},{"timestamp":1742412600000,"open":2.88285,"high":2.88371,"low":2.88248,"close":2.88367,"volume":266.7900085449219},{"timestamp":1742412660000,"open":2.88368,"high":2.88513,"low":2.88358,"close":2.88494,"volume":223.58999633789062},{"timestamp":1742412720000,"open":2.88492,"high":2.88523,"low":2.8823,"close":2.88234,"volume":235.5800018310547},{"timestamp":1742412780000,"open":2.88232,"high":2.88234,"low":2.88109,"close":2.88127,"volume":243.58999633789062},{"timestamp":1742412840000,"open":2.88114,"high":2.88184,"low":2.88103,"close":2.88158,"volume":224.27000427246094},{"timestamp":1742412900000,"open":2.88156,"high":2.88211,"low":2.8813,"close":2.88205,"volume":267.5899963378906},{"timestamp":1742412960000,"open":2.88201,"high":2.88241,"low":2.88201,"close":2.88218,"volume":189.8800048828125},{"timestamp":1742413020000,"open":2.88225,"high":2.88225,"low":2.8817,"close":2.88195,"volume":162.2100067138672},{"timestamp":1742413080000,"open":2.88196,"high":2.88198,"low":2.88149,"close":2.8817,"volume":205.92999267578125},{"timestamp":1742413140000,"open":2.88178,"high":2.88232,"low":2.88139,"close":2.88197,"volume":215.0500030517578},{"timestamp":1742413200000,"open":2.88197,"high":2.88227,"low":2.88178,"close":2.88204,"volume":252.14999389648438},{"timestamp":1742413260000,"open":2.88202,"high":2.88232,"low":2.88183,"close":2.88232,"volume":206.82000732421875},{"timestamp":1742413320000,"open":2.88212,"high":2.88213,"low":2.88122,"close":2.88185,"volume":234.30999755859375},{"timestamp":1742413380000,"open":2.88189,"high":2.8823,"low":2.8818,"close":2.882,"volume":218.11000061035156},{"timestamp":1742413440000,"open":2.88204,"high":2.88238,"low":2.88067,"close":2.88078,"volume":165.47000122070312},{"timestamp":1742413500000,"open":2.88071,"high":2.88096,"low":2.88045,"close":2.88078,"volume":128.33999633789062},{"timestamp":1742413560000,"open":2.88084,"high":2.88139,"low":2.88081,"close":2.88131,"volume":193.39999389648438},{"timestamp":1742413620000,"open":2.88137,"high":2.88183,"low":2.88115,"close":2.88175,"volume":143.80999755859375},{"timestamp":1742413680000,"open":2.88185,"high":2.88193,"low":2.88145,"close":2.88149,"volume":178.63999938964844},{"timestamp":1742413740000,"open":2.88151,"high":2.88166,"low":2.8811,"close":2.8811,"volume":231.36000061035156},{"timestamp":1742413800000,"open":2.88112,"high":2.88196,"low":2.88078,"close":2.88119,"volume":179.9199981689453},{"timestamp":1742413860000,"open":2.88115,"high":2.88205,"low":2.88115,"close":2.88187,"volume":129.1199951171875},{"timestamp":1742413920000,"open":2.88195,"high":2.88205,"low":2.88173,"close":2.88197,"volume":94.44999694824219},{"timestamp":1742413980000,"open":2.882,"high":2.88239,"low":2.88188,"close":2.88239,"volume":139.3800048828125},{"timestamp":1742414040000,"open":2.88219,"high":2.88222,"low":2.88183,"close":2.88185,"volume":130.47000122070312},{"timestamp":1742414100000,"open":2.88176,"high":2.88196,"low":2.88169,"close":2.88174,"volume":95.05999755859375},{"timestamp":1742414160000,"open":2.8817,"high":2.88199,"low":2.88165,"close":2.88187,"volume":97.52999877929688},{"timestamp":1742414220000,"open":2.88186,"high":2.88201,"low":2.88165,"close":2.88183,"volume":122.13999938964844},{"timestamp":1742414280000,"open":2.88175,"high":2.8823,"low":2.88175,"close":2.88228,"volume":85.97000122070312},{"timestamp":1742414340000,"open":2.88228,"high":2.88228,"low":2.88174,"close":2.88193,"volume":120.95999908447266},{"timestamp":1742414400000,"open":2.88195,"high":2.88195,"low":2.8811,"close":2.88119,"volume":130.89999389648438},{"timestamp":1742414460000,"open":2.88119,"high":2.88125,"low":2.88094,"close":2.88121,"volume":88.38999938964844},{"timestamp":1742414520000,"open":2.88121,"high":2.88122,"low":2.88096,"close":2.8812,"