[{"timestamp":1742342400000,"open":2.81785,"high":2.81793,"low":2.81779,"close":2.81785,"volume":83.05999755859375},{"timestamp":1742342460000,"open":2.81785,"high":2.81798,"low":2.81784,"close":2.81787,"volume":39.380001068115234},{"timestamp":1742342520000,"open":2.81784,"high":2.81798,"low":2.81784,"close":2.81798,"volume":57.869998931884766},{"timestamp":1742342580000,"open":2.81798,"high":2.81798,"low":2.81783,"close":2.81795,"volume":28.979999542236328},{"timestamp":1742342640000,"open":2.81793,"high":2.81795,"low":2.81779,"close":2.81795,"volume":28.280000686645508},{"timestamp":1742342700000,"open":2.81794,"high":2.81798,"low":2.81791,"close":2.81795,"volume":19.860000610351562},{"timestamp":1742342760000,"open":2.81795,"high":2.81798,"low":2.81789,"close":2.81798,"volume":22.90999984741211},{"timestamp":1742342820000,"open":2.81793,"high":2.81807,"low":2.8179,"close":2.81807,"volume":23.790000915527344},{"timestamp":1742342880000,"open":2.81811,"high":2.81815,"low":2.81808,"close":2.8181,"volume":20.770000457763672},{"timestamp":1742342940000,"open":2.81815,"high":2.81815,"low":2.81795,"close":2.81795,"volume":9.300000190734863},{"timestamp":1742343000000,"open":2.81793,"high":2.81793,"low":2.81767,"close":2.81767,"volume":18.600000381469727},{"timestamp":1742343060000,"open":2.81769,"high":2.81769,"low":2.81755,"close":2.81762,"volume":21.68000030517578},{"timestamp":1742343120000,"open":2.81761,"high":2.81766,"low":2.81757,"close":2.81764,"volume":23.06999969482422},{"timestamp":1742343180000,"open":2.81762,"high":2.81762,"low":2.81757,"close":2.81762,"volume":4.289999961853027},{"timestamp":1742343240000,"open":2.8176,"high":2.81762,"low":2.8176,"close":2.81762,"volume":2.859999895095825},{"timestamp":1742343300000,"open":2.81764,"high":2.8177,"low":2.81756,"close":2.81765,"volume":18.420000076293945},{"timestamp":1742343360000,"open":2.81766,"high":2.81773,"low":2.81766,"close":2.81773,"volume":7.519999980926514},{"timestamp":1742343420000,"open":2.81769,"high":2.81795,"low":2.81767,"close":2.81795,"volume":18.969999313354492},{"timestamp":1742343480000,"open":2.8179,"high":2.81791,"low":2.81784,"close":2.81789,"volume":22.190000534057617},{"timestamp":1742343540000,"open":2.81789,"high":2.81791,"low":2.81782,"close":2.81791,"volume":11.4399995803833},{"timestamp":1742343600000,"open":2.81789,"high":2.81798,"low":2.81787,"close":2.81789,"volume":17.15999984741211},{"timestamp":1742343660000,"open":2.81787,"high":2.81791,"low":2.81783,"close":2.81786,"volume":14.300000190734863},{"timestamp":1742343720000,"open":2.81789,"high":2.81798,"low":2.81787,"close":2.81792,"volume":62.33000183105469},{"timestamp":1742343780000,"open":2.81793,"high":2.81815,"low":2.8179,"close":2.81808,"volume":61.810001373291016},{"timestamp":1742343840000,"open":2.81812,"high":2.81823,"low":2.81811,"close":2.81819,"volume":47.56999969482422},{"timestamp":1742343900000,"open":2.81823,"high":2.81848,"low":2.81822,"close":2.81845,"volume":86.8499984741211},{"timestamp":1742343960000,"open":2.81842,"high":2.81848,"low":2.81838,"close":2.81838,"volume":91.51000213623047},{"timestamp":1742344020000,"open":2.8184,"high":2.81853,"low":2.8183,"close":2.81848,"volume":93.54000091552734},{"timestamp":1742344080000,"open":2.81848,"high":2.81861,"low":2.81841,"close":2.81852,"volume":78.94000244140625},{"timestamp":1742344140000,"open":2.81855,"high":2.81855,"low":2.8183,"close":2.8183,"volume":42.91999816894531},{"timestamp":1742344200000,"open":2.81831,"high":2.81831,"low":2.81824,"close":2.81829,"volume":22.729999542236328},{"timestamp":1742344260000,"open":2.81828,"high":2.81836,"low":2.81826,"close":2.81829,"volume":17.15999984741211},{"timestamp":1742344320000,"open":2.81828,"high":2.81828,"low":2.81806,"close":2.81806,"volume":29.18000030517578},{"timestamp":1742344380000,"open":2.81806,"high":2.81807,"low":2.81769,"close":2.81776,"volume":62.75},{"timestamp":1742344440000,"open":2.81774,"high":2.81791,"low":2.8177,"close":2.81791,"volume":163.60000610351562},{"timestamp":1742344500000,"open":2.81784,"high":2.81791,"low":2.81782,"close":2.8179,"volume":83.56999969482422},{"timestamp":1742344560000,"open":2.8179,"high":2.81795,"low":2.81786,"close":2.81789,"volume":19.520000457763672},{"timestamp":1742344620000,"open":2.81789,"high":2.81789,"low":2.81773,"close":2.81786,"volume":84.9800033569336},{"timestamp":1742344680000,"open":2.81787,"high":2.81787,"low":2.81769,"close":2.81787,"volume":71.6500015258789},{"timestamp":1742344740000,"open":2.8179,"high":2.81791,"low":2.81787,"close":2.81791,"volume":29.3799991607666},{"timestamp":1742344800000,"open":2.81791,"high":2.81792,"low":2.81782,"close":2.81782,"volume":43.33000183105469},{"timestamp":1742344860000,"open":2.81782,"high":2.81793,"low":2.81782,"close":2.81783,"volume":44.959999084472656},{"timestamp":1742344920000,"open":2.81789,"high":2.81791,"low":2.81783,"close":2.81789,"volume":20.25},{"timestamp":1742344980000,"open":2.81784,"high":2.81784,"low":2.81763,"close":2.81766,"volume":64.05999755859375},{"timestamp":1742345040000,"open":2.81764,"high":2.81764,"low":2.81742,"close":2.81747,"volume":58.16999816894531},{"timestamp":1742345100000,"open":2.81749,"high":2.81751,"low":2.81745,"close":2.81745,"volume":31.15999984741211},{"timestamp":1742345160000,"open":2.81744,"high":2.81747,"low":2.8173,"close":2.81738,"volume":26.829999923706055},{"timestamp":1742345220000,"open":2.81736,"high":2.81739,"low":2.81723,"close":2.81724,"volume":21.450000762939453},{"timestamp":1742345280000,"open":2.81724,"high":2.81724,"low":2.81687,"close":2.81691,"volume":64.58999633789062},{"timestamp":1742345340000,"open":2.81693,"high":2.81711,"low":2.81688,"close":2.81706,"volume":74.95999908447266},{"timestamp":1742345400000,"open":2.81709,"high":2.8173,"low":2.81709,"close":2.81715,"volume":35.09000015258789},{"timestamp":1742345460000,"open":2.8172,"high":2.81724,"low":2.81708,"close":2.81708,"volume":21.110000610351562},{"timestamp":1742345520000,"open":2.81717,"high":2.81756,"low":2.81717,"close":2.81753,"volume":81.58000183105469},{"timestamp":1742345580000,"open":2.81754,"high":2.81757,"low":2.81727,"close":2.81733,"volume":146.08999633789062},{"timestamp":1742345640000,"open":2.81737,"high":2.8176,"low":2.81718,"close":2.81757,"volume":196.19000244140625},{"timestamp":1742345700000,"open":2.81754,"high":2.81768,"low":2.81736,"close":2.81753,"volume":193.24000549316406},{"timestamp":1742345760000,"open":2.81753,"high":2.8176,"low":2.8174,"close":2.81745,"volume":92.01000213623047},{"timestamp":1742345820000,"open":2.81745,"high":2.81745,"low":2.81719,"close":2.81721,"volume":63.02000045776367},{"timestamp":1742345880000,"open":2.81717,"high":2.81724,"low":2.81709,"close":2.81724,"volume":70.51000213623047},{"timestamp":1742345940000,"open":2.81718,"high":2.81731,"low":2.81708,"close":2.81719,"volume":126.73999786376953},{"timestamp":1742346000000,"open":2.8172,"high":2.8174,"low":2.81711,"close":2.81735,"volume":103.38999938964844},{"timestamp":1742346060000,"open":2.8173,"high":2.81732,"low":2.81711,"close":2.81717,"volume":72.30000305175781},{"timestamp":1742346120000,"open":2.81719,"high":2.81719,"low":2.81701,"close":2.81709,"volume":43.65999984741211},{"timestamp":1742346180000,"open":2.81704,"high":2.81717,"low":2.8169,"close":2.8169,"volume":49.40999984741211},{"timestamp":1742346240000,"open":2.81694,"high":2.81702,"low":2.81693,"close":2.817,"volume":52.25},{"timestamp":1742346300000,"open":2.817,"high":2.81704,"low":2.81692,"close":2.81704,"volume":93.06999969482422},{"timestamp":1742346360000,"open":2.81704,"high":2.81704,"low":2.81678,"close":2.81679,"volume":98.02999877929688},{"timestamp":1742346420000,"open":2.81677,"high":2.8168,"low":2.81668,"close":2.81677,"volume":100.94000244140625},{"timestamp":1742346480000,"open":2.81677,"high":2.81709,"low":2.81677,"close":2.817,"volume":104.5},{"timestamp":1742346540000,"open":2.817,"high":2.817,"low":2.8169,"close":2.81694,"volume":37.189998626708984},{"timestamp":1742346600000,"open":2.81695,"high":2.81711,"low":2.81692,"close":2.81701,"volume":45.7599983215332},{"timestamp":1742346660000,"open":2.81694,"high":2.81702,"low":2.8169,"close":2.81694,"volume":35.75},{"timestamp":1742346720000,"open":2.81683,"high":2.81683,"low":2.81659,"close":2.81666,"volume":61.5},{"timestamp":1742346780000,"open":2.81668,"high":2.81675,"low":2.81623,"close":2.81629,"volume":66.5199966430664},{"timestamp":1742346840000,"open":2.81628,"high":2.81671,"low":2.81623,"close":2.81671,"volume":89.20999908447266},{"timestamp":1742346900000,"open":2.81665,"high":2.81709,"low":2.81661,"close":2.81698,"volume":89.7699966430664},{"timestamp":1742346960000,"open":2.81702,"high":2.81713,"low":2.81687,"close":2.81713,"volume":126.58999633789062},{"timestamp":1742347020000,"open":2.81709,"high":2.81711,"low":2.81682,"close":2.81689,"volume":70.4800033569336},{"timestamp":1742347080000,"open":2.81688,"high":2.81692,"low":2.8168,"close":2.81692,"volume":55.68000030517578},{"timestamp":1742347140000,"open":2.81692,"high":2.81707,"low":2.81678,"close":2.81696,"volume":82.69999694824219},{"timestamp":1742347200000,"open":2.81694,"high":2.81694,"low":2.81676,"close":2.81678,"volume":25.739999771118164},{"timestamp":1742347260000,"open":2.81675,"high":2.81707,"low":2.81666,"close":2.81702,"volume":71.4800033569336},{"timestamp":1742347320000,"open":2.81706,"high":2.81713,"low":2.81698,"close":2.817,"volume":96.87999725341797},{"timestamp":1742347380000,"open":2.81697,"high":2.81697,"low":2.8167,"close":2.81678,"volume":53.52000045776367},{"timestamp":1742347440000,"open":2.81676,"high":2.81696,"low":2.81676,"close":2.81687,"volume":41.93000030517578},{"timestamp":1742347500000,"open":2.8169,"high":2.81706,"low":2.81688,"close":2.81706,"volume":23.829999923706055},{"timestamp":1742347560000,"open":2.81702,"high":2.81703,"low":2.81688,"close":2.817,"volume":18.59000015258789},{"timestamp":1742347620000,"open":2.81701,"high":2.81709,"low":2.81699,"close":2.81699,"volume":69.01000213623047},{"timestamp":1742347680000,"open":2.81702,"high":2.81706,"low":2.81693,"close":2.81702,"volume":35.279998779296875},{"timestamp":1742347740000,"open":2.81707,"high":2.81707,"low":2.817,"close":2.81704,"volume":24.8799991607666},{"timestamp":1742347800000,"open":2.81702,"high":2.81707,"low":2.81685,"close":2.817,"volume":75.12000274658203},{"timestamp":1742347860000,"open":2.81698,"high":2.81699,"low":2.81659,"close":2.81662,"volume":95.0199966430664},{"timestamp":1742347920000,"open":2.81662,"high":2.81666,"low":2.81652,"close":2.81662,"volume":48.619998931884766},{"timestamp":1742347980000,"open":2.81669,"high":2.81671,"low":2.81661,"close":2.81669,"volume":52.91999816894531},{"timestamp":1742348040000,"open":2.81671,"high":2.81671,"low":2.81643,"close":2.81658,"volume":113.98999786376953},{"timestamp":1742348100000,"open":2.81658,"high":2.81666,"low":2.81643,"close":2.81662,"volume":101.55000305175781},{"timestamp":1742348160000,"open":2.81662,"high":2.81664,"low":2.81646,"close":2.81658,"volume":68.5},{"timestamp":1742348220000,"open":2.81662,"high":2.81666,"low":2.81654,"close":2.81656,"volume":28.780000686645508},{"timestamp":1742348280000,"open":2.81656,"high":2.81696,"low":2.81648,"close":2.81693,"volume":142.80999755859375},{"timestamp":1742348340000,"open":2.8169,"high":2.817,"low":2.81652,"close":2.8167,"volume":204.86000061035156},{"timestamp":1742348400000,"open":2.81669,"high":2.81683,"low":2.81668,"close":2.81681,"volume":81.88999938964844},{"timestamp":1742348460000,"open":2.81682,"high":2.81724,"low":2.81682,"close":2.81697,"volume":197.05999755859375},{"timestamp":1742348520000,"open":2.81698,"high":2.81699,"low":2.81676,"close":2.81676,"volume":119.7699966430664},{"timestamp":1742348580000,"open":2.81676,"high":2.81696,"low":2.8167,"close":2.81693,"volume":100.4800033569336},{"timestamp":1742348640000,"open":2.81695,"high":2.8171,"low":2.81688,"close":2.81696,"volume":99.69000244140625},{"timestamp":1742348700000,"open":2.81695,"high":2.81732,"low":2.81688,"close":2.81727,"volume":99.08999633789062},{"timestamp":1742348760000,"open":2.81726,"high":2.81732,"low":2.81724,"close":2.81726,"volume":67.58000183105469},{"timestamp":1742348820000,"open":2.81723,"high":2.81726,"low":2.81702,"close":2.81702,"volume":65.76000213623047},{"timestamp":1742348880000,"open":2.81702,"high":2.81702,"low":2.81677,"close":2.81693,"volume":67.08999633789062},{"timestamp":1742348940000,"open":2.81697,"high":2.81728,"low":2.81697,"close":2.81715,"volume":94.83999633789062},{"timestamp":1742349000000,"open":2.81715,"high":2.81719,"low":2.81701,"close":2.81708,"volume":81.9000015258789},{"timestamp":1742349060000,"open":2.81713,"high":2.81713,"low":2.81669,"close":