volume":86.12999725341797},{"timestamp":1742414580000,"open":2.88124,"high":2.88153,"low":2.88123,"close":2.88144,"volume":134.05999755859375},{"timestamp":1742414640000,"open":2.88147,"high":2.88193,"low":2.88147,"close":2.88173,"volume":138.63999938964844},{"timestamp":1742414700000,"open":2.88173,"high":2.88203,"low":2.88173,"close":2.88187,"volume":132.41000366210938},{"timestamp":1742414760000,"open":2.88187,"high":2.88325,"low":2.88187,"close":2.88318,"volume":90.29000091552734},{"timestamp":1742414820000,"open":2.88318,"high":2.88373,"low":2.88316,"close":2.8837,"volume":102.26000213623047},{"timestamp":1742414880000,"open":2.88378,"high":2.88387,"low":2.88352,"close":2.88358,"volume":121.7300033569336},{"timestamp":1742414940000,"open":2.88354,"high":2.88383,"low":2.88352,"close":2.88352,"volume":177.2100067138672},{"timestamp":1742415000000,"open":2.88352,"high":2.88362,"low":2.88336,"close":2.88346,"volume":165.3699951171875},{"timestamp":1742415060000,"open":2.88346,"high":2.88352,"low":2.883,"close":2.88301,"volume":127.5},{"timestamp":1742415120000,"open":2.88305,"high":2.88334,"low":2.88295,"close":2.88303,"volume":84.58000183105469},{"timestamp":1742415180000,"open":2.88303,"high":2.88314,"low":2.88289,"close":2.88308,"volume":67.9000015258789},{"timestamp":1742415240000,"open":2.88312,"high":2.8833,"low":2.88294,"close":2.88309,"volume":79.4000015258789},{"timestamp":1742415300000,"open":2.8831,"high":2.88335,"low":2.88294,"close":2.88325,"volume":80.36000061035156},{"timestamp":1742415360000,"open":2.88325,"high":2.88349,"low":2.88293,"close":2.88293,"volume":50.7400016784668},{"timestamp":1742415420000,"open":2.88302,"high":2.88313,"low":2.88288,"close":2.8829,"volume":72.33999633789062},{"timestamp":1742415480000,"open":2.88288,"high":2.88308,"low":2.88262,"close":2.88308,"volume":179.72999572753906},{"timestamp":1742415540000,"open":2.88294,"high":2.88338,"low":2.88294,"close":2.88332,"volume":99.44999694824219},{"timestamp":1742415600000,"open":2.88322,"high":2.8834,"low":2.88305,"close":2.88328,"volume":34.25},{"timestamp":1742415660000,"open":2.88334,"high":2.88349,"low":2.88327,"close":2.88338,"volume":32.16999816894531},{"timestamp":1742415720000,"open":2.88352,"high":2.88352,"low":2.8832,"close":2.88324,"volume":28.450000762939453},{"timestamp":1742415780000,"open":2.88326,"high":2.88348,"low":2.88317,"close":2.88321,"volume":56.45000076293945},{"timestamp":1742415840000,"open":2.88316,"high":2.88322,"low":2.88314,"close":2.88316,"volume":20.190000534057617},{"timestamp":1742415900000,"open":2.88314,"high":2.88314,"low":2.88296,"close":2.88305,"volume":46.0099983215332},{"timestamp":1742415960000,"open":2.88303,"high":2.88312,"low":2.88301,"close":2.88311,"volume":131.77999877929688},{"timestamp":1742416020000,"open":2.88311,"high":2.88317,"low":2.88309,"close":2.88317,"volume":57.25},{"timestamp":1742416080000,"open":2.88317,"high":2.88337,"low":2.88315,"close":2.88337,"volume":20.809999465942383},{"timestamp":1742416140000,"open":2.88343,"high":2.88378,"low":2.88335,"close":2.88363,"volume":48.650001525878906},{"timestamp":1742416200000,"open":2.88364,"high":2.88364,"low":2.88334,"close":2.88334,"volume":55.88999938964844},{"timestamp":1742416260000,"open":2.88336,"high":2.88352,"low":2.88336,"close":2.88336,"volume":50.150001525878906},{"timestamp":1742416320000,"open":2.88336,"high":2.88348,"low":2.88336,"close":2.8834,"volume":57.77000045776367},{"timestamp":1742416380000,"open":2.88342,"high":2.88342,"low":2.88314,"close":2.8832,"volume":50.83000183105469},{"timestamp":1742416440000,"open":2.88326,"high":2.88334,"low":2.88318,"close":2.88334,"volume":33.349998474121094},{"timestamp":1742416500000,"open":2.88326,"high":2.88326,"low":2.88281,"close":2.88286,"volume":65.19000244140625},{"timestamp":1742416560000,"open":2.8829,"high":2.88305,"low":2.8829,"close":2.88305,"volume":72.0999984741211},{"timestamp":1742416620000,"open":2.88299,"high":2.88303,"low":2.88285,"close":2.88295,"volume":66.45999908447266},{"timestamp":1742416680000,"open":2.88299,"high":2.88299,"low":2.88283,"close":2.88289,"volume":70.88999938964844},{"timestamp":1742416740000,"open":2.88285,"high":2.88291,"low":2.88281,"close":2.88282,"volume":46},{"timestamp":1742416800000,"open":2.88284,"high":2.88284,"low":2.88249,"close":2.88255,"volume":88.19000244140625},{"timestamp":1742416860000,"open":2.88253,"high":2.88257,"low":2.8824,"close":2.8825,"volume":108.52999877929688},{"timestamp":1742416920000,"open":2.8825,"high":2.88283,"low":2.88249,"close":2.88281,"volume":97.47000122070312},{"timestamp":1742416980000,"open":2.88275,"high":2.88287,"low":2.88257,"close":2.88287,"volume":65.43000030517578},{"timestamp":1742417040000,"open":2.88289,"high":2.88289,"low":2.88279,"close":2.88283,"volume":26.059999465942383},{"timestamp":1742417100000,"open":2.88275,"high":2.88287,"low":2.88275,"close":2.88287,"volume":45.45000076293945},{"timestamp":1742417160000,"open":2.88283,"high":2.88289,"low":2.88261,"close":2.88265,"volume":81.48999786376953},{"timestamp":1742417220000,"open":2.88265,"high":2.88271,"low":2.88239,"close":2.88241,"volume":59.689998626708984},{"timestamp":1742417280000,"open":2.88246,"high":2.88252,"low":2.8821,"close":2.88239,"volume":85.29000091552734},{"timestamp":1742417340000,"open":2.88237,"high":2.88272,"low":2.88237,"close":2.88246,"volume":74.7300033569336},{"timestamp":1742417400000,"open":2.88234,"high":2.88234,"low":2.88169,"close":2.88207,"volume":401.44000244140625},{"timestamp":1742417460000,"open":2.88216,"high":2.88234,"low":2.88177,"close":2.88221,"volume":137.24000549316406},{"timestamp":1742417520000,"open":2.88215,"high":2.88224,"low":2.88171,"close":2.88185,"volume":102.22000122070312},{"timestamp":1742417580000,"open":2.88192,"high":2.88249,"low":2.88155,"close":2.88249,"volume":302.3999938964844},{"timestamp":1742417640000,"open":2.88245,"high":2.88251,"low":2.88158,"close":2.88196,"volume":281.3999938964844},{"timestamp":1742417700000,"open":2.88247,"high":2.88247,"low":2.88164,"close":2.88201,"volume":241.58999633789062},{"timestamp":1742417760000,"open":2.88201,"high":2.88236,"low":2.88201,"close":2.88234,"volume":194.22999572753906},{"timestamp":1742417820000,"open":2.88234,"high":2.88247,"low":2.88205,"close":2.88247,"volume":203.42999267578125},{"timestamp":1742417880000,"open":2.88245,"high":2.88256,"low":2.88209,"close":2.88221,"volume":274.4700012207031},{"timestamp":1742417940000,"open":2.8822,"high":2.88253,"low":2.88189,"close":2.88211,"volume":102.9800033569336},{"timestamp":1742418240000,"open":2.87926,"high":2.88106,"low":2.87926,"close":2.88106,"volume":23.670000076293945},{"timestamp":1742418300000,"open":2.88106,"high":2.88106,"low":2.87987,"close":2.88076,"volume":15.960000038146973},{"timestamp":1742418360000,"open":2.88076,"high":2.88077,"low":2.88001,"close":2.88001,"volume":13.739999771118164},{"timestamp":1742418420000,"open":2.88001,"high":2.88001,"low":2.88001,"close":2.88001,"volume":7.519999980926514},{"timestamp":1742418540000,"open":2.88001,"high":2.88001,"low":2.88001,"close":2.88001,"volume":6.239999771118164},{"timestamp":1742418600000,"open":2.88015,"high":2.88015,"low":2.88003,"close":2.8801,"volume":9.359999656677246},{"timestamp":1742418660000,"open":2.88009,"high":2.8801,"low":2.88009,"close":2.88009,"volume":9.359999656677246},{"timestamp":1742418720000,"open":2.88009,"high":2.88009,"low":2.88003,"close":2.88003,"volume":70.19999694824219},{"timestamp":1742418840000,"open":2.88004,"high":2.88006,"low":2.88003,"close":2.88006,"volume