2.81687,"volume":81.20999908447266},{"timestamp":1742349120000,"open":2.81689,"high":2.81709,"low":2.81683,"close":2.81709,"volume":99.83000183105469},{"timestamp":1742349180000,"open":2.81711,"high":2.81711,"low":2.81696,"close":2.81699,"volume":50.81999969482422},{"timestamp":1742349240000,"open":2.81697,"high":2.817,"low":2.81684,"close":2.817,"volume":76.23999786376953},{"timestamp":1742349300000,"open":2.81702,"high":2.81711,"low":2.81698,"close":2.81707,"volume":57.41999816894531},{"timestamp":1742349360000,"open":2.81709,"high":2.8173,"low":2.81708,"close":2.8173,"volume":60.83000183105469},{"timestamp":1742349420000,"open":2.81728,"high":2.81736,"low":2.81715,"close":2.81734,"volume":73.18000030517578},{"timestamp":1742349480000,"open":2.81727,"high":2.81751,"low":2.81727,"close":2.81749,"volume":116.23999786376953},{"timestamp":1742349540000,"open":2.81747,"high":2.81751,"low":2.81721,"close":2.81721,"volume":113.72000122070312},{"timestamp":1742349600000,"open":2.81726,"high":2.81743,"low":2.81717,"close":2.81742,"volume":128.57000732421875},{"timestamp":1742349660000,"open":2.81745,"high":2.81755,"low":2.81729,"close":2.81735,"volume":87.98999786376953},{"timestamp":1742349720000,"open":2.81736,"high":2.81749,"low":2.81706,"close":2.81707,"volume":106.79000091552734},{"timestamp":1742349780000,"open":2.81708,"high":2.81713,"low":2.81682,"close":2.8169,"volume":74.37999725341797},{"timestamp":1742349840000,"open":2.81689,"high":2.81694,"low":2.81665,"close":2.81679,"volume":84.77999877929688},{"timestamp":1742349900000,"open":2.81677,"high":2.81677,"low":2.81645,"close":2.81647,"volume":95.01000213623047},{"timestamp":1742349960000,"open":2.81649,"high":2.81656,"low":2.81643,"close":2.81647,"volume":120.55000305175781},{"timestamp":1742350020000,"open":2.81648,"high":2.81679,"low":2.81645,"close":2.81679,"volume":142.47999572753906},{"timestamp":1742350080000,"open":2.81675,"high":2.81698,"low":2.81675,"close":2.81688,"volume":89.48999786376953},{"timestamp":1742350140000,"open":2.81688,"high":2.81711,"low":2.81684,"close":2.8171,"volume":88.76000213623047},{"timestamp":1742350200000,"open":2.81711,"high":2.81715,"low":2.81706,"close":2.81708,"volume":83.55000305175781},{"timestamp":1742350260000,"open":2.81709,"high":2.81732,"low":2.81707,"close":2.81727,"volume":74.08999633789062},{"timestamp":1742350320000,"open":2.81734,"high":2.81753,"low":2.81728,"close":2.81748,"volume":103.56999969482422},{"timestamp":1742350380000,"open":2.81748,"high":2.81753,"low":2.81731,"close":2.81734,"volume":138.2899932861328},{"timestamp":1742350440000,"open":2.81734,"high":2.81747,"low":2.8173,"close":2.8174,"volume":115.30000305175781},{"timestamp":1742350500000,"open":2.8174,"high":2.81753,"low":2.81737,"close":2.81749,"volume":66.22000122070312},{"timestamp":1742350560000,"open":2.81749,"high":2.81753,"low":2.81744,"close":2.81752,"volume":45.08000183105469},{"timestamp":1742350620000,"open":2.81752,"high":2.81774,"low":2.81751,"close":2.81771,"volume":87.77999877929688},{"timestamp":1742350680000,"open":2.81774,"high":2.81799,"low":2.81769,"close":2.81795,"volume":53.36000061035156},{"timestamp":1742350740000,"open":2.81792,"high":2.81795,"low":2.81778,"close":2.81783,"volume":92.27999877929688},{"timestamp":1742350800000,"open":2.81783,"high":2.81797,"low":2.8178,"close":2.81797,"volume":106.37999725341797},{"timestamp":1742350860000,"open":2.81794,"high":2.81859,"low":2.8179,"close":2.81856,"volume":121.30000305175781},{"timestamp":1742350920000,"open":2.81856,"high":2.81861,"low":2.81848,"close":2.81859,"volume":95.88999938964844},{"timestamp":1742350980000,"open":2.81857,"high":2.81858,"low":2.81844,"close":2.81844,"volume":61.540000915527344},{"timestamp":1742351040000,"open":2.81848,"high":2.81848,"low":2.81843,"close":2.81844,"volume":25.739999771118164},{"timestamp":1742351100000,"open":2.81848,"high":2.81859,"low":2.81791,"close":2.81804,"volume":167.88999938964844},{"timestamp":1742351160000,"open":2.818,"high":2.81808,"low":2.81776,"close":2.81776,"volume":95.0999984741211},{"timestamp":1742351220000,"open":2.81779,"high":2.81783,"low":2.81769,"close":2.81772,"volume":82.23999786376953},{"timestamp":1742351280000,"open":2.8177,"high":2.81798,"low":2.8177,"close":2.81786,"volume":134.1699981689453},{"timestamp":1742351340000,"open":2.81788,"high":2.81789,"low":2.81768,"close":2.81774,"volume":119.5199966430664},{"timestamp":1742351400000,"open":2.81772,"high":2.81834,"low":2.8177,"close":2.81812,"volume":196.8300018310547},{"timestamp":1742351460000,"open":2.8181,"high":2.81827,"low":2.81797,"close":2.81823,"volume":134.63999938964844},{"timestamp":1742351520000,"open":2.81822,"high":2.81852,"low":2.8182,"close":2.81847,"volume":108.98999786376953},{"timestamp":1742351580000,"open":2.81851,"high":2.81896,"low":2.81845,"close":2.81894,"volume":109.0199966430664},{"timestamp":1742351640000,"open":2.81894,"high":2.81894,"low":2.81883,"close":2.81886,"volume":105.55000305175781},{"timestamp":1742351700000,"open":2.81887,"high":2.81889,"low":2.8186,"close":2.81861,"volume":71.56999969482422},{"timestamp":1742351760000,"open":2.81866,"high":2.81888,"low":2.81863,"close":2.81879,"volume":92.13999938964844},{"timestamp":1742351820000,"open":2.81881,"high":2.81881,"low":2.81859,"close":2.81866,"volume":79.43000030517578},{"timestamp":1742351880000,"open":2.81867,"high":2.81874,"low":2.81863,"close":2.81869,"volume":65.8499984741211},{"timestamp":1742351940000,"open":2.81866,"high":2.81881,"low":2.81861,"close":2.81878,"volume":73.0199966430664},{"timestamp":1742352000000,"open":2.8188,"high":2.81884,"low":2.81874,"close":2.81877,"volume":45.20000076293945},{"timestamp":1742352060000,"open":2.81876,"high":2.81877,"low":2.8184,"close":2.81841,"volume":52.209999084472656},{"timestamp":1742352120000,"open":2.81845,"high":2.81845,"low":2.81835,"close":2.81841,"volume":23.1200008392334},{"timestamp":1742352180000,"open":2.81843,"high":2.81843,"low":2.81814,"close":2.81814,"volume":51.33000183105469},{"timestamp":1742352240000,"open":2.81813,"high":2.81826,"low":2.81813,"close":2.81822,"volume":36.47999954223633},{"timestamp":1742352300000,"open":2.81817,"high":2.81824,"low":2.81814,"close":2.81822,"volume":35.040000915527344},{"timestamp":1742352360000,"open":2.81824,"high":2.81843,"low":2.81814,"close":2.81814,"volume":58.060001373291016},{"timestamp":1742352420000,"open":2.81814,"high":2.81818,"low":2.81812,"close":2.81816,"volume":67.2300033569336},{"timestamp":1742352480000,"open":2.81813,"high":2.8182,"low":2.81811,"close":2.81819,"volume":75.62999725341797},{"timestamp":1742352540000,"open":2.81818,"high":2.8182,"low":2.81812,"close":2.81812,"volume":104.66999816894531},{"timestamp":1742352600000,"open":2.81818,"high":2.81818,"low":2.81794,"close":2.81797,"volume":58.20000076293945},{"timestamp":1742352660000,"open":2.81797,"high":2.81799,"low":2.81789,"close":2.81794,"volume":60.34000015258789},{"timestamp":1742352720000,"open":2.81797,"high":2.81799,"low":2.81791,"close":2.81791,"volume":34.31999969482422},{"timestamp":1742352780000,"open":2.81795,"high":2.81799,"low":2.8179,"close":2.81795,"volume":42.900001525878906},{"timestamp":1742352840000,"open":2.81792,"high":2.81795,"low":2.81787,"close":2.81787,"volume":30.030000686645508},{"timestamp":1742352900000,"open":2.81787,"high":2.81788,"low":2.8177,"close":2.81778,"volume":40.779998779296875},{"timestamp":1742352960000,"open":2.81773,"high":2.81797,"low":2.81765,"close":2.81767,"volume":63.58000183105469},{"timestamp":1742353020000,"open":2.81769,"high":2.81771,"low":2.81765,"close":2.81769,"volume":52.95000076293945},{"timestamp":1742353080000,"open":2.81771,"high":2.81771,"low":2.81763,"close":2.81771,"volume":50.83000183105469},{"timestamp":1742353140000,"open":2.81767,"high":2.81784,"low":2.81761,"close":2.81776,"volume":72.27999877929688},{"timestamp":1742353200000,"open":2.8178,"high":2.81801,"low":2.8178,"close":2.8179,"volume":68.72000122070312},{"timestamp":1742353260000,"open":2.8179,"high":2.81797,"low":2.81784,"close":2.81788,"volume":64.4000015258789},{"timestamp":1742353320000,"open":2.81788,"high":2.81799,"low":2.81786,"close":2.81794,"volume":41.470001220703125},{"timestamp":1742353380000,"open":2.81797,"high":2.81797,"low":2.81787,"close":2.8179,"volume":50.790000915527344},{"timestamp":1742353440000,"open":2.8179,"high":2.81803,"low":2.81787,"close":2.81791,"volume":79.44000244140625},{"timestamp":1742353500000,"open":2.81795,"high":2.81818,"low":2.81791,"close":2.81807,"volume":84.11000061035156},{"timestamp":1742353560000,"open":2.81807,"high":2.81812,"low":2.81804,"close":2.81809,"volume":67.26000213623047},{"timestamp":1742353620000,"open":2.81807,"high":2.81823,"low":2.81799,"close":2.81799,"volume":104.48999786376953},{"timestamp":1742353680000,"open":2.81803,"high":2.81807,"low":2.818,"close":2.81803,"volume":56.560001373291016},{"timestamp":1742353740000,"open":2.81802,"high":2.81822,"low":2.818,"close":2.81814,"volume":71.52999877929688},{"timestamp":1742353800000,"open":2.81816,"high":2.81818,"low":2.818,"close":2.818,"volume":36.47999954223633},{"timestamp":1742353860000,"open":2.81799,"high":2.81803,"low":2.81794,"close":2.81799,"volume":50.41999816894531},{"timestamp":1742353920000,"open":2.81803,"high":2.81805,"low":2.81792,"close":2.81792,"volume":37.22999954223633},{"timestamp":1742353980000,"open":2.81799,"high":2.81803,"low":2.81792,"close":2.81792,"volume":58.68000030517578},{"timestamp":1742354040000,"open":2.81796,"high":2.81796,"low":2.81777,"close":2.81781,"volume":59.369998931884766},{"timestamp":1742354100000,"open":2.81784,"high":2.8179,"low":2.81766,"close":2.81771,"volume":30.049999237060547},{"timestamp":1742354160000,"open":2.81771,"high":2.81773,"low":2.81748,"close":2.81751,"volume":130.25999450683594},{"timestamp":1742354220000,"open":2.81754,"high":2.81776,"low":2.81752,"close":2.81755,"volume":52.95000076293945},{"timestamp":1742354280000,"open":2.81756,"high":2.81759,"low":2.81735,"close":2.81735,"volume":149.6999969482422},{"timestamp":1742354340000,"open":2.8174,"high":2.81752,"low":2.81737,"close":2.81748,"volume":65.05000305175781},{"timestamp":1742354400000,"open":2.81745,"high":2.81745,"low":2.81724,"close":2.81727,"volume":82.9800033569336},{"timestamp":1742354460000,"open":2.81727,"high":2.81727,"low":2.81703,"close":2.81706,"volume":111.6500015258789},{"timestamp":1742354520000,"open":2.81701,"high":2.81706,"low":2.81689,"close":2.81693,"volume":27.170000076293945},{"timestamp":1742354580000,"open":2.81697,"high":2.81706,"low":2.81691,"close":2.81704,"volume":57.22999954223633},{"timestamp":1742354640000,"open":2.81701,"high":2.81712,"low":2.81701,"close":2.81706,"volume":25.049999237060547},{"timestamp":1742354700000,"open":2.81705,"high":2.81708,"low":2.81697,"close":2.81706,"volume":24.329999923706055},{"timestamp":1742354760000,"open":2.81699,"high":2.81703,"low":2.81665,"close":2.81676,"volume":51.7400016784668},{"timestamp":1742354820000,"open":2.81672,"high":2.81699,"low":2.8167,"close":2.81688,"volume":70.25},{"timestamp":1742354880000,"open":2.81693,"high":2.81693,"low":2.81665,"close":2.81665,"volume":41.5099983215332},{"timestamp":1742354940000,"open":2.81663,"high":2.81663,"low":2.81643,"close":2.81648,"volume":81.6500015258789},{"timestamp":1742355000000,"open":2.81646,"high":2.81658,"low":2.81645,"close":2.81656,"volume":50.77000045776367},{"timestamp":1742355060000,"open":2.81657,"high":2.81668,"low":2.81643,"close":2.81663,"volume":55.77000045776367},{"timestamp":1742355120000,"open":2.81661,"high":2.81679,"low":2.81659,"close":2.81675,"volume":48.439998626708984},{"timestamp":1742355180000,"open":2.81672,"high":2.81674,"low":2.8166,"close":2.8166,"volume":45.66999816894531},{"timestamp":1742355240000,"open":2.81661,"high":2.81674,"low":2.81656,"close":2.81666,"volume":30.989999771118164},{"timestamp":1742355300000,"open":2.81666,"high":2.81687,"low":2.81663,"close":2.81687,"volume":24.690000534057617},{"timestamp":1742355360000,"open":2.81682,"high":2.81685,"low":2.81679,"close":2.81681,"volume":29.489999771118164},{"timestamp":1742355420000,"open":2.81689,"high":2.81689,"low":2.8168,"close":2.8168,"volume":16.979999542236328},{"timestamp":1742355480000,"open":2.81673,"high":2.81684,"low":2.81672,"close":2.81681,"volume":27.8700008392334},{"timestamp":1742355540000,"open":2.8168,"high":2.8168,"low":2.81659,"close":2.81671,"volume":67.63999938964844},{"timestamp":1742355600000,"open":2.8167,"high":2.81689,"low":2.8167,"close":2.81681,"volume":40.599998474121094},{"timestamp":1742355660000,"open":2.81686,"high":2.81689,"low":2.81674,"close":2.81682,"volume":45.33000183105469},{"timestamp":1742355720000,"open":2.81682,"high":2.81682,"low":2.81646,"close":