":8.529999732971191},{"timestamp":1742418900000,"open":2.88004,"high":2.88073,"low":2.88004,"close":2.88058,"volume":21.760000228881836},{"timestamp":1742418960000,"open":2.88058,"high":2.88058,"low":2.88058,"close":2.88058,"volume":1.559999942779541},{"timestamp":1742419020000,"open":2.88003,"high":2.88006,"low":2.88003,"close":2.88005,"volume":18.31999969482422},{"timestamp":1742419080000,"open":2.88003,"high":2.88006,"low":2.88003,"close":2.88003,"volume":18.31999969482422},{"timestamp":1742419140000,"open":2.88003,"high":2.8805,"low":2.88003,"close":2.88021,"volume":16.799999237060547},{"timestamp":1742419200000,"open":2.88041,"high":2.88075,"low":2.87901,"close":2.88025,"volume":35.400001525878906},{"timestamp":1742419260000,"open":2.88025,"high":2.88041,"low":2.88025,"close":2.88039,"volume":10.920000076293945},{"timestamp":1742419320000,"open":2.88026,"high":2.88041,"low":2.88025,"close":2.88026,"volume":14.039999961853027},{"timestamp":1742419380000,"open":2.88028,"high":2.88041,"low":2.8802,"close":2.88041,"volume":12.479999542236328},{"timestamp":1742419440000,"open":2.88027,"high":2.88041,"low":2.88025,"close":2.88025,"volume":17.15999984741211},{"timestamp":1742419500000,"open":2.88039,"high":2.88065,"low":2.88025,"close":2.88039,"volume":28.079999923706055},{"timestamp":1742419560000,"open":2.88041,"high":2.88043,"low":2.88037,"close":2.88043,"volume":15.600000381469727},{"timestamp":1742419620000,"open":2.88045,"high":2.88045,"low":2.88037,"close":2.88037,"volume":8.460000038146973},{"timestamp":1742419680000,"open":2.88051,"high":2.88051,"low":2.88031,"close":2.88033,"volume":36.959999084472656},{"timestamp":1742419740000,"open":2.88035,"high":2.88051,"low":2.88035,"close":2.88043,"volume":16.920000076293945},{"timestamp":1742419800000,"open":2.88043,"high":2.88069,"low":2.88043,"close":2.88063,"volume":29.520000457763672},{"timestamp":1742419860000,"open":2.88063,"high":2.88066,"low":2.88055,"close":2.88066,"volume":32.20000076293945},{"timestamp":1742419920000,"open":2.88067,"high":2.88068,"low":2.88066,"close":2.88068,"volume":8.399999618530273},{"timestamp":1742419980000,"open":2.88066,"high":2.88066,"low":2.88065,"close":2.88065,"volume":8.4399995803833},{"timestamp":1742420040000,"open":2.88065,"high":2.88065,"low":2.88035,"close":2.88035,"volume":12.600000381469727},{"timestamp":1742420100000,"open":2.88035,"high":2.88055,"low":2.88035,"close":2.88055,"volume":22.399999618530273},{"timestamp":1742420160000,"open":2.88055,"high":2.88077,"low":2.88055,"close":2.88074,"volume":14},{"timestamp":1742420220000,"open":2.88074,"high":2.88074,"low":2.88065,"close":2.88066,"volume":35.060001373291016},{"timestamp":1742420280000,"open":2.88066,"high":2.88076,"low":2.88065,"close":2.88066,"volume":42.900001525878906},{"timestamp":1742420340000,"open":2.88065,"high":2.88067,"low":2.88063,"close":2.88065,"volume":31.280000686645508},{"timestamp":1742420400000,"open":2.88065,"high":2.88065,"low":2.88063,"close":2.88063,"volume":21},{"timestamp":1742420460000,"open":2.88063,"high":2.88063,"low":2.87988,"close":2.88025,"volume":40.599998474121094},{"timestamp":1742420520000,"open":2.88025,"high":2.88077,"low":2.88025,"close":2.88074,"volume":73.30999755859375},{"timestamp":1742420580000,"open":2.88065,"high":2.88065,"low":2.88063,"close":2.88065,"volume":16.8799991607666},{"timestamp":1742420640000,"open":2.88065,"high":2.88065,"low":2.87913,"close":2.87921,"volume":93.68000030517578},{"timestamp":1742420700000,"open":2.87919,"high":2.87962,"low":2.87905,"close":2.87955,"volume":119.66000366210938},{"timestamp":1742420760000,"open":2.87958,"high":2.88071,"low":2.87958,"close":2.88048,"volume":91.55999755859375},{"timestamp":1742420820000,"open":2.88048,"high":2.88093,"low":2.8797,"close":2.88093,"volume":125.05000305175781},{"timestamp":1742420880000,"open":2.88009,"high":2.8809,"low":2.88008,"close":2.88043,"volume":67.5},{"timestamp":1742420940000,"open":2.88092,"high":2.88116,"low":2.88006,"close":2.88073,"volume":82.80999755859375},{"timestamp":1742421000000,"open":2.88074,"high":2.8813,"low":2.88004,"close":2.88079,"volume":116.95999908447266},{"timestamp":1742421060000,"open":2.8807,"high":2.88136,"low":2.87991,"close":2.88049,"volume":1058.0799560546875},{"timestamp":1742421120000,"open":2.88056,"high":2.88106,"low":2.87991,"close":2.88104,"volume":242.8000030517578},{"timestamp":1742421180000,"open":2.88106,"high":2.88112,"low":2.87997,"close":2.8808,"volume":313.0400085449219},{"timestamp":1742421240000,"open":2.88085,"high":2.88147,"low":2.87993,"close":2.88071,"volume":345.4100036621094},{"timestamp":1742421300000,"open":2.88032,"high":2.88102,"low":2.87935,"close":2.87953,"volume":198.07000732421875},{"timestamp":1742421360000,"open":2.88002,"high":2.88025,"low":2.87935,"close":2.88015,"volume":133},{"timestamp":1742421420000,"open":2.88012,"high":2.88032,"low":2.87927,"close":2.87967,"volume":276.0400085449219},{"timestamp":1742421480000,"open":2.87949,"high":2.88059,"low":2.87929,"close":2.88057,"volume":876.6599731445312},{"timestamp":1742421540000,"open":2.88063,"high":2.88172,"low":2.87927,"close":2.88172,"volume":143.1300048828125},{"timestamp":1742421600000,"open":2.88146,"high":2.88218,"low":2.87988,"close":2.88175,"volume":34.25},{"timestamp":1742421660000,"open":2.88174,"high":2.8823,"low":2.88161,"close":2.88204,"volume":72.33999633789062},{"timestamp":1742421720000,"open":2.88207,"high":2.88215,"low":2.88148,"close":2.88183,"volume":114.5199966430664},{"timestamp":1742421780000,"open":2.88183,"high":2.88221,"low":2.8815,"close":2.88158,"volume":115.3499984741211},{"timestamp":1742421840000,"open":2.88157,"high":2.88264,"low":2.88141,"close":2.88244,"volume":583.260009765625},{"timestamp":1742421900000,"open":2.88246,"high":2.8825,"low":2.8806,"close":2.88181,"volume":514.02001953125},{"timestamp":1742421960000,"open":2.8818,"high":2.88195,"low":2.88058,"close":2.88154,"volume":375.79998779296875},{"timestamp":1742422020000,"open":2.88151,"high":2.88201,"low":2.88027,"close":2.88102,"volume":451.6099853515625},{"timestamp":1742422080000,"open":2.88103,"high":2.88153,"low":2.8803,"close":2.88096,"volume":508.20001220703125},{"timestamp":1742422140000,"open":2.88114,"high":2.88163,"low":2.88027,"close":2.88105,"volume":232.32000732421875},{"timestamp":1742422200000,"open":2.8809,"high":2.88153,"low":2.88045,"close":2.88144,"volume":315.19000244140625},{"timestamp":1742422260000,"open":2.88141,"high":2.8817,"low":2.88024,"close":2.88044,"volume":380.44000244140625},{"timestamp":1742422320000,"open":2.88022,"high":2.88096,"low":2.88022,"close":2.88057,"volume":93.62000274658203},{"timestamp":1742422380000,"open":2.88051,"high":2.88089,"low":2.88043,"close":2.88089,"volume":30.34000015258789},{"timestamp":1742422440000,"open":2.88091,"high":2.88093,"low":2.88075,"close":2.88087,"volume":36.29999923706055},{"timestamp":1742422500000,"open":2.88085,"high":2.88096,"low":2.88032,"close":2.8804,"volume":111.86000061035156},{"timestamp":1742422560000,"open":2.8804,"high":2.88093,"low":2.8804,"close":2.88085,"volume":57.20000076293945},{"timestamp":1742422620000,"open":2.88087,"high":2.88105,"low":2.88073,"close":2.88079,"volume":59.529998779296875},{"timestamp":1742422680000,"open":2.88081,"high":2.881,"low":2.88079,"close":2.8809,"volume":80.1500015258789},{"timestamp":1742422740000,"open":2.8809,"high":2.88152,"low":2.88081,"close":2.88106,"volume":93.4000015258789},{"timestamp":1742422800000,"open":2.88106,"high":2.8816,"low":2.88086,"close":2.88092,"volume":131.3800048828125},{"