2.81646,"volume":39.939998626708984},{"timestamp":1742355780000,"open":2.81646,"high":2.81688,"low":2.81646,"close":2.81679,"volume":116.43000030517578},{"timestamp":1742355840000,"open":2.81682,"high":2.81687,"low":2.8167,"close":2.8167,"volume":44.380001068115234},{"timestamp":1742355900000,"open":2.81669,"high":2.81687,"low":2.81669,"close":2.81682,"volume":64.51000213623047},{"timestamp":1742355960000,"open":2.81689,"high":2.81718,"low":2.81687,"close":2.81718,"volume":68.41999816894531},{"timestamp":1742356020000,"open":2.81717,"high":2.81727,"low":2.81696,"close":2.8171,"volume":124.4800033569336},{"timestamp":1742356080000,"open":2.81709,"high":2.81722,"low":2.81699,"close":2.81699,"volume":88.37000274658203},{"timestamp":1742356140000,"open":2.817,"high":2.81704,"low":2.81675,"close":2.81676,"volume":102.95999908447266},{"timestamp":1742356200000,"open":2.81678,"high":2.81678,"low":2.81673,"close":2.81678,"volume":31.459999084472656},{"timestamp":1742356260000,"open":2.81676,"high":2.81678,"low":2.81666,"close":2.81667,"volume":43.619998931884766},{"timestamp":1742356320000,"open":2.81665,"high":2.81689,"low":2.81665,"close":2.81672,"volume":92.25},{"timestamp":1742356380000,"open":2.81672,"high":2.81674,"low":2.81658,"close":2.81661,"volume":67.20999908447266},{"timestamp":1742356440000,"open":2.81663,"high":2.81731,"low":2.8166,"close":2.81727,"volume":169.52999877929688},{"timestamp":1742356500000,"open":2.81726,"high":2.81737,"low":2.81726,"close":2.81735,"volume":67.41999816894531},{"timestamp":1742356560000,"open":2.81733,"high":2.8175,"low":2.81726,"close":2.81737,"volume":124.11000061035156},{"timestamp":1742356620000,"open":2.81739,"high":2.8175,"low":2.81733,"close":2.81744,"volume":106.98999786376953},{"timestamp":1742356680000,"open":2.81742,"high":2.81742,"low":2.81709,"close":2.81715,"volume":35.75},{"timestamp":1742356740000,"open":2.81713,"high":2.81716,"low":2.817,"close":2.81707,"volume":32.20000076293945},{"timestamp":1742356800000,"open":2.81701,"high":2.81707,"low":2.8169,"close":2.8169,"volume":30.059999465942383},{"timestamp":1742356860000,"open":2.81688,"high":2.81688,"low":2.8165,"close":2.81655,"volume":37.189998626708984},{"timestamp":1742356920000,"open":2.81658,"high":2.81677,"low":2.81658,"close":2.81671,"volume":35.40999984741211},{"timestamp":1742356980000,"open":2.81671,"high":2.81671,"low":2.81656,"close":2.81659,"volume":47.209999084472656},{"timestamp":1742357040000,"open":2.81659,"high":2.81661,"low":2.81652,"close":2.81654,"volume":10.729999542236328},{"timestamp":1742357100000,"open":2.81652,"high":2.81663,"low":2.8165,"close":2.81658,"volume":15.020000457763672},{"timestamp":1742357220000,"open":2.81661,"high":2.81665,"low":2.81659,"close":2.8166,"volume":12.15999984741211},{"timestamp":1742357280000,"open":2.81657,"high":2.81657,"low":2.81625,"close":2.81625,"volume":25.049999237060547},{"timestamp":1742357340000,"open":2.81626,"high":2.81636,"low":2.81626,"close":2.81627,"volume":17.889999389648438},{"timestamp":1742357400000,"open":2.81631,"high":2.81631,"low":2.81624,"close":2.81631,"volume":28.6200008392334},{"timestamp":1742357460000,"open":2.81631,"high":2.81631,"low":2.81628,"close":2.81629,"volume":21.469999313354492},{"timestamp":1742357520000,"open":2.81627,"high":2.81629,"low":2.81582,"close":2.81588,"volume":60.83000183105469},{"timestamp":1742357580000,"open":2.81587,"high":2.81603,"low":2.81582,"close":2.81603,"volume":63.70000076293945},{"timestamp":1742357640000,"open":2.81608,"high":2.81619,"low":2.81596,"close":2.81596,"volume":75.12999725341797},{"timestamp":1742357700000,"open":2.81595,"high":2.81599,"low":2.81585,"close":2.81591,"volume":32.20000076293945},{"timestamp":1742357760000,"open":2.81592,"high":2.81615,"low":2.81592,"close":2.81615,"volume":42.75},{"timestamp":1742357820000,"open":2.81616,"high":2.81639,"low":2.81616,"close":2.81639,"volume":27.799999237060547},{"timestamp":1742357880000,"open":2.8164,"high":2.81659,"low":2.8164,"close":2.81653,"volume":35.09000015258789},{"timestamp":1742357940000,"open":2.81649,"high":2.81655,"low":2.81649,"close":2.8165,"volume":42.220001220703125},{"timestamp":1742358000000,"open":2.8165,"high":2.81664,"low":2.81643,"close":2.81664,"volume":55.11000061035156},{"timestamp":1742358060000,"open":2.81661,"high":2.81667,"low":2.81659,"close":2.81662,"volume":41.5},{"timestamp":1742358120000,"open":2.81663,"high":2.8167,"low":2.81654,"close":2.81655,"volume":56.529998779296875},{"timestamp":1742358180000,"open":2.81657,"high":2.81657,"low":2.81612,"close":2.81619,"volume":55.63999938964844},{"timestamp":1742358240000,"open":2.81621,"high":2.81621,"low":2.81602,"close":2.81617,"volume":52.95000076293945},{"timestamp":1742358300000,"open":2.81615,"high":2.81619,"low":2.8161,"close":2.81611,"volume":62.27000045776367},{"timestamp":1742358360000,"open":2.81617,"high":2.81621,"low":2.81608,"close":2.81615,"volume":30.040000915527344},{"timestamp":1742358420000,"open":2.81611,"high":2.81615,"low":2.81584,"close":2.81596,"volume":68.69000244140625},{"timestamp":1742358480000,"open":2.81593,"high":2.81606,"low":2.81587,"close":2.81592,"volume":41.470001220703125},{"timestamp":1742358540000,"open":2.81589,"high":2.81608,"low":2.81589,"close":2.81598,"volume":52.91999816894531},{"timestamp":1742358600000,"open":2.81596,"high":2.81606,"low":2.81595,"close":2.81604,"volume":41.470001220703125},{"timestamp":1742358660000,"open":2.81604,"high":2.81616,"low":2.816,"close":2.81606,"volume":44.349998474121094},{"timestamp":1742358720000,"open":2.816,"high":2.81606,"low":2.81596,"close":2.816,"volume":28.6299991607666},{"timestamp":1742358780000,"open":2.81604,"high":2.81604,"low":2.81599,"close":2.81599,"volume":2.859999895095825},{"timestamp":1742358840000,"open":2.81602,"high":2.81602,"low":2.81596,"close":2.81596,"volume":4.289999961853027},{"timestamp":1742358900000,"open":2.816,"high":2.81608,"low":2.816,"close":2.81604,"volume":18.59000015258789},{"timestamp":1742358960000,"open":2.81601,"high":2.81608,"low":2.81601,"close":2.81601,"volume":24.309999465942383},{"timestamp":1742359020000,"open":2.81602,"high":2.81607,"low":2.81595,"close":2.81603,"volume":22.8799991607666},{"timestamp":1742359080000,"open":2.81603,"high":2.81606,"low":2.81593,"close":2.81593,"volume":22.889999389648438},{"timestamp":1742359140000,"open":2.81589,"high":2.81597,"low":2.81589,"close":2.81594,"volume":35.790000915527344},{"timestamp":1742359200000,"open":2.81595,"high":2.81597,"low":2.81586,"close":2.81586,"volume":27.209999084472656},{"timestamp":1742359260000,"open":2.81589,"high":2.81589,"low":2.81564,"close":2.81569,"volume":27.18000030517578},{"timestamp":1742359320000,"open":2.8157,"high":2.8158,"low":2.81567,"close":2.81569,"volume":49.36000061035156},{"timestamp":1742359380000,"open":2.81572,"high":2.81576,"low":2.8157,"close":2.81572,"volume":38.63999938964844},{"timestamp":1742359440000,"open":2.81572,"high":2.81579,"low":2.81572,"close":2.81579,"volume":35.060001373291016},{"timestamp":1742359500000,"open":2.81578,"high":2.81587,"low":2.81578,"close":2.81587,"volume":19.309999465942383},{"timestamp":1742359560000,"open":2.81587,"high":2.81587,"low":2.81575,"close":2.8158,"volume":39.34000015258789},{"timestamp":1742359620000,"open":2.8158,"high":2.81584,"low":2.81575,"close":2.81584,"volume":18.600000381469727},{"timestamp":1742359680000,"open":2.81584,"high":2.81589,"low":2.81581,"close":2.81587,"volume":11.460000038146973},{"timestamp":1742359740000,"open":2.81586,"high":2.81589,"low":2.81567,"close":2.81569,"volume":63.68000030517578},{"timestamp":1742359800000,"open":2.81572,"high":2.81581,"low":2.81571,"close":2.81573,"volume":59.779998779296875},{"timestamp":1742359860000,"open":2.81573,"high":2.81574,"low":2.81571,"close":2.81574,"volume":35.06999969482422},{"timestamp":1742359920000,"open":2.81573,"high":2.81587,"low":2.81573,"close":2.81587,"volume":37.22999954223633},{"timestamp":1742359980000,"open":2.81588,"high":2.81588,"low":2.81559,"close":2.81571,"volume":29.280000686645508},{"timestamp":1742360040000,"open":2.81575,"high":2.81576,"low":2.81565,"close":2.81576,"volume":33.58000183105469},{"timestamp":1742360100000,"open":2.81572,"high":2.81572,"low":2.81559,"close":2.81559,"volume":15.6899995803833},{"timestamp":1742360160000,"open":2.81564,"high":2.81572,"low":2.81564,"close":2.8157,"volume":8.859999656677246},{"timestamp":1742360220000,"open":2.81563,"high":2.81572,"low":2.81563,"close":2.81569,"volume":44.61000061035156},{"timestamp":1742360280000,"open":2.81574,"high":2.81581,"low":2.8157,"close":2.81578,"volume":49.18000030517578},{"timestamp":1742360340000,"open":2.81582,"high":2.81582,"low":2.8157,"close":2.81571,"volume":57.7599983215332},{"timestamp":1742360400000,"open":2.81568,"high":2.81589,"low":2.81568,"close":2.81587,"volume":26.700000762939453},{"timestamp":1742360460000,"open":2.81589,"high":2.81621,"low":2.81588,"close":2.81612,"volume":74.6500015258789},{"timestamp":1742360520000,"open":2.81615,"high":2.81619,"low":2.81603,"close":2.81619,"volume":94.66000366210938},{"timestamp":1742360580000,"open":2.81614,"high":2.81638,"low":2.81614,"close":2.81629,"volume":82.38999938964844},{"timestamp":1742360640000,"open":2.81631,"high":2.81644,"low":2.81628,"close":2.81644,"volume":59.61000061035156},{"timestamp":1742360700000,"open":2.81642,"high":2.81646,"low":2.8163,"close":2.81646,"volume":28.170000076293945},{"timestamp":1742360760000,"open":2.81659,"high":2.81668,"low":2.81659,"close":2.81668,"volume":28.40999984741211},{"timestamp":1742360820000,"open":2.81669,"high":2.81688,"low":2.81669,"close":2.81681,"volume":52.88999938964844},{"timestamp":1742360880000,"open":2.81684,"high":2.81684,"low":2.81643,"close":2.81645,"volume":56.91999816894531},{"timestamp":1742360940000,"open":2.81646,"high":2.81665,"low":2.81638,"close":2.81665,"volume":104.47000122070312},{"timestamp":1742361000000,"open":2.81665,"high":2.81684,"low":2.81661,"close":2.81684,"volume":73.93000030517578},{"timestamp":1742361060000,"open":2.81681,"high":2.81707,"low":2.81679,"close":2.81702,"volume":160.25},{"timestamp":1742361120000,"open":2.81705,"high":2.81705,"low":2.81696,"close":2.81697,"volume":69.0999984741211},{"timestamp":1742361180000,"open":2.81696,"high":2.81699,"low":2.81679,"close":2.81686,"volume":114.4000015258789},{"timestamp":1742361240000,"open":2.81684,"high":2.81704,"low":2.81683,"close":2.81704,"volume":95.02999877929688},{"timestamp":1742361300000,"open":2.81705,"high":2.81729,"low":2.81704,"close":2.81718,"volume":88.95999908447266},{"timestamp":1742361360000,"open":2.81717,"high":2.81726,"low":2.81705,"close":2.81714,"volume":46.720001220703125},{"timestamp":1742361420000,"open":2.81714,"high":2.8172,"low":2.81706,"close":2.8172,"volume":25.75},{"timestamp":1742361480000,"open":2.81719,"high":2.81726,"low":2.817,"close":2.817,"volume":27.899999618530273},{"timestamp":1742361540000,"open":2.81703,"high":2.81703,"low":2.81678,"close":2.81693,"volume":46.45000076293945},{"timestamp":1742361600000,"open":2.81688,"high":2.81696,"low":2.81682,"close":2.81693,"volume":81.11000061035156},{"timestamp":1742361660000,"open":2.81687,"high":2.81695,"low":2.81683,"close":2.81695,"volume":29.239999771118164},{"timestamp":1742361720000,"open":2.81689,"high":2.81695,"low":2.8168,"close":2.81693,"volume":48.2599983215332},{"timestamp":1742361780000,"open":2.81697,"high":2.81703,"low":2.81667,"close":2.81669,"volume":21.649999618530273},{"timestamp":1742361840000,"open":2.81664,"high":2.81697,"low":2.81664,"close":2.81696,"volume":33.09000015258789},{"timestamp":1742361900000,"open":2.81695,"high":2.81703,"low":2.8168,"close":2.81681,"volume":62.959999084472656},{"timestamp":1742361960000,"open":2.81681,"high":2.81681,"low":2.81681,"close":2.81681,"volume":3.2300000190734863},{"timestamp":1742362020000,"open":2.81685,"high":2.81685,"low":2.81676,"close":2.81676,"volume":5.71999979019165},{"timestamp":1742362080000,"open":2.81682,"high":2.8169,"low":2.81678,"close":2.81682,"volume":27},{"timestamp":1742362140000,"open":2.81682,"high":2.817,"low":2.81682,"close":2.81693,"volume":50.04999923706055},{"timestamp":1742362200000,"open":2.81694,"high":2.81703,"low":2.81677,"close":2.81677,"volume":50.09000015258789},{"timestamp":1742362260000,"open":2.81682,"high":2.81684,"low":2.81677,"close":2.81682,"volume":17.8799991607666},{"timestamp":1742362320000,"open":2.81676,"high":2.81676,"low":2.81658,"close":2.81663,"volume":24.68000030517578},{"timestamp":1742362380000,"open":2.81661,"high":2.81661,"low":2.81642,"close":2.81642,"volume":14.300000190734863},{"timestamp":1742362440000,"open":2.81641,"high":2.81648,"low":2.81637,"close":2.81645,"volume":31.459999084472656},{"timestamp":1742362500000,"open":2.81647,"high":2.81661,"low":2.81639,"close":2.8166,"volume":28.280000686645508},{"timestamp":1742362560000,"open":2.81656,"high":2.81671,"low":2.81649,"close":2.8166,"volume":31.469999313354492},{"timestamp":1742362620000,"open":2.81656,"high":2.81664,"low":2.81643,"close":2.81646,"volume":90.12999725341797},{"timestamp":1742362680000,"open":2.81648,"high":2.81657,"low":2.81639,"close":2.81656,"volume":27.200000762939453},{"timestamp":1742362740000,"open":2.81661,"high":2.8168,"low":2.81659,"close":2.81673,"volume":63.70000076293945},{"timestamp":1742362800000,"open":2.81676,"high":2.81678,"low":2.81658,"close":2.81671,"volume":58.689998626708984},{"timestamp":1742362860000,"open":2.81665,"high":2.81665,"low":2.81657,"close":2.8166,"volume":17.170000076293945},{"timestamp":1742362920000,"open":2.81658,"high":2.81662,"low":2.81655,"close":2.81655,"volume":12.359999656677246},{"timestamp":1742362980000,"open":2.81652,"high":2.81663,"low":2.81652,"close":2.81657,"volume":22.209999084472656},{"timestamp":1742363040000,"open":2.81655,"high":2.81655,"low":2.81635,"close":2.81637,"volume":27.899999618530273},{"timestamp":1742363100000,"open":2.81637,"high":2.81646,"low":2.81634,"close":2.8164,"volume":53.66999816894531},{"timestamp":1742363160000,"open":2.8164,"high":2.8164,"low":2.81634,"close":2.81639,"volume":53.33000183105469},{"timestamp":1742363220000,"open":2.81637,"high":2.81642,"low":2.8163,"close":2.81635,"volume":93.08000183105469},{"timestamp":1742363280000,"open":2.81637,"high":2.81644,"low":2.81632,"close":2.81639,"volume":55.11000061035156},{"timestamp":1742363340000,"open":2.81638,"high":2.81651,"low":2.81635,"close":2.81648,"volume":81.83000183105469},{"timestamp":1742363400000,"open":2.81648,"high":2.81674,"low":2.81643,"close":2.81669,"volume":85.75},{"timestamp":1742363460000,"open":2.81668,"high":2.81668,"low":2.81653,"close":2.81657,"volume":36.4900016784668},{"timestamp":1742363520000,"open":2.81654,"high":2.81655,"low":2.81597,"close":2.81597,"volume":98.02999877929688},{"timestamp":1742363580000,"open":2.81602,"high":2.81606,"low":2.81592,"close":2.81597,"volume":68.19999694824219},{"timestamp":1742363640000,"open":2.81595,"high":2.81599,"low":2.81591,"close":2.81596,"volume":46.540000915527344},{"timestamp":1742363700000,"open":2.81596,"high":2.81614,"low":2.81594,"close":2.8161,"volume":36.31999969482422},{"timestamp":1742363760000,"open":2.81608,"high":2.81619,"low":2.81607,"close":2.81618,"volume":56.88999938964844},{"timestamp":1742363820000,"open":2.81617,"high":2.81617,"low":2.81577,"close":2.81598,"volume":149.92999267578125},{"timestamp":1742363880000,"open":2.81597,"high":2.81606,"low":2.81584,"close":2.81592,"volume":54.72999954223633},{"timestamp":1742363940000,"open":2.81592,"high":2.81596,"low":2.8158,"close":2.81587,"volume":80.12999725341797},{"timestamp":1742364000000,"open":2.81585,"high":2.81602,"low":2.81582,"close":2.81587,"volume":115.27999877929688},{"timestamp":1742364060000,"open":2.81586,"high":2.81615,"low":2.81586,"close":2.81604,"volume":102.44000244140625},{"timestamp":1742364120000,"open":2.81604,"high":2.81606,"low":2.81591,"close":2.81596,"volume":98.62999725341797},{"timestamp":1742364180000,"open":2.81594,"high":2.81604,"low":2.81586,"close":2.81592,"volume":86.94999694824219},{"timestamp":1742364240000,"open":2.81589,"high":2.81596,"low":2.81569,"close":2.81579,"volume":79.81999969482422},{"timestamp":1742364300000,"open":2.81577,"high":2.81583,"low":2.81574,"close":2.81575,"volume":62.95000076293945},{"timestamp":1742364360000,"open":2.81575,"high":2.81577,"low":2.81569,"close":2.81572,"volume":48.599998474121094},{"timestamp":1742364420000,"open":2.81567,"high":2.81573,"low":2.81556,"close":2.81563,"volume":47.810001373291016},{"timestamp":1742364480000,"open":2.81562,"high":2.8157,"low":2.81554,"close":2.81554,"volume":24.280000686645508},{"timestamp":1742364540000,"open":2.8155,"high":2.81556,"low":2.81544,"close":2.81549,"volume":57},{"timestamp":1742364600000,"open":2.81545,"high":2.81569,"low":2.8153,"close":2.81563,"volume":48.41999816894531},{"timestamp":1742364660000,"open":2.81562,"high":2.81562,"low":2.81547,"close":2.81548,"volume":30.959999084472656},{"timestamp":1742364720000,"open":2.81543,"high":2.81549,"low":2.8154,"close":2.81541,"volume":16.989999771118164},{"timestamp":1742364780000,"open":2.81545,"high":2.81551,"low":2.81545,"close":2.81551,"volume":13.970000267028809},{"timestamp":1742364840000,"open":2.81554,"high":2.81567,"low":2.8153,"close":2.81532,"volume":76.9000015258789},{"timestamp":1742364900000,"open":2.81537,"high":2.81537,"low":2.81496,"close":2.81501,"volume":77.12000274658203},{"timestamp":1742364960000,"open":2.81496,"high":2.81503,"low":2.81495,"close":2.81501,"volume":48.54999923706055},{"timestamp":1742365020000,"open":2.81501,"high":2.81524,"low":2.81501,"close":2.81521,"volume":73.87000274658203},{"timestamp":1742365080000,"open":2.81519,"high":2.81522,"low":2.81493,"close":2.8152,"volume":101.69000244140625},{"timestamp":1742365140000,"open":2.81519,"high":2.81526,"low":2.81479,"close":2.81484,"volume":73.01000213623047},{"timestamp":1742365200000,"open":2.81482,"high":2.81482,"low":2.81445,"close":2.81452,"volume":69.58999633789062},{"timestamp":1742365260000,"open":2.81449,"high":2.81465,"low":2.81448,"close":2.81461,"volume":81.20999908447266},{"timestamp":1742365320000,"open":2.81463,"high":2.81469,"low":2.81445,"close":2.81451,"volume":83.98999786376953},{"timestamp":1742365380000,"open":2.81452,"high":2.81458,"low":2.81425,"close":2.81433,"volume":96.44999694824219},{"timestamp":1742365440000,"open":2.81434,"high":2.81454,"low":2.81434,"close":2.81452,"volume":81.23999786376953},{"timestamp":1742365500000,"open":2.8145,"high":2.81482,"low":2.81445,"close":2.81477,"volume":117.83000183105469},{"timestamp":1742365560000,"open":2.81477,"high":2.81492,"low":2.81457,"close":2.8149,"volume":111.5999984741211},{"timestamp":1742365620000,"open":2.81491,"high":2.81492,"low":2.81477,"close":2.81477,"volume":76.94999694824219},{"timestamp":1742365680000,"open":2.81477,"high":2.81482,"low":2.81464,"close":2.81466,"volume":69.43000030517578},{"timestamp":1742365740000,"open":2.81466,"high":2.81481,"low":2.81466,"close":2.81473,"volume":66.05000305175781},{"timestamp":1742365800000,"open":2.81475,"high":2.81479,"low":2.81456,"close":2.81466,"volume":70.66999816894531},{"timestamp":1742365860000,"open":2.81468,"high":2.81484,"low":2.81467,"close":2.81477,"volume":149.27000427246094},{"timestamp":1742365920000,"open":2.81482,"high":2.81485,"low":2.8147,"close":2.81474,"volume":101.66000366210938},{"timestamp":1742365980000,"open":2.81472,"high":2.81491,"low":2.81469,"close":2.81482,"volume":114.2699966430664},{"timestamp":1742366040000,"open":2.81483,"high":2.81517,"low":2.81483,"close":2.8149,"volume":168.02000427246094},{"timestamp":1742366100000,"open":2.81486,"high":2.81505,"low":2.81486,"close":2.81504,"volume":87.01000213623047},{"timestamp":1742366160000,"open":2.81499,"high":2.81523,"low":2.81492,"close":2.81494,"volume":115.23999786376953},{"timestamp":1742366220000,"open":2.81498,"high":2.81502,"low":2.81487,"close":2.81489,"volume":88.80000305175781},{"timestamp":1742366280000,"open":2.8149,"high":2.8149,"low":2.81432,"close":2.81466,"volume":157.1199951171875},{"timestamp":1742366340000,"open":2.81459,"high":2.81459,"low":2.81415,"close":2.81417,"volume":94.0999984741211},{"timestamp":1742366400000,"open":2.81415,"high":2.81417,"low":2.81352,"close":2.81376,"volume":164.36000061035156},{"timestamp":1742366460000,"open":2.81381,"high":2.81383,"low":2.81357,"close":2.81361,"volume":69.61000061035156},{"timestamp":1742366520000,"open":2.81363,"high":2.81363,"low":2.81355,"close":2.81362,"volume":75.69000244140625},{"timestamp":1742366580000,"open":2.81361,"high":2.81373,"low":2.81357,"close":2.81373,"volume":102.72000122070312},{"timestamp":1742366640000,"open":2.81375,"high":2.81411,"low":2.81375,"close":2.81385,"volume":110.27999877929688},{"timestamp":1742366700000,"open":2.81392,"high":2.8143,"low":2.81392,"close":2.81422,"volume":128.5800018310547},{"timestamp":1742366760000,"open":2.81423,"high":2.81428,"low":2.81401,"close":2.81418,"volume":124.41999816894531},{"timestamp":1742366820000,"open":2.81421,"high":2.81449,"low":2.81418,"close":2.81419,"volume":100.91000366210938},{"timestamp":1742366880000,"open":2.8142,"high":2.81454,"low":2.81418,"close":2.81434,"volume":159.25},{"timestamp":1742366940000,"open":2.81435,"high":2.81483,"low":2.81417,"close":2.81483,"volume":244.22999572753906},{"timestamp":1742367000000,"open":2.81483,"high":2.81484,"low":2.81461,"close":2.81472,"volume":116.55999755859375},{"timestamp":1742367060000,"open":2.81474,"high":2.81476,"low":2.81463,"close":2.81468,"volume":68.91000366210938},{"timestamp":1742367120000,"open":2.81467,"high":2.81485,"low":2.8146,"close":2.81483,"volume":130.6999969482422},{"timestamp":1742367180000,"open":2.8148,"high":2.81485,"low":2.81466,"close":2.81468,"volume":34.90999984741211},{"timestamp":1742367240000,"open":2.81466,"high":2.81471,"low":2.81463,"close":2.81471,"volume":20.579999923706055},{"timestamp":1742367300000,"open":2.81474,"high":2.81474,"low":2.81457,"close":2.81466,"volume":60.529998779296875},{"timestamp":1742367360000,"open":2.81468,"high":2.81487,"low":2.8144,"close":2.81483,"volume":177.52000427246094},{"timestamp":1742367420000,"open":2.8148,"high":2.8148,"low":2.81435,"close":2.81461,"volume":172.5500030517578},{"timestamp":1742367480000,"open":2.81461,"high":2.81466,"low":2.81439,"close":2.81451,"volume":125.22000122070312},{"timestamp":1742367540000,"open":2.81449,"high":2.8145,"low":2.81419,"close":2.81435,"volume":95.80000305175781},{"timestamp":1742367600000,"open":2.81433,"high":2.81455,"low":2.81408,"close":2.81451,"volume":205.72000122070312},{"timestamp":1742367660000,"open":2.81451,"high":2.8148,"low":2.81445,"close":2.81445,"volume":234.42999267578125},{"timestamp":1742367720000,"open":2.81446,"high":2.81457,"low":2.81422,"close":2.81428,"volume":206.27000427246094},{"timestamp":1742367780000,"open":2.81427,"high":2.8144,"low":2.81422,"close":2.81422,"volume":102.02999877929688},{"timestamp":1742367840000,"open":2.81423,"high":2.81434,"low":2.8142,"close":2.81432,"volume":170.14999389648438},{"timestamp":1742367900000,"open":2.81433,"high":2.81455,"low":2.81431,"close":2.81451,"volume":138.97999572753906},{"timestamp":1742367960000,"open":2.8145,"high":2.81459,"low":2.81428,"close":2.81428,"volume":114.45999908447266},{"timestamp":1742368020000,"open":2.81428,"high":2.81433,"low":2.81401,"close":2.81428,"volume":91.44000244140625},{"timestamp":1742368080000,"open":2.81428,"high":2.8143,"low":2.81384,"close":2.8139,"volume":142.75},{"timestamp":1742368140000,"open":2.81385,"high":2.81394,"low":2.81359,"close":2.81362,"volume":184.66000366210938},{"timestamp":1742368200000,"open":2.81362,"high":2.81398,"low":2.81359,"close":2.81396,"volume":172.08999633789062},{"timestamp":1742368260000,"open":2.81391,"high":2.81398,"low":2.81375,"close":2.81397,"volume":113.23999786376953},{"timestamp":1742368320000,"open":2.814,"high":2.81432,"low":2.814,"close":2.81425,"volume":70.0199966430664},{"timestamp":1742368380000,"open":2.81423,"high":2.81423,"low":2.81364,"close":2.81364,"volume":46.66999816894531},{"timestamp":1742368440000,"open":2.8136,"high":2.81388,"low":2.81343,"close":2.81361,"volume":169.83999633789062},{"timestamp":1742368500000,"open":2.81359,"high":2.81364,"low":2.81304,"close":2.81324,"volume":180.77999877929688},{"timestamp":1742368560000,"open":2.81322,"high":2.81334,"low":2.81306,"close":2.81327,"volume":245.22000122070312},{"timestamp":1742368620000,"open":2.81328,"high":2.81344,"low":2.81318,"close":2.81336,"volume":151.4600067138672},{"timestamp":1742368680000,"open":2.81339,"high":2.81345,"low":2.81312,"close":2.81342,"volume":92.55999755859375},{"timestamp":1742368740000,"open":2.81341,"high":2.81345,"low":2.81332,"close":2.81333,"volume":127.6500015258789},{"timestamp":1742368800000,"open":2.81331,"high":2.81362,"low":2.81323,"close":2.8135,"volume":140.91000366210938},{"timestamp":1742368860000,"open":2.81352,"high":2.81356,"low":2.81325,"close":2.81341,"volume":159.55999755859375},{"timestamp":1742368920000,"open":2.81342,"high":2.81371,"low":2.81341,"close":2.81366,"volume":153.2100067138672},{"timestamp":1742368980000,"open":2.81366,"high":2.81389,"low":2.81352,"close":2.81383,"volume":200.47000122070312},{"timestamp":1742369040000,"open":2.81379,"high":2.81391,"low":2.81351,"close":2.8136,"volume":121.11000061035156},{"timestamp":1742369100000,"open":2.81367,"high":2.81404,"low":2.81357,"close":2.81398,"volume":143},{"timestamp":1742369160000,"open":2.81398,"high":