timestamp":1742422860000,"open":2.88094,"high":2.88103,"low":2.88093,"close":2.88103,"volume":70.94000244140625},{"timestamp":1742422920000,"open":2.88105,"high":2.88109,"low":2.88092,"close":2.88098,"volume":58.380001068115234},{"timestamp":1742422980000,"open":2.88098,"high":2.88115,"low":2.88096,"close":2.88096,"volume":126.19999694824219},{"timestamp":1742423040000,"open":2.88096,"high":2.88122,"low":2.88096,"close":2.8811,"volume":91.47000122070312},{"timestamp":1742423100000,"open":2.8811,"high":2.88112,"low":2.88083,"close":2.88085,"volume":86.61000061035156},{"timestamp":1742423160000,"open":2.88085,"high":2.88119,"low":2.88085,"close":2.88093,"volume":88.63999938964844},{"timestamp":1742423220000,"open":2.88093,"high":2.88128,"low":2.88093,"close":2.88128,"volume":99.08999633789062},{"timestamp":1742423280000,"open":2.88113,"high":2.88128,"low":2.88105,"close":2.88117,"volume":124.16000366210938},{"timestamp":1742423340000,"open":2.88121,"high":2.88143,"low":2.88108,"close":2.88141,"volume":91.93000030517578},{"timestamp":1742423400000,"open":2.88141,"high":2.8816,"low":2.88112,"close":2.88158,"volume":86.6500015258789},{"timestamp":1742423460000,"open":2.88158,"high":2.88215,"low":2.88158,"close":2.88201,"volume":115.54000091552734},{"timestamp":1742423520000,"open":2.88205,"high":2.88211,"low":2.88201,"close":2.88201,"volume":87.7699966430664},{"timestamp":1742423580000,"open":2.88197,"high":2.88217,"low":2.88197,"close":2.88209,"volume":91.87000274658203},{"timestamp":1742423640000,"open":2.88205,"high":2.88215,"low":2.88205,"close":2.88205,"volume":56.43000030517578},{"timestamp":1742423700000,"open":2.88205,"high":2.88209,"low":2.88188,"close":2.8819,"volume":47.540000915527344},{"timestamp":1742423760000,"open":2.8819,"high":2.88205,"low":2.8816,"close":2.88205,"volume":106.48999786376953},{"timestamp":1742423820000,"open":2.88204,"high":2.88293,"low":2.88177,"close":2.88188,"volume":120.61000061035156},{"timestamp":1742423880000,"open":2.88188,"high":2.88301,"low":2.88174,"close":2.88186,"volume":61.560001373291016},{"timestamp":1742423940000,"open":2.88184,"high":2.88312,"low":2.88175,"close":2.88192,"volume":76.94000244140625},{"timestamp":1742424000000,"open":2.8819,"high":2.88309,"low":2.8819,"close":2.88204,"volume":56.709999084472656},{"timestamp":1742424060000,"open":2.88204,"high":2.88306,"low":2.88183,"close":2.88183,"volume":136.19000244140625},{"timestamp":1742424120000,"open":2.88185,"high":2.88303,"low":2.88179,"close":2.88192,"volume":142.27000427246094},{"timestamp":1742424180000,"open":2.88192,"high":2.882,"low":2.88182,"close":2.88182,"volume":117.16000366210938},{"timestamp":1742424240000,"open":2.88186,"high":2.88225,"low":2.88182,"close":2.88217,"volume":104.3499984741211},{"timestamp":1742424300000,"open":2.88218,"high":2.88291,"low":2.8819,"close":2.88216,"volume":98.05999755859375},{"timestamp":1742424360000,"open":2.88224,"high":2.88227,"low":2.88211,"close":2.88213,"volume":57.75},{"timestamp":1742424420000,"open":2.88213,"high":2.88228,"low":2.88213,"close":2.88221,"volume":79.4000015258789},{"timestamp":1742424480000,"open":2.88222,"high":2.88242,"low":2.88217,"close":2.88233,"volume":53.20000076293945},{"timestamp":1742424540000,"open":2.88239,"high":2.88249,"low":2.88234,"close":2.88249,"volume":76.51000213623047},{"timestamp":1742424600000,"open":2.88243,"high":2.88258,"low":2.88241,"close":2.88246,"volume":43.380001068115234},{"timestamp":1742424660000,"open":2.88244,"high":2.88244,"low":2.88208,"close":2.88218,"volume":108.4800033569336},{"timestamp":1742424720000,"open":2.88219,"high":2.8823,"low":2.88212,"close":2.88218,"volume":56},{"timestamp":1742424780000,"open":2.88218,"high":2.88224,"low":2.88208,"close":2.88214,"volume":63.4900016784668},{"timestamp":1742424840000,"open":2.88214,"high":2.88226,"low":2.88214,"close":2.88218,"volume":46.540000915527344},{"timestamp":1742424900000,"open":2.8822,"high":2.8822,"low":2.88206,"close":2.88209,"volume":43.599998474121094},{"timestamp":1742424960000,"open":2.88216,"high":2.8822,"low":2.88203,"close":2.8822,"volume":35},{"timestamp":1742425020000,"open":2.8822,"high":2.88225,"low":2.88205,"close":2.88211,"volume":60.52000045776367},{"timestamp":1742425080000,"open":2.88157,"high":2.88157,"low":2.88062,"close":2.88113,"volume":45.459999084472656},{"timestamp":1742425140000,"open":2.88116,"high":2.88132,"low":2.88113,"close":2.88128,"volume":42.34000015258789},{"timestamp":1742425200000,"open":2.8813,"high":2.88131,"low":2.88102,"close":2.88131,"volume":67.19999694824219},{"timestamp":1742425260000,"open":2.8813,"high":2.88331,"low":2.88081,"close":2.88319,"volume":151.3699951171875},{"timestamp":1742425320000,"open":2.88319,"high":2.88326,"low":2.88125,"close":2.88281,"volume":177.2100067138672},{"timestamp":1742425380000,"open":2.88278,"high":2.88339,"low":2.88154,"close":2.88303,"volume":111.0199966430664},{"timestamp":1742425440000,"open":2.8831,"high":2.88389,"low":2.8824,"close":2.88334,"volume":119.87000274658203},{"timestamp":1742425500000,"open":2.88338,"high":2.88348,"low":2.88222,"close":2.88277,"volume":99.4000015258789},{"timestamp":1742425560000,"open":2.88273,"high":2.88365,"low":2.88203,"close":2.88263,"volume":132.38999938964844},{"timestamp":1742425620000,"open":2.88267,"high":2.88289,"low":2.88262,"close":2.88274,"volume":45.95000076293945},{"timestamp":1742425680000,"open":2.88276,"high":2.88298,"low":2.88189,"close":2.88189,"volume":78.94999694824219},{"timestamp":1742425740000,"open":2.88317,"high":2.88354,"low":2.88301,"close":2.88343,"volume":70.79000091552734},{"timestamp":1742425800000,"open":2.88369,"high":2.88369,"low":2.88116,"close":2.88256,"volume":128.25999450683594},{"timestamp":1742425860000,"open":2.88256,"high":2.88287,"low":2.88198,"close":2.88198,"volume":96.66000366210938},{"timestamp":1742425920000,"open":2.88198,"high":2.88211,"low":2.88198,"close":2.8821,"volume":46.79999923706055},{"timestamp":1742425980000,"open":2.8821,"high":2.88331,"low":2.88202,"close":2.88208,"volume":204.8800048828125},{"timestamp":1742426040000,"open":2.88208,"high":2.88214,"low":2.88204,"close":2.88206,"volume":44},{"timestamp":1742426100000,"open":2.88206,"high":2.88266,"low":2.88198,"close":2.88204,"volume":108.68000030517578},{"timestamp":1742426160000,"open":2.88203,"high":2.88211,"low":2.88199,"close":2.88201,"volume":67.63999938964844},{"timestamp":1742426220000,"open":2.88201,"high":2.8822,"low":2.88201,"close":2.88219,"volume":75.41999816894531},{"timestamp":1742426280000,"open":2.88217,"high":2.88219,"low":2.88187,"close":2.88211,"volume":69.58000183105469},{"timestamp":1742426340000,"open":2.88217,"high":2.88217,"low":2.88207,"close":2.88213,"volume":48.88999938964844},{"timestamp":1742426400000,"open":2.88219,"high":2.88235,"low":2.88213,"close":2.88227,"volume":96.8499984741211},{"timestamp":1742426460000,"open":2.88229,"high":2.88244,"low":2.88221,"close":2.88226,"volume":88.91000366210938},{"timestamp":1742426520000,"open":2.88225,"high":2.88253,"low":2.88225,"close":2.88249,"volume":96.72000122070312},{"timestamp":1742426580000,"open":2.88247,"high":2.88256,"low":2.88234,"close":2.88256,"volume":90.3499984741211},{"timestamp":1742426640000,"open":2.88252,"high":2.88256,"low":2.88239,"close":2.88244,"volume":86.87000274658203},{"timestamp":1742426700000,"open":2.88247,"high":2.88251,"low":2.88235,"close":2.88245,"volume":65.83999633789062},{"timestamp":1742426760000,"open":2.88245,"high":2.88254,"low":2.88235,"close":2.88241,"volume":84.55999755859375},{"timestamp":1742426820