2.81429,"low":2.81394,"close":2.8141,"volume":166.24000549316406},{"timestamp":1742369220000,"open":2.81401,"high":2.81418,"low":2.81397,"close":2.8141,"volume":147.49000549316406},{"timestamp":1742369280000,"open":2.81412,"high":2.81425,"low":2.81409,"close":2.81412,"volume":103.80999755859375},{"timestamp":1742369340000,"open":2.81413,"high":2.81428,"low":2.81411,"close":2.81426,"volume":168.6699981689453},{"timestamp":1742369400000,"open":2.81423,"high":2.81441,"low":2.81403,"close":2.81426,"volume":290.75},{"timestamp":1742369460000,"open":2.81428,"high":2.81434,"low":2.81412,"close":2.81418,"volume":131.72999572753906},{"timestamp":1742369520000,"open":2.81424,"high":2.81453,"low":2.81424,"close":2.81431,"volume":216.39999389648438},{"timestamp":1742369580000,"open":2.8143,"high":2.81432,"low":2.81412,"close":2.81424,"volume":109.16999816894531},{"timestamp":1742369640000,"open":2.81424,"high":2.81434,"low":2.81401,"close":2.81411,"volume":224.52000427246094},{"timestamp":1742369700000,"open":2.81407,"high":2.81407,"low":2.81378,"close":2.81379,"volume":189.8699951171875},{"timestamp":1742369760000,"open":2.81381,"high":2.81388,"low":2.81285,"close":2.81285,"volume":142.5800018310547},{"timestamp":1742369820000,"open":2.81263,"high":2.81263,"low":2.81149,"close":2.81169,"volume":305.32000732421875},{"timestamp":1742369880000,"open":2.81166,"high":2.81193,"low":2.81139,"close":2.81142,"volume":291.94000244140625},{"timestamp":1742369940000,"open":2.81139,"high":2.81204,"low":2.81139,"close":2.81161,"volume":215.97999572753906},{"timestamp":1742370000000,"open":2.8116,"high":2.81166,"low":2.81112,"close":2.81134,"volume":191.6999969482422},{"timestamp":1742370060000,"open":2.81136,"high":2.81185,"low":2.81108,"close":2.81178,"volume":310.44000244140625},{"timestamp":1742370120000,"open":2.81177,"high":2.81199,"low":2.81114,"close":2.81124,"volume":208.50999450683594},{"timestamp":1742370180000,"open":2.81126,"high":2.8113,"low":2.81074,"close":2.81108,"volume":263.4200134277344},{"timestamp":1742370240000,"open":2.81104,"high":2.81139,"low":2.8108,"close":2.81139,"volume":134.97999572753906},{"timestamp":1742370300000,"open":2.81138,"high":2.81174,"low":2.81127,"close":2.81151,"volume":217.9199981689453},{"timestamp":1742370360000,"open":2.81151,"high":2.81182,"low":2.81142,"close":2.81177,"volume":232.19000244140625},{"timestamp":1742370420000,"open":2.8118,"high":2.81198,"low":2.81139,"close":2.81184,"volume":277.82000732421875},{"timestamp":1742370480000,"open":2.8118,"high":2.81203,"low":2.81132,"close":2.812,"volume":279.5400085449219},{"timestamp":1742370540000,"open":2.81218,"high":2.81263,"low":2.81204,"close":2.81262,"volume":275.69000244140625},{"timestamp":1742370600000,"open":2.81262,"high":2.81292,"low":2.81235,"close":2.81284,"volume":286.95001220703125},{"timestamp":1742370660000,"open":2.81282,"high":2.81308,"low":2.81266,"close":2.81279,"volume":202.07000732421875},{"timestamp":1742370720000,"open":2.81274,"high":2.81314,"low":2.81264,"close":2.81286,"volume":203.97000122070312},{"timestamp":1742370780000,"open":2.81286,"high":2.81309,"low":2.81234,"close":2.81234,"volume":266.3900146484375},{"timestamp":1742370840000,"open":2.81241,"high":2.81279,"low":2.81232,"close":2.81271,"volume":179.5},{"timestamp":1742370900000,"open":2.81272,"high":2.81304,"low":2.81272,"close":2.81284,"volume":157.77999877929688},{"timestamp":1742370960000,"open":2.81279,"high":2.81286,"low":2.81251,"close":2.81267,"volume":158.4499969482422},{"timestamp":1742371020000,"open":2.81263,"high":2.81264,"low":2.81229,"close":2.81259,"volume":94.19000244140625},{"timestamp":1742371080000,"open":2.81258,"high":2.8126,"low":2.8122,"close":2.8123,"volume":250.83999633789062},{"timestamp":1742371140000,"open":2.81233,"high":2.8125,"low":2.81228,"close":2.81248,"volume":165.35000610351562},{"timestamp":1742371200000,"open":2.81245,"high":2.81292,"low":2.81241,"close":2.81283,"volume":294.6000061035156},{"timestamp":1742371260000,"open":2.81279,"high":2.81294,"low":2.81263,"close":2.81292,"volume":171.41000366210938},{"timestamp":1742371320000,"open":2.81292,"high":2.81353,"low":2.8129,"close":2.81341,"volume":224.8800048828125},{"timestamp":1742371380000,"open":2.81347,"high":2.8137,"low":2.81335,"close":2.81358,"volume":191.72999572753906},{"timestamp":1742371440000,"open":2.81355,"high":2.81395,"low":2.8134,"close":2.8137,"volume":225.74000549316406},{"timestamp":1742371500000,"open":2.81367,"high":2.81389,"low":2.81353,"close":2.81389,"volume":190.42999267578125},{"timestamp":1742371560000,"open":2.81387,"high":2.81387,"low":2.81353,"close":2.81373,"volume":193.61000061035156},{"timestamp":1742371620000,"open":2.81372,"high":2.814,"low":2.8136,"close":2.81392,"volume":224.0800018310547},{"timestamp":1742371680000,"open":2.81399,"high":2.81403,"low":2.8137,"close":2.81372,"volume":165.47000122070312},{"timestamp":1742371740000,"open":2.81367,"high":2.8138,"low":2.81346,"close":2.8135,"volume":158.44000244140625},{"timestamp":1742371800000,"open":2.81351,"high":2.81379,"low":2.81323,"close":2.81331,"volume":213.10000610351562},{"timestamp":1742371860000,"open":2.81331,"high":2.81354,"low":2.8132,"close":2.81325,"volume":118.05000305175781},{"timestamp":1742371920000,"open":2.81332,"high":2.81332,"low":2.81284,"close":2.81311,"volume":113.9800033569336},{"timestamp":1742371980000,"open":2.81313,"high":2.81316,"low":2.81248,"close":2.81262,"volume":134.25},{"timestamp":1742372040000,"open":2.81263,"high":2.81273,"low":2.81257,"close":2.81257,"volume":72.72000122070312},{"timestamp":1742372100000,"open":2.81253,"high":2.81268,"low":2.81235,"close":2.81239,"volume":133.9199981689453},{"timestamp":1742372160000,"open":2.81242,"high":2.81294,"low":2.81238,"close":2.81248,"volume":98.63999938964844},{"timestamp":1742372220000,"open":2.81251,"high":2.81261,"low":2.81218,"close":2.81259,"volume":140.75999450683594},{"timestamp":1742372280000,"open":2.81258,"high":2.81289,"low":2.8125,"close":2.81261,"volume":156.9600067138672},{"timestamp":1742372340000,"open":2.81261,"high":2.81281,"low":2.81258,"close":2.81263,"volume":139.5},{"timestamp":1742372400000,"open":2.81264,"high":2.81264,"low":2.81238,"close":2.81244,"volume":82.80000305175781},{"timestamp":1742372460000,"open":2.81251,"high":2.81255,"low":2.81238,"close":2.81243,"volume":77.22000122070312},{"timestamp":1742372520000,"open":2.81244,"high":2.81273,"low":2.81226,"close":2.81265,"volume":161.82000732421875},{"timestamp":1742372580000,"open":2.81262,"high":2.81286,"low":2.81254,"close":2.81285,"volume":136.0800018310547},{"timestamp":1742372640000,"open":2.81283,"high":2.81291,"low":2.81273,"close":2.81285,"volume":114.4800033569336},{"timestamp":1742372700000,"open":2.81282,"high":2.81283,"low":2.81251,"close":2.81257,"volume":109.26000213623047},{"timestamp":1742372760000,"open":2.81258,"high":2.81283,"low":2.8125,"close":2.81283,"volume":48.959999084472656},{"timestamp":1742372820000,"open":2.81283,"high":2.81296,"low":2.81263,"close":2.81295,"volume":74.5199966430664},{"timestamp":1742372880000,"open":2.81291,"high":2.81338,"low":2.81282,"close":2.81338,"volume":169.55999755859375},{"timestamp":1742372940000,"open":2.81336,"high":2.81348,"low":2.81321,"close":2.81329,"volume":252.66000366210938},{"timestamp":1742373000000,"open":2.81329,"high":2.8137,"low":2.8132,"close":2.8137,"volume":169.24000549316406},{"timestamp":1742373060000,"open":2.8137,"high":2.81386,"low":2.81363,"close":2.81381,"volume":210.49000549316406},{"timestamp":1742373120000,"open":2.81381,"high":2.81399,"low":2.81373,"close":2.81397,"volume":369.2099914550781},{"timestamp":1742373180000,"open":2.81397,"high":2.81399,"low":2.81375,"close":2.81389,"volume":248.75},{"timestamp":1742373240000,"open":2.81385,"high":2.81399,"low":2.8138,"close":2.81396,"volume":179.02999877929688},{"timestamp":1742373300000,"open":2.81392,"high":2.81399,"low":2.81383,"close":2.81397,"volume":138.89999389648438},{"timestamp":1742373360000,"open":2.81395,"high":2.81437,"low":2.81393,"close":2.81428,"volume":186.5},{"timestamp":1742373420000,"open":2.81429,"high":2.81445,"low":2.81418,"close":2.8143,"volume":193.97000122070312},{"timestamp":1742373480000,"open":2.81433,"high":2.81443,"low":2.81379,"close":2.81379,"volume":141.33999633789062},{"timestamp":1742373540000,"open":2.81378,"high":2.81405,"low":2.81373,"close":2.814,"volume":252.1699981689453},{"timestamp":1742373600000,"open":2.81398,"high":2.81401,"low":2.81375,"close":2.81379,"volume":210.9199981689453},{"timestamp":1742373660000,"open":2.81384,"high":2.81395,"low":2.81371,"close":2.81388,"volume":211.88999938964844},{"timestamp":1742373720000,"open":2.81389,"high":2.81412,"low":2.81376,"close":2.81385,"volume":160.63999938964844},{"timestamp":1742373780000,"open":2.81389,"high":2.81393,"low":2.81334,"close":2.81348,"volume":188.22000122070312},{"timestamp":1742373840000,"open":2.81351,"high":2.81375,"low":2.81345,"close":2.81367,"volume":88.26000213623047},{"timestamp":1742373900000,"open":2.81366,"high":2.81376,"low":2.81357,"close":2.81363,"volume":135.08999633789062},{"timestamp":1742373960000,"open":2.81362,"high":2.8137,"low":2.81324,"close":2.81328,"volume":129.47999572753906},{"timestamp":1742374020000,"open":2.81332,"high":2.81332,"low":2.81299,"close":2.81301,"volume":136.66000366210938},{"timestamp":1742374080000,"open":2.81301,"high":2.8131,"low":2.81279,"close":2.81298,"volume":147.1300048828125},{"timestamp":1742374140000,"open":2.813,"high":2.81309,"low":2.81286,"close":2.81297,"volume":184.02999877929688},{"timestamp":1742374200000,"open":2.81297,"high":2.81298,"low":2.8128,"close":2.81285,"volume":132.47000122070312},{"timestamp":1742374260000,"open":2.81287,"high":2.81296,"low":2.81278,"close":2.81278,"volume":108.9000015258789},{"timestamp":1742374320000,"open":2.81286,"high":2.81313,"low":2.81279,"close":2.81306,"volume":182.97999572753906},{"timestamp":1742374380000,"open":2.81305,"high":2.81308,"low":2.81286,"close":2.81291,"volume":125.8499984741211},{"timestamp":1742374440000,"open":2.8129,"high":2.81335,"low":2.81282,"close":2.81332,"volume":97.11000061035156},{"timestamp":1742374500000,"open":2.81333,"high":2.81356,"low":2.81333,"close":2.81345,"volume":103.44999694824219},{"timestamp":1742374560000,"open":2.81346,"high":2.81357,"low":2.81337,"close":2.81357,"volume":110.27999877929688},{"timestamp":1742374620000,"open":2.81357,"high":2.81357,"low":2.81338,"close":2.81345,"volume":127.08000183105469},{"timestamp":1742374680000,"open":2.81341,"high":2.81369,"low":2.81341,"close":2.8136,"volume":162.88999938964844},{"timestamp":1742374740000,"open":2.81363,"high":2.81367,"low":2.81335,"close":2.8134,"volume":188.19000244140625},{"timestamp":1742374800000,"open":2.81342,"high":2.81342,"low":2.81293,"close":2.81302,"volume":128.82000732421875},{"timestamp":1742374860000,"open":2.81309,"high":2.81314,"low":2.81292,"close":2.81295,"volume":96.69999694824219},{"timestamp":1742374920000,"open":2.81296,"high":2.8131,"low":2.81291,"close":2.81299,"volume":30.1299991607666},{"timestamp":1742374980000,"open":2.81295,"high":2.81317,"low":2.8129,"close":2.81294,"volume":97.08000183105469},{"timestamp":1742375040000,"open":2.81296,"high":2.81302,"low":2.81291,"close":2.81297,"volume":29.959999084472656},{"timestamp":1742375100000,"open":2.81297,"high":2.81298,"low":2.81287,"close":2.81293,"volume":74.86000061035156},{"timestamp":1742375160000,"open":2.81294,"high":2.81298,"low":2.8128,"close":2.81289,"volume":95.04000091552734},{"timestamp":1742375220000,"open":2.81288,"high":2.81316,"low":2.81283,"close":2.81316,"volume":68.4800033569336},{"timestamp":1742375280000,"open":2.81317,"high":2.81328,"low":2.81306,"close":2.81307,"volume":86.62000274658203},{"timestamp":1742375340000,"open":2.81307,"high":2.81327,"low":2.81307,"close":2.81313,"volume":60.08000183105469},{"timestamp":1742375400000,"open":2.81319,"high":2.81319,"low":2.81309,"close":2.81314,"volume":51.47999954223633},{"timestamp":1742375460000,"open":2.81314,"high":2.81327,"low":2.81296,"close":2.81327,"volume":70.04000091552734},{"timestamp":1742375520000,"open":2.81323,"high":2.81325,"low":2.81313,"close":2.81319,"volume":72.0999984741211},{"timestamp":1742375580000,"open":2.81317,"high":2.81317,"low":2.81246,"close":2.81258,"volume":76.94999694824219},{"timestamp":1742375640000,"open":2.81261,"high":2.81262,"low":2.81241,"close":2.81241,"volume":36.720001220703125},{"timestamp":1742375700000,"open":2.81241,"high":2.81259,"low":2.81232,"close":2.81259,"volume":96.30000305175781},{"timestamp":1742375760000,"open":2.81259,"high":2.81266,"low":2.81251,"close":2.81253,"volume":80.27999877929688},{"timestamp":1742375820000,"open":2.81253,"high":2.81275,"low":2.81251,"close":2.81275,"volume":129.9600067138672},{"timestamp":1742375880000,"open":2.81272,"high":2.81294,"low":2.8126,"close":2.81261,"volume":78.44000244140625},{"timestamp":1742375940000,"open":2.81259,"high":2.8126,"low":2.81245,"close":2.81256,"volume":49.47999954223633},{"timestamp":1742376000000,"open":2.81254,"high":2.81254,"low":2.81242,"close":2.81252,"volume":67.68000030517578},{"timestamp":1742376060000,"open":2.81252,"high":2.8127,"low":2.81244,"close":2.81247,"volume":73.26000213623047},{"timestamp":1742376120000,"open":2.81245,"high":2.81264,"low":2.81244,"close":2.81254,"volume":48.2400016784668},{"timestamp":1742376180000,"open":2.81256,"high":2.81286,"low":2.81255,"close":2.81281,"volume":95.04000091552734},{"timestamp":1742376240000,"open":2.81279,"high":2.81299,"low":2.81279,"close":2.81291,"volume":82.80000305175781},{"timestamp":1742376300000,"open":2.81292,"high":2.81292,"low":2.81278,"close":2.8128,"volume":86.4000015258789},{"timestamp":1742376360000,"open":2.81281,"high":2.81294,"low":2.81276,"close":2.81291,"volume":77.04000091552734},{"timestamp":1742376420000,"open":2.81291,"high":2.81294,"low":2.81277,"close":2.81278,"volume":65.33999633789062},{"timestamp":1742376480000,"open":2.81279,"high":2.81283,"low":2.81259,"close":2.81264,"volume":101.5199966430664},{"timestamp":1742376540000,"open":2.81271,"high":2.81279,"low":2.81269,"close":2.81273,"volume":71.27999877929688},{"timestamp":1742376600000,"open":2.81272,"high":2.81292,"low":2.8127,"close":2.8129,"volume":81.36000061035156},{"timestamp":1742376660000,"open":2.81289,"high":2.81294,"low":2.81278,"close":2.81291,"volume":69.83999633789062},{"timestamp":1742376720000,"open":2.81291,"high":2.81351,"low":2.81291,"close":2.81349,"volume":84.31999969482422},{"timestamp":1742376780000,"open":2.81346,"high":2.81369,"low":2.81346,"close":2.81351,"volume":127.37000274658203},{"timestamp":1742376840000,"open":2.81347,"high":2.81363,"low":2.81341,"close":2.8135,"volume":57.150001525878906},{"timestamp":1742376900000,"open":2.81348,"high":2.81348,"low":2.81322,"close":2.81326,"volume":98.37000274658203},{"timestamp":1742376960000,"open":2.81329,"high":2.81344,"low":2.81322,"close":2.81343,"volume":92.9800033569336},{"timestamp":1742377020000,"open":2.81348,"high":2.81365,"low":2.81338,"close":2.81363,"volume":88.33999633789062},{"timestamp":1742377080000,"open":2.81363,"high":2.81365,"low":2.81337,"close":2.81346,"volume":154.3300018310547},{"timestamp":1742377140000,"open":2.81351,"high":2.81363,"low":2.81347,"close":2.81361,"volume":34.119998931884766},{"timestamp":1742377200000,"open":2.81358,"high":2.81361,"low":2.81354,"close":2.81359,"volume":24.09000015258789},{"timestamp":1742377260000,"open":2.81362,"high":2.81369,"low":2.8134,"close":2.81356,"volume":44.7400016784668},{"timestamp":1742377320000,"open":2.81357,"high":2.81363,"low":2.81348,"close":2.81353,"volume":78.41000366210938},{"timestamp":1742377380000,"open":2.81354,"high":2.81354,"low":2.81335,"close":2.81344,"volume":76.72000122070312},{"timestamp":1742377440000,"open":2.81344,"high":2.81344,"low":2.81331,"close":2.81331,"volume":74.48999786376953},{"timestamp":1742377500000,"open":2.81333,"high":2.81342,"low":2.8132,"close":2.81325,"volume":68.6500015258789},{"timestamp":1742377560000,"open":2.81325,"high":2.81333,"low":2.81318,"close":2.81331,"volume":101.52999877929688},{"timestamp":1742377620000,"open":2.81332,"high":2.81334,"low":2.81304,"close":2.81309,"volume":72.22000122070312},{"timestamp":1742377680000,"open":2.81305,"high":2.81334,"low":2.81302,"close":2.81333,"volume":94.37999725341797},{"timestamp":1742377740000,"open":2.81332,"high":2.81358,"low":2.81321,"close":2.81357,"volume":86.66000366210938},{"timestamp":1742377800000,"open":2.81361,"high":2.81368,"low":2.8135,"close":2.81366,"volume":49.5},{"timestamp":1742377860000,"open":2.81365,"high":2.81383,"low":2.81365,"close":2.81381,"volume":63.09000015258789},{"timestamp":1742377920000,"open":2.81381,"high":2.8141,"low":2.81381,"close":2.81406,"volume":55.97999954223633},{"timestamp":1742377980000,"open":2.81409,"high":2.81411,"low":2.81393,"close":2.81402,"volume":85.5},{"timestamp":1742378040000,"open":2.814,"high":2.81402,"low":2.81365,"close":2.81368,"volume":119.20999908447266},{"timestamp":1742378100000,"open":2.81368,"high":2.8137,"low":2.81332,"close":2.81354,"volume":140.86000061035156},{"timestamp":1742378160000,"open":2.81351,"high":2.81378,"low":2.81351,"close":2.81372,"volume":76.22000122070312},{"timestamp":1742378220000,"open":2.81368,"high":2.81368,"low":2.81355,"close":2.81357,"volume":22},{"timestamp":1742378280000,"open":2.81357,"high":2.81357,"low":2.81336,"close":2.81354,"volume":89.75},{"timestamp":1742378340000,"open":2.81351,"high":2.81354,"low":2.81341,"close":2.81348,"volume":36.4900016784668},{"timestamp":1742378400000,"open":2.81351,"high":2.81353,"low":2.81343,"close":2.81343,"volume":47.93000030517578},{"timestamp":1742378460000,"open":2.8134,"high":2.81342,"low":2.81335,"close":2.81336,"volume":28.600000381469727},{"timestamp":1742378520000,"open":2.81342,"high":2.81353,"low":2.81336,"close":2.81349,"volume":36.5},{"timestamp":1742378580000,"open":2.81344,"high":2.81349,"low":2.81333,"close":2.81337,"volume":85.86000061035156},{"timestamp":1742378640000,"open":2.81336,"high":2.81337,"low":2.81299,"close":2.8132,"volume":44.33000183105469},{"timestamp":1742378700000,"open":2.81323,"high":2.81328,"low":2.81281,"close":2.81282,"volume":109.04000091552734},{"timestamp":1742378760000,"open":2.81282,"high":2.81283,"low":2.81271,"close":2.81275,"volume":88.55999755859375},{"timestamp":1742378820000,"open":2.81276,"high":2.81279,"low":2.81245,"close":2.81253,"volume":114.83999633789062},{"timestamp":1742378880000,"open":2.81253,"high":2.81258,"low":2.81231,"close":2.81231,"volume":120.95999908447266},{"timestamp":1742378940000,"open":2.81235,"high":2.81252,"low":2.8123,"close":2.81248,"volume":112.31999969482422},{"timestamp":1742379000000,"open":2.81248,"high":2.81268,"low":2.81247,"close":2.81266,"volume":86.94000244140625},{"timestamp":1742379060000,"open":2.81266,"high":2.81273,"low":2.81256,"close":2.81259,"volume":70.55999755859375},{"timestamp":1742379120000,"open":2.81258,"high":2.81281,"low":2.81254,"close":2.81275,"volume":82.80000305175781},{"timestamp":1742379180000,"open":2.81277,"high":2.81281,"low":2.81253,"close":2.81258,"volume":75.5999984741211},{"timestamp":1742379240000,"open":2.81254,"high":2.81305,"low":2.81247,"close":2.81299,"volume":164.94000244140625},{"timestamp":1742379300000,"open":2.81298,"high":2.81313,"low":2.81298,"close":2.81304,"volume":97},{"timestamp":1742379360000,"open":2.81307,"high":2.81313,"low":2.81297,"close":2.81313,"volume":83.38999938964844},{"timestamp":1742379420000,"open":2.81311,"high":2.81315,"low":2.813,"close":2.81312,"volume":74.86000061035156},{"timestamp":1742379480000,"open":2.81312,"high":2.81345,"low":2.81312,"close":2.81335,"volume":112.62000274658203},{"timestamp":1742379840000,"open":2.81363,"high":2.8138,"low":2.81361,"close":2.8138,"volume":20.030000686645508},{"timestamp":1742379900000,"open":2.81376,"high":2.81376,"low":2.81349,"close":2.81367,"volume":90.8499984741211},{"timestamp":1742379960000,"open":2.81365,"high":2.81387,"low":2.81365,"close":2.81379,"volume":80.80999755859375},{"timestamp":1742380020000,"open":2.81383,"high":2.81384,"low":2.81368,"close":2.8137,"volume":71.18000030517578},{"timestamp":1742380080000,"open":2.81372,"high":2.81374,"low":2.81342,"close":2.81348,"volume":125.12999725341797},{"timestamp":1742380140000,"open":2.81346,"high":2.81359,"low":2.81339,"close":2.81349,"volume":98.37999725341797},{"timestamp":1742380200000,"open":2.81342,"high":2.81351,"low":2.81304,"close":2.81324,"volume":123.27999877929688},{"timestamp":1742380260000,"open":2.81323,"high":2.81323,"low":2.81304,"close":2.81319,"volume":98.25},{"timestamp":1742380320000,"open":2.81316,"high":2.81323,"low":2.81294,"close":2.81312,"volume":145.24000549316406},{"timestamp":1742380380000,"open":2.81313,"high":2.81327,"low":2.81302,"close":2.81325,"volume":82.70999908447266},{"timestamp":1742380440000,"open":2.81322,"high":2.81327,"low":2.81306,"close":2.81319,"volume":78.55999755859375},{"timestamp":1742380500000,"open":2.8132,"high":2.81323,"low":2.81303,"close":2.81306,"volume":70.83000183105469},{"timestamp":1742380560000,"open":2.81308,"high":2.81318,"low":2.81305,"close":2.81315,"volume":44.349998474121094},{"timestamp":1742380620000,"open":2.81313,"high":2.81315,"low":2.81299,"close":2.81308,"volume":61.4900016784668},{"timestamp":1742380680000,"open":2.81306,"high":2.81315,"low":2.81295,"close":2.81308,"volume":67.2300033569336},{"timestamp":1742380740000,"open":2.81311,"high":2.81328,"low":2.81308,"close":2.81321,"volume":73.88999938964844},{"timestamp":1742380800000,"open":2.81321,"high":2.81328,"low":2.81306,"close":2.81311,"volume":110.30999755859375},{"timestamp":1742380860000,"open":2.81311,"high":2.81314,"low":2.81287,"close":2.81298,"volume":74.27999877929688},{"timestamp":1742380920000,"open":2.81298,"high":2.81305,"low":2.81262,"close":2.81263,"volume":118.73999786376953},{"timestamp":1742380980000,"open":2.81264,"high":2.81271,"low":2.81261,"close":2.81267,"volume":73.08000183105469},{"timestamp":1742381040000,"open":2.81266,"high":2.81275,"low":2.81251,"close":2.81262,"volume":90.72000122070312},{"timestamp":1742381100000,"open":2.8126,"high":2.81281,"low":2.8126,"close":2.8127,"volume":83.5199966430664},{"timestamp":1742381160000,"open":2.8127,"high":2.81272,"low":2.81261,"close":2.81264,"volume":52.560001373291016},{"timestamp":1742381220000,"open":2.81263,"high":2.81268,"low":2.81253,"close":2.81265,"volume":57.130001068115234},{"timestamp":1742381280000,"open":2.81271,"high":2.81281,"low":2.81255,"close":2.81278,"volume":54.70000076293945},{"timestamp":1742381340000,"open":2.81276,"high":2.81289,"low":2.81272,"close":2.81276,"volume":133.63999938964844},{"timestamp":1742381400000,"open":2.81275,"high":2.8128,"low":2.81255,"close":2.81257,"volume":81.18000030517578},{"timestamp":1742381460000,"open":2.81256,"high":2.81256,"low":2.81208,"close":2.81216,"volume":112.5},{"timestamp":1742381520000,"open":2.8122,"high":2.81228,"low":2.8121,"close":2.81216,"volume":60.02000045776367},{"timestamp":1742381580000,"open":2.81209,"high":2.81262,"low":2.81205,"close":2.81262,"volume":122.81999969482422},{"timestamp":1742381640000,"open":2.81262,"high":2.81287,"low":2.81249,"close":2.81285,"volume":69.66000366210938},{"timestamp":1742381700000,"open":2.81294,"high":2.813,"low":2.81263,"close":2.81282,"volume":84.05000305175781},{"timestamp":1742381760000,"open":2.81287,"high":2.8129,"low":2.81272,"close":2.81275,"volume":125.16000366210938},{"timestamp":1742381820000,"open":2.81275,"high":2.81279,"low":2.8127,"close":2.81277,"volume":45.36000061035156},{"timestamp":1742381880000,"open":2.81272,"high":2.81275,"low":2.81271,"close":2.81273,"volume":9.180000305175781},{"timestamp":1742381940000,"open":2.81271,"high":2.81273,"low":2.81258,"close":2.81258,"volume":56.15999984741211},{"timestamp":1742382000000,"open":2.81258,"high":2.81262,"low":2.81232,"close":2.81234,"volume":59.040000915527344},{"timestamp":1742382060000,"open":2.81237,"high":2.81237,"low":2.81225,"close":2.8123,"volume":34.560001373291016},{"timestamp":1742382120000,"open":2.81229,"high":2.81229,"low":2.81207,"close":2.81209,"volume":112.68000030517578},{"timestamp":1742382180000,"open":2.81214,"high":2.81241,"low":2.81209,"close":2.81235,"volume":77.4000015258789},{"timestamp":1742382240000,"open":2.81236,"high":2.81238,"low":2.81222,"close":2.81223,"volume":103.4800033569336},{"timestamp":1742382300000,"open":2.81223,"high":2.81224,"low":2.81196,"close":2.81197,"volume":98.45999908447266},{"timestamp":1742382360000,"open":2.81196,"high":2.81199,"low":2.81162,"close":2.81181,"volume":86.94000244140625},{"timestamp":1742382420000,"open":2.81181,"high":2.81211,"low":2.81165,"close":2.81207,"volume":138.4199981689453},{"timestamp":1742382480000,"open":2.81207,"high":2.81264,"low":2.81203,"close":2.81253,"volume":108.72000122070312},{"timestamp":1742382540000,"open":2.81254,"high":2.81262,"low":2.81234,"close":2.81257,"volume":106.73999786376953},{"timestamp":1742382600000,"open":2.8126,"high":2.81262,"low":2.81248,"close":2.8126,"volume":135.5399932861328},{"timestamp":1742382660000,"open":2.81264,"high":2.81277,"low":2.81252,"close":2.81268,"volume":138.9600067138672},{"timestamp":1742382720000,"open":2.81267,"high":2.81287,"low":2.81266,"close":2.81285,"volume":102.23999786376953},{"timestamp":1742382780000,"open":2.81293,"high":2.813,"low":2.81267,"close":2.81283,"volume":90.69999694824219},{"timestamp":1742382840000,"open":2.81284,"