000,"open":2.88241,"high":2.88255,"low":2.88235,"close":2.88255,"volume":46.09000015258789},{"timestamp":1742426880000,"open":2.88255,"high":2.88258,"low":2.88243,"close":2.88249,"volume":36.709999084472656},{"timestamp":1742426940000,"open":2.88255,"high":2.88258,"low":2.8824,"close":2.8824,"volume":93.94000244140625},{"timestamp":1742427000000,"open":2.88238,"high":2.88357,"low":2.88235,"close":2.88343,"volume":66.41999816894531},{"timestamp":1742427060000,"open":2.88345,"high":2.88351,"low":2.8832,"close":2.88351,"volume":183.13999938964844},{"timestamp":1742427120000,"open":2.88349,"high":2.8835,"low":2.88171,"close":2.88185,"volume":297.3299865722656},{"timestamp":1742427180000,"open":2.88189,"high":2.88247,"low":2.88171,"close":2.88183,"volume":108.44999694824219},{"timestamp":1742427240000,"open":2.88179,"high":2.88192,"low":2.88164,"close":2.88174,"volume":73.97000122070312},{"timestamp":1742427300000,"open":2.88192,"high":2.88239,"low":2.88174,"close":2.88235,"volume":144.16000366210938},{"timestamp":1742427360000,"open":2.88235,"high":2.88242,"low":2.88189,"close":2.88198,"volume":177.9199981689453},{"timestamp":1742427420000,"open":2.88204,"high":2.88236,"low":2.88193,"close":2.88204,"volume":134.27999877929688},{"timestamp":1742427480000,"open":2.88206,"high":2.88212,"low":2.88202,"close":2.88208,"volume":97.58000183105469},{"timestamp":1742427540000,"open":2.88209,"high":2.88257,"low":2.88154,"close":2.88192,"volume":171.14999389648438},{"timestamp":1742427600000,"open":2.88193,"high":2.88231,"low":2.88181,"close":2.88183,"volume":101.2699966430664},{"timestamp":1742427660000,"open":2.88181,"high":2.88234,"low":2.88154,"close":2.8816,"volume":105.43000030517578},{"timestamp":1742427720000,"open":2.88162,"high":2.88253,"low":2.8815,"close":2.8815,"volume":106.5199966430664},{"timestamp":1742427780000,"open":2.88148,"high":2.88194,"low":2.88148,"close":2.88165,"volume":115.05000305175781},{"timestamp":1742427840000,"open":2.88166,"high":2.88266,"low":2.88166,"close":2.88237,"volume":190.5800018310547},{"timestamp":1742427900000,"open":2.88239,"high":2.88269,"low":2.88239,"close":2.88265,"volume":80.19000244140625},{"timestamp":1742427960000,"open":2.88261,"high":2.8829,"low":2.88257,"close":2.8828,"volume":67.11000061035156},{"timestamp":1742428020000,"open":2.88282,"high":2.88304,"low":2.88262,"close":2.88268,"volume":146.38999938964844},{"timestamp":1742428080000,"open":2.88268,"high":2.88286,"low":2.88266,"close":2.88274,"volume":67.7300033569336},{"timestamp":1742428140000,"open":2.88282,"high":2.88288,"low":2.88266,"close":2.8828,"volume":63.779998779296875},{"timestamp":1742428200000,"open":2.88282,"high":2.88286,"low":2.88274,"close":2.88284,"volume":63.04999923706055},{"timestamp":1742428260000,"open":2.88282,"high":2.88296,"low":2.8826,"close":2.88276,"volume":143.05999755859375},{"timestamp":1742428320000,"open":2.88274,"high":2.88325,"low":2.88274,"close":2.88287,"volume":151.80999755859375},{"timestamp":1742428380000,"open":2.88309,"high":2.88319,"low":2.88281,"close":2.88313,"volume":41.810001373291016},{"timestamp":1742428440000,"open":2.88311,"high":2.88316,"low":2.88291,"close":2.88305,"volume":47.58000183105469},{"timestamp":1742428500000,"open":2.88305,"high":2.88312,"low":2.88303,"close":2.88304,"volume":43.04999923706055},{"timestamp":1742428560000,"open":2.88304,"high":2.88312,"low":2.88285,"close":2.88285,"volume":70.13999938964844},{"timestamp":1742428620000,"open":2.88286,"high":2.883,"low":2.88283,"close":2.883,"volume":70.51000213623047},{"timestamp":1742428680000,"open":2.88296,"high":2.88298,"low":2.87995,"close":2.87995,"volume":132.35000610351562},{"timestamp":1742428740000,"open":2.87995,"high":2.88023,"low":2.87994,"close":2.88023,"volume":162.41000366210938}]