high":2.81291,"low":2.8126,"close":2.81278,"volume":120.5999984741211},{"timestamp":1742382900000,"open":2.81285,"high":2.81289,"low":2.81275,"close":2.81286,"volume":99.36000061035156},{"timestamp":1742382960000,"open":2.81285,"high":2.81294,"low":2.81281,"close":2.81283,"volume":102.23999786376953},{"timestamp":1742383020000,"open":2.81287,"high":2.81293,"low":2.8128,"close":2.8128,"volume":115.19999694824219},{"timestamp":1742383080000,"open":2.81281,"high":2.8129,"low":2.81276,"close":2.81285,"volume":100.80000305175781},{"timestamp":1742383140000,"open":2.81285,"high":2.81286,"low":2.81262,"close":2.81262,"volume":114.83999633789062},{"timestamp":1742383200000,"open":2.81258,"high":2.81262,"low":2.81239,"close":2.81245,"volume":95.76000213623047},{"timestamp":1742383260000,"open":2.81247,"high":2.81255,"low":2.81237,"close":2.81239,"volume":91.44000244140625},{"timestamp":1742383320000,"open":2.81243,"high":2.81245,"low":2.812,"close":2.81226,"volume":64.80000305175781},{"timestamp":1742383380000,"open":2.8123,"high":2.81287,"low":2.8123,"close":2.81281,"volume":129.60000610351562},{"timestamp":1742383440000,"open":2.81277,"high":2.81291,"low":2.81268,"close":2.81273,"volume":100.08000183105469},{"timestamp":1742383500000,"open":2.81271,"high":2.81305,"low":2.81271,"close":2.81302,"volume":91.94999694824219},{"timestamp":1742383560000,"open":2.81298,"high":2.81308,"low":2.81292,"close":2.81298,"volume":86.66999816894531},{"timestamp":1742383620000,"open":2.81295,"high":2.81313,"low":2.81295,"close":2.81312,"volume":98.75},{"timestamp":1742383680000,"open":2.81312,"high":2.81321,"low":2.81299,"close":2.81304,"volume":103.05999755859375},{"timestamp":1742383740000,"open":2.81301,"high":2.81311,"low":2.81299,"close":2.813,"volume":64.41999816894531},{"timestamp":1742383800000,"open":2.813,"high":2.81302,"low":2.81279,"close":2.81281,"volume":82.55000305175781},{"timestamp":1742383860000,"open":2.81283,"high":2.8129,"low":2.81278,"close":2.81283,"volume":72.72000122070312},{"timestamp":1742383920000,"open":2.81283,"high":2.81325,"low":2.81283,"close":2.81325,"volume":78.16000366210938},{"timestamp":1742383980000,"open":2.81323,"high":2.81344,"low":2.8132,"close":2.81342,"volume":120.95999908447266},{"timestamp":1742384040000,"open":2.8134,"high":2.81359,"low":2.81337,"close":2.81349,"volume":68},{"timestamp":1742384100000,"open":2.81351,"high":2.81372,"low":2.81349,"close":2.8137,"volume":109.43000030517578},{"timestamp":1742384160000,"open":2.8137,"high":2.81373,"low":2.81358,"close":2.8137,"volume":82.95999908447266},{"timestamp":1742384220000,"open":2.81367,"high":2.81378,"low":2.81364,"close":2.81367,"volume":102.95999908447266},{"timestamp":1742384280000,"open":2.81367,"high":2.81388,"low":2.81345,"close":2.81387,"volume":145.47999572753906},{"timestamp":1742384340000,"open":2.81384,"high":2.81384,"low":2.81369,"close":2.8137,"volume":119.5},{"timestamp":1742384400000,"open":2.81372,"high":2.81401,"low":2.8137,"close":2.81399,"volume":105.93000030517578},{"timestamp":1742384460000,"open":2.81397,"high":2.81397,"low":2.81376,"close":2.81393,"volume":78.36000061035156},{"timestamp":1742384520000,"open":2.81391,"high":2.81422,"low":2.8139,"close":2.81415,"volume":148.61000061035156},{"timestamp":1742384580000,"open":2.8142,"high":2.81433,"low":2.81407,"close":2.8143,"volume":113.04000091552734},{"timestamp":1742384640000,"open":2.8143,"high":2.81451,"low":2.81422,"close":2.81448,"volume":124.70999908447266},{"timestamp":1742384700000,"open":2.81448,"high":2.81456,"low":2.81438,"close":2.81451,"volume":94.08999633789062},{"timestamp":1742384760000,"open":2.81451,"high":2.81456,"low":2.81441,"close":2.81443,"volume":86.20999908447266},{"timestamp":1742384820000,"open":2.81443,"high":2.81454,"low":2.81434,"close":2.81437,"volume":63.68000030517578},{"timestamp":1742384880000,"open":2.81439,"high":2.81441,"low":2.81434,"close":2.81434,"volume":82.7300033569336},{"timestamp":1742384940000,"open":2.81439,"high":2.81452,"low":2.81439,"close":2.81447,"volume":45.7599983215332},{"timestamp":1742385000000,"open":2.81448,"high":2.81455,"low":2.81434,"close":2.81444,"volume":84.79000091552734},{"timestamp":1742385060000,"open":2.81445,"high":2.81452,"low":2.81433,"close":2.81444,"volume":100.91000366210938},{"timestamp":1742385120000,"open":2.8144,"high":2.81458,"low":2.8144,"close":2.81453,"volume":57.79999923706055},{"timestamp":1742385180000,"open":2.81452,"high":2.81459,"low":2.81452,"close":2.81458,"volume":46.31999969482422},{"timestamp":1742385240000,"open":2.81456,"high":2.81456,"low":2.81437,"close":2.81445,"volume":51.720001220703125},{"timestamp":1742385300000,"open":2.81452,"high":2.81481,"low":2.81445,"close":2.81478,"volume":80.7699966430664},{"timestamp":1742385360000,"open":2.81479,"high":2.81501,"low":2.81431,"close":2.81443,"volume":171.3000030517578},{"timestamp":1742385420000,"open":2.81427,"high":2.81453,"low":2.81412,"close":2.81443,"volume":213.17999267578125},{"timestamp":1742385480000,"open":2.81448,"high":2.81448,"low":2.81396,"close":2.81396,"volume":176.64999389648438},{"timestamp":1742385540000,"open":2.81402,"high":2.8141,"low":2.81394,"close":2.81398,"volume":191.2899932861328},{"timestamp":1742385600000,"open":2.81398,"high":2.81418,"low":2.81386,"close":2.81402,"volume":163.63999938964844},{"timestamp":1742385660000,"open":2.814,"high":2.81425,"low":2.8139,"close":2.81422,"volume":164.72000122070312},{"timestamp":1742385720000,"open":2.81422,"high":2.81437,"low":2.81422,"close":2.81434,"volume":99.05000305175781},{"timestamp":1742385780000,"open":2.81434,"high":2.81434,"low":2.81411,"close":2.81421,"volume":118.58999633789062},{"timestamp":1742385840000,"open":2.81418,"high":2.81441,"low":2.81412,"close":2.81436,"volume":151.75999450683594},{"timestamp":1742385900000,"open":2.81438,"high":2.8145,"low":2.81422,"close":2.81446,"volume":155.7899932861328},{"timestamp":1742385960000,"open":2.8145,"high":2.81463,"low":2.81449,"close":2.81455,"volume":113.95999908447266},{"timestamp":1742386020000,"open":2.81453,"high":2.81455,"low":2.81448,"close":2.81449,"volume":92.55999755859375},{"timestamp":1742386080000,"open":2.81449,"high":2.81468,"low":2.81442,"close":2.8146,"volume":112.7300033569336},{"timestamp":1742386140000,"open":2.81459,"high":2.81463,"low":2.81431,"close":2.81445,"volume":112.31999969482422},{"timestamp":1742386200000,"open":2.81448,"high":2.81456,"low":2.81431,"close":2.81444,"volume":85.87999725341797},{"timestamp":1742386260000,"open":2.81443,"high":2.81468,"low":2.81438,"close":2.81463,"volume":97.45999908447266},{"timestamp":1742386320000,"open":2.81463,"high":2.81495,"low":2.81463,"close":2.81489,"volume":88.47000122070312},{"timestamp":1742386380000,"open":2.81484,"high":2.81484,"low":2.81467,"close":2.81467,"volume":30.770000457763672},{"timestamp":1742386440000,"open":2.81468,"high":2.81477,"low":2.81464,"close":2.81477,"volume":58.709999084472656},{"timestamp":1742386500000,"open":2.81478,"high":2.8148,"low":2.81459,"close":2.81461,"volume":68.68000030517578},{"timestamp":1742386560000,"open":2.81465,"high":2.81465,"low":2.81442,"close":2.81454,"volume":84.47000122070312},{"timestamp":1742386620000,"open":2.81455,"high":2.81465,"low":2.81452,"close":2.81455,"volume":55.790000915527344},{"timestamp":1742386680000,"open":2.81456,"high":2.81456,"low":2.81425,"close":2.81425,"volume":47.91999816894531},{"timestamp":1742386740000,"open":2.81423,"high":2.81461,"low":2.81423,"close":2.8146,"volume":114.73999786376953},{"timestamp":1742386800000,"open":2.81461,"high":2.81489,"low":2.81448,"close":2.81482,"volume":125.95999908447266},{"timestamp":1742386860000,"open":2.81487,"high":2.81487,"low":2.81456,"close":2.8147,"volume":87.12000274658203},{"timestamp":1742386920000,"open":2.81465,"high":2.81474,"low":2.81462,"close":2.81467,"volume":45.09000015258789},{"timestamp":1742386980000,"open":2.81464,"high":2.81482,"low":2.81462,"close":2.81474,"volume":77.95999908447266},{"timestamp":1742387040000,"open":2.81473,"high":2.8148,"low":2.81467,"close":2.8147,"volume":87.62999725341797},{"timestamp":1742387100000,"open":2.81468,"high":2.8147,"low":2.81441,"close":2.81443,"volume":96.02999877929688},{"timestamp":1742387160000,"open":2.81443,"high":2.8148,"low":2.8144,"close":2.81444,"volume":119},{"timestamp":1742387220000,"open":2.81444,"high":2.81453,"low":2.81438,"close":2.81448,"volume":94.12999725341797},{"timestamp":1742387280000,"open":2.81445,"high":2.81453,"low":2.8144,"close":2.81448,"volume":105.2300033569336},{"timestamp":1742387340000,"open":2.81448,"high":2.81461,"low":2.81445,"close":2.81445,"volume":45.7599983215332},{"timestamp":1742387400000,"open":2.81445,"high":2.81456,"low":2.8144,"close":2.81455,"volume":74.20999908447266},{"timestamp":1742387460000,"open":2.81452,"high":2.81452,"low":2.81435,"close":2.8145,"volume":69.80999755859375},{"timestamp":1742387520000,"open":2.8145,"high":2.81459,"low":2.81448,"close":2.81457,"volume":72.87000274658203},{"timestamp":1742387580000,"open":2.81457,"high":2.81476,"low":2.81454,"close":2.81475,"volume":72.48999786376953},{"timestamp":1742387640000,"open":2.81475,"high":2.81496,"low":2.81475,"close":2.81495,"volume":42.72999954223633},{"timestamp":1742387700000,"open":2.81494,"high":2.81516,"low":2.81494,"close":2.81506,"volume":61},{"timestamp":1742387760000,"open":2.81509,"high":2.81514,"low":2.81496,"close":2.81508,"volume":49.36000061035156},{"timestamp":1742387820000,"open":2.81512,"high":2.81526,"low":2.81509,"close":2.81509,"volume":105.5199966430664},{"timestamp":1742387880000,"open":2.81512,"high":2.81518,"low":2.81501,"close":2.81503,"volume":69.83000183105469},{"timestamp":1742387940000,"open":2.81503,"high":2.81508,"low":2.81493,"close":2.81507,"volume":72.86000061035156},{"timestamp":1742388000000,"open":2.81508,"high":2.81533,"low":2.81507,"close":2.81533,"volume":103.30999755859375},{"timestamp":1742388060000,"open":2.81531,"high":2.81552,"low":2.81529,"close":2.81552,"volume":105.5999984741211},{"timestamp":1742388120000,"open":2.81552,"high":2.81571,"low":2.81551,"close":2.81554,"volume":84.98999786376953},{"timestamp":1742388180000,"open":2.81548,"high":2.81551,"low":2.81501,"close":2.81503,"volume":87.30999755859375},{"timestamp":1742388240000,"open":2.81503,"high":2.81518,"low":2.81503,"close":2.81516,"volume":54.369998931884766},{"timestamp":1742388300000,"open":2.81512,"high":2.81512,"low":2.81484,"close":2.81485,"volume":121.33000183105469},{"timestamp":1742388360000,"open":2.81488,"high":2.81488,"low":2.81446,"close":2.81446,"volume":103.77999877929688},{"timestamp":1742388420000,"open":2.81446,"high":2.81458,"low":2.81443,"close":2.81451,"volume":104.4800033569336},{"timestamp":1742388480000,"open":2.81451,"high":2.81456,"low":2.81442,"close":2.81456,"volume":103.8499984741211},{"timestamp":1742388540000,"open":2.81452,"high":2.81461,"low":2.81444,"close":2.8145,"volume":79.44999694824219},{"timestamp":1742388600000,"open":2.81446,"high":2.81471,"low":2.81446,"close":2.81462,"volume":98.41999816894531},{"timestamp":1742388660000,"open":2.81461,"high":2.81477,"low":2.81453,"close":2.81456,"volume":105.88999938964844},{"timestamp":1742388720000,"open":2.81454,"high":2.81475,"low":2.81454,"close":2.81457,"volume":72.97000122070312},{"timestamp":1742388780000,"open":2.81457,"high":2.81462,"low":2.81455,"close":2.81459,"volume":51.47999954223633},{"timestamp":1742388840000,"open":2.81458,"high":2.8146,"low":2.8145,"close":2.81452,"volume":45.06999969482422},{"timestamp":1742388900000,"open":2.81454,"high":2.81454,"low":2.81396,"close":2.814,"volume":135.97999572753906},{"timestamp":1742388960000,"open":2.81403,"high":2.81408,"low":2.81375,"close":2.81378,"volume":81.55000305175781},{"timestamp":1742389020000,"open":2.8138,"high":2.8138,"low":2.81352,"close":2.81358,"volume":120.9800033569336},{"timestamp":1742389080000,"open":2.81359,"high":2.81369,"low":2.81356,"close":2.81364,"volume":138.89999389648438},{"timestamp":1742389140000,"open":2.81366,"high":2.81367,"low":2.81345,"close":2.81364,"volume":194.6999969482422},{"timestamp":1742389200000,"open":2.81367,"high":2.81375,"low":2.81347,"close":2.81355,"volume":109.45999908447266},{"timestamp":1742389260000,"open":2.81357,"high":2.81372,"low":2.81344,"close":2.81363,"volume":134.47999572753906},{"timestamp":1742389320000,"open":2.81366,"high":2.81378,"low":2.81366,"close":2.81378,"volume":100.20999908447266},{"timestamp":1742389380000,"open":2.81383,"high":2.81387,"low":2.8135,"close":2.81362,"volume":90.88999938964844},{"timestamp":1742389440000,"open":2.81359,"high":2.81365,"low":2.81354,"close":2.81361,"volume":46.15999984741211},{"timestamp":1742389500000,"open":2.81362,"high":2.81376,"low":2.81362,"close":2.81373,"volume":97.7300033569336},{"timestamp":1742389560000,"open":2.81369,"high":2.81376,"low":2.81343,"close":2.8135,"volume":83.04000091552734},{"timestamp":1742389620000,"open":2.81349,"high":2.81373,"low":2.81347,"close":2.81371,"volume":111.62999725341797},{"timestamp":1742389680000,"open":2.81373,"high":2.81394,"low":2.81359,"close":2.81359,"volume":137.69000244140625},{"timestamp":1742389740000,"open":2.81359,"high":2.81359,"low":2.81338,"close":2.81343,"volume":32.0099983215332},{"timestamp":1742389800000,"open":2.81338,"high":2.81376,"low":2.81338,"close":2.81362,"volume":75.79000091552734},{"timestamp":1742389860000,"open":2.81361,"high":2.81376,"low":2.81349,"close":2.81359,"volume":119.41999816894531},{"timestamp":1742389920000,"open":2.81356,"high":2.81361,"low":2.81329,"close":2.81332,"volume":88.66000366210938},{"timestamp":1742389980000,"open":2.81332,"high":2.81346,"low":2.81328,"close":2.8133,"volume":57.20000076293945},{"timestamp":1742390040000,"open":2.81332,"high":2.81335,"low":2.81308,"close":2.81321,"volume":57.20000076293945},{"timestamp":1742390100000,"open":2.81321,"high":2.81324,"low":2.8131,"close":2.81324,"volume":80.48999786376953},{"timestamp":1742390160000,"open":2.81327,"high":2.81344,"low":2.81315,"close":2.81342,"volume":121.75},{"timestamp":1742390220000,"open":2.81348,"high":2.8135,"low":2.81321,"close":2.81323,"volume":93.19999694824219},{"timestamp":1742390280000,"open":2.8132,"high":2.81329,"low":2.81311,"close":2.81315,"volume":84.19999694824219},{"timestamp":1742390340000,"open":2.81321,"high":2.81321,"low":2.81301,"close":2.81301,"volume":77.5199966430664},{"timestamp":1742390400000,"open":2.81303,"high":2.81323,"low":2.81289,"close":2.81291,"volume":41.400001525878906},{"timestamp":1742390460000,"open":2.81293,"high":2.81293,"low":2.81239,"close":2.81239,"volume":76.73999786376953},{"timestamp":1742390520000,"open":2.8124,"high":2.81253,"low":2.8124,"close":2.81248,"volume":77.9000015258789},{"timestamp":1742390580000,"open":2.81246,"high":2.81283,"low":2.81246,"close":2.81282,"volume":71.95999908447266},{"timestamp":1742390640000,"open":2.81282,"high":2.81285,"low":2.81256,"close":2.8127,"volume":81.36000061035156},{"timestamp":1742390700000,"open":2.81267,"high":2.81276,"low":2.81256,"close":2.8127,"volume":51.119998931884766},{"timestamp":1742390760000,"open":2.81272,"high":2.81302,"low":2.81257,"close":2.81289,"volume":86.30000305175781},{"timestamp":1742390820000,"open":2.81291,"high":2.81291,"low":2.81267,"close":2.81267,"volume":79.91999816894531},{"timestamp":1742390880000,"open":2.81266,"high":2.81272,"low":2.81259,"close":2.81271,"volume":61.91999816894531},{"timestamp":1742390940000,"open":2.81269,"high":2.81272,"low":2.81258,"close":2.81269,"volume":54.540000915527344},{"timestamp":1742391000000,"open":2.81267,"high":2.81278,"low":2.81267,"close":2.81277,"volume":46.79999923706055},{"timestamp":1742391060000,"open":2.8128,"high":2.81323,"low":2.8128,"close":2.81318,"volume":99.08999633789062},{"timestamp":1742391120000,"open":2.8132,"high":2.8132,"low":2.81304,"close":2.81316,"volume":47.40999984741211},{"timestamp":1742391180000,"open":2.81316,"high":2.81316,"low":2.81296,"close":2.81299,"volume":91.77999877929688},{"timestamp":1742391240000,"open":2.81299,"high":2.81321,"low":2.81293,"close":2.81316,"volume":108.83999633789062},{"timestamp":1742391300000,"open":2.81314,"high":2.81316,"low":2.81296,"close":2.81301,"volume":60.79999923706055},{"timestamp":1742391360000,"open":2.81304,"high":2.81313,"low":2.81294,"close":2.81296,"volume":63.72999954223633},{"timestamp":1742391420000,"open":2.81299,"high":2.81299,"low":2.81284,"close":2.81288,"volume":51.08000183105469},{"timestamp":1742391480000,"open":2.81283,"high":2.81283,"low":2.81264,"close":2.81273,"volume":58.5},{"timestamp":1742391540000,"open":2.81266,"high":2.81274,"low":2.81254,"close":2.81264,"volume":54.540000915527344},{"timestamp":1742391600000,"open":2.81256,"high":2.81277,"low":2.81252,"close":2.81276,"volume":72},{"timestamp":1742391660000,"open":2.81279,"high":2.81312,"low":2.81275,"close":2.81277,"volume":165.1999969482422},{"timestamp":1742391720000,"open":2.81279,"high":2.81295,"low":2.81269,"close":2.81283,"volume":111.77999877929688},{"timestamp":1742391780000,"open":2.81282,"high":2.81283,"low":2.81253,"close":2.81258,"volume":80.63999938964844},{"timestamp":1742391840000,"open":2.81257,"high":2.81275,"low":2.81254,"close":2.8127,"volume":83.5199966430664},{"timestamp":1742391900000,"open":2.81274,"high":2.81284,"low":2.81253,"close":2.81253,"volume":62.279998779296875},{"timestamp":1742391960000,"open":2.81253,"high":2.81255,"low":2.81215,"close":2.81227,"volume":79.91999816894531},{"timestamp":1742392020000,"open":2.8123,"high":2.81238,"low":2.81225,"close":2.81232,"volume":30.239999771118164},{"timestamp":1742392080000,"open":2.81229,"high":2.81234,"low":2.81221,"close":2.81232,"volume":55.08000183105469},{"timestamp":1742392140000,"open":2.81233,"high":2.81264,"low":2.81229,"close":2.81255,"volume":59.040000915527344},{"timestamp":1742392200000,"open":2.81254,"high":2.81265,"low":2.81225,"close":2.81227,"volume":64.80000305175781},{"timestamp":1742392260000,"open":2.81236,"high":2.81236,"low":2.81194,"close":2.81206,"volume":52.560001373291016},{"timestamp":1742392320000,"open":2.81204,"high":2.81204,"low":2.8118,"close":2.81187,"volume":53.279998779296875},{"timestamp":1742392380000,"open":2.81183,"high":2.8119,"low":2.81174,"close":2.81174,"volume":68.4000015258789},{"timestamp":1742392440000,"open":2.81174,"high":2.81174,"low":2.81157,"close":2.81157,"volume":70.73999786376953},{"timestamp":1742392500000,"open":2.81154,"high":2.81189,"low":2.81148,"close":2.81187,"volume":67.68000030517578},{"timestamp":1742392560000,"open":2.81189,"high":2.81214,"low":2.81185,"close":2.81208,"volume":66.5999984741211},{"timestamp":1742392620000,"open":2.8121,"high":2.81242,"low":2.8121,"close":2.81242,"volume":48.41999816894531},{"timestamp":1742392680000,"open":2.81244,"high":2.81254,"low":2.81239,"close":2.81252,"volume":106.73999786376953},{"timestamp":1742392740000,"open":2.81251,"high":2.81265,"low":2.81224,"close":2.81226,"volume":99.18000030517578},{"timestamp":1742392800000,"open":2.81224,"high":2.81229,"low":2.81198,"close":2.81228,"volume":90.36000061035156},{"timestamp":1742392860000,"open":2.81226,"high":2.81234,"low":2.81213,"close":2.81227,"volume":77.0999984741211},{"timestamp":1742392920000,"open":2.81229,"high":2.81265,"low":2.81229,"close":2.81262,"volume":47.65999984741211},{"timestamp":1742392980000,"open":2.81266,"high":2.81289,"low":2.81263,"close":2.81289,"volume":54.349998474121094},{"timestamp":1742393040000,"open":2.81289,"high":2.81314,"low":2.81284,"close":2.81314,"volume":81.0199966430664},{"timestamp":1742393100000,"open":2.81309,"high":2.81319,"low":2.81294,"close":2.81299,"volume":82.19999694824219},{"timestamp":1742393160000,"open":2.81294,"high":2.81305,"low":2.8129,"close":2.81298,"volume":30.06999969482422},{"timestamp":1742393220000,"open":2.81299,"high":2.81311,"low":2.81294,"close":2.81296,"volume":37.18000030517578},{"timestamp":1742393280000,"open":2.81294,"high":2.8132,"low":2.8129,"close":2.81305,"volume":68.16000366210938},{"timestamp":1742393340000,"open":2.81301,"high":2.81303,"low":2.81281,"close":2.81293,"volume":74.94999694824219},{"timestamp":1742393400000,"open":2.81296,"high":2.81321,"low":2.81291,"close":2.81312,"volume":65.52999877929688},{"timestamp":1742393460000,"open":2.81315,"high":2.81328,"low":2.81307,"close":2.81309,"volume":34.0099983215332},{"timestamp":1742393520000,"open":2.81312,"high":2.81321,"low":2.81304,"close":2.81314,"volume":30.059999465942383},{"timestamp":1742393580000,"open":2.81312,"high":2.8132,"low":2.81312,"close":2.81319,"volume":19.31999969482422},{"timestamp":1742393640000,"open":2.81316,"high":2.81337,"low":2.81313,"close":2.81335,"volume":30.579999923706055},{"timestamp":1742393700000,"open":2.81335,"high":2.81343,"low":2.81324,"close":2.81343,"volume":36.470001220703125},{"timestamp":1742393760000,"open":2.81342,"high":2.81364,"low":2.81338,"close":2.81364,"volume":23.600000381469727},{"timestamp":1742393820000,"open":2.81369,"high":2.81369,"low":2.81359,"close":2.81367,"volume":29.889999389648438},{"timestamp":1742393880000,"open":2.81369,"high":2.81385,"low":2.81367,"close":2.81375,"volume":23.979999542236328},{"timestamp":1742393940000,"open":2.81375,"high":2.81388,"low":2.81364,"close":2.81378,"volume":43.630001068115234},{"timestamp":1742394000000,"open":2.8138,"high":2.81381,"low":2.81367,"close":2.81367,"volume":15.5600004196167},{"timestamp":1742394060000,"open":2.81367,"high":2.81367,"low":2.81349,"close":2.81356,"volume":79.81999969482422},{"timestamp":1742394120000,"open":2.8136,"high":2.81371,"low":2.81358,"close":2.81368,"volume":62.84000015258789},{"timestamp":1742394180000,"open":2.81369,"high":2.81372,"low":2.81355,"close":2.81365,"volume":77.63999938964844},{"timestamp":1742394240000,"open":2.81364,"high":2.81398,"low":2.81364,"close":2.8139,"volume":53.72999954223633},{"timestamp":1742394300000,"open":2.81388,"high":2.8139,"low":2.81368,"close":2.81383,"volume":30.760000228881836},{"timestamp":1742394360000,"open":2.81386,"high":2.81403,"low":2.81384,"close":2.81397,"volume":20.739999771118164},{"timestamp":1742394420000,"open":2.81396,"high":2.81405,"low":2.81394,"close":2.81399,"volume":16.100000381469727},{"timestamp":1742394480000,"open":2.81398,"high":2.81402,"low":2.81375,"close":2.81388,"volume":43.9900016784668},{"timestamp":1742394540000,"open":2.81386,"high":2.81398,"low":2.81374,"close":2.81375,"volume":52.060001373291016},{"timestamp":1742394600000,"open":2.81377,"high":2.81405,"low":2.81377,"close":2.81405,"volume":90.73999786376953},{"timestamp":1742394660000,"open":2.81403,"high":2.81409,"low":2.81392,"close":2.81402,"volume":35.849998474121094},{"timestamp":1742394720000,"open":2.81403,"high":2.81407,"low":2.81396,"close":2.81406,"volume":43.45000076293945},{"timestamp":1742394780000,"open":2.81405,"high":2.81415,"low":2.81405,"close":2.81411,"volume":16.459999084472656},{"timestamp":1742394840000,"open":2.81411,"high":2.81424,"low":2.81406,"close":2.81412,"volume":28.290000915527344},{"timestamp":1742394900000,"open":2.81415,"high":2.81419,"low":2.81414,"close":2.81418,"volume":14.300000190734863},{"timestamp":1742394960000,"open":2.81419,"high":2.81428,"low":2.81418,"close":2.81423,"volume":20.020000457763672},{"timestamp":1742395020000,"open":2.81425,"high":2.8143,"low":2.81417,"close":2.8143,"volume":11.4399995803833},{"timestamp":1742395080000,"open":2.81426,"high":2.81426,"low":2.81417,"close":2.81422,"volume":7.150000095367432},{"timestamp":1742395140000,"open":2.81419,"high":2.81419,"low":2.81395,"close":2.81405,"volume":18.420000076293945},{"timestamp":1742395200000,"open":2.81404,"high":2.81413,"low":2.81404,"close":2.81412,"volume":47.90999984741211},{"timestamp":1742395260000,"open":2.8141,"high":2.81413,"low":2.81378,"close":2.8138,"volume":66.54000091552734},{"timestamp":1742395320000,"open":2.81381,"high":2.8139,"low":2.81374,"close":2.81386,"volume":105.26000213623047},{"timestamp":1742395380000,"open":2.81391,"high":2.81402,"low":2.81383,"close":2.81387,"volume":52.08000183105469},{"timestamp":1742395440000,"open":2.81387,"high":2.81416,"low":2.81387,"close":2.81407,"volume":98.12000274658203},{"timestamp":1742395500000,"open":2.81404,"high":2.81413,"low":2.81399,"close":2.81407,"volume":35.59000015258789},{"timestamp":1742395560000,"open":2.81403,"high":2.81407,"low":2.81387,"close":2.81394,"volume":36.130001068115234},{"timestamp":1742395620000,"open":2.81396,"high":2.81396,"low":2.81372,"close":2.81372,"volume":52.029998779296875},{"timestamp":1742395680000,"open":2.81366,"high":2.81366,"low":2.81347,"close":2.81349,"volume":59.90999984741211},{"timestamp":1742395740000,"open":2.81346,"high":2.81352,"low":2.8133,"close":2.81352,"volume":53.63999938964844},{"timestamp":1742395800000,"open":2.81346,"high":2.81351,"low":2.8134,"close":2.81343,"volume":25.739999771118164},{"timestamp":1742395860000,"open":2.81346,"high":2.81346,"low":2.81333,"close":2.81339,"volume":35.75},{"timestamp":1742395920000,"open":2.81336,"high":2.81339,"low":2.8128,"close":2.8128,"volume":50.2400016784668},{"timestamp":1742395980000,"open":2.81282,"high":2.81297,"low":2.81267,"close":2.81287,"volume":87.69999694824219},{"timestamp":1742396040000,"open":2.81289,"high":2.81289,"low":2.81265,"close":2.81268,"volume":85.68000030517578},{"timestamp":1742396100000,"open":2.81269,"high":2.81305,"low":2.81267,"close":2.81295,"volume":86.13999938964844},{"timestamp":1742396160000,"open":2.81296,"high":2.81299,"low":2.81287,"close":2.81295,"volume":60.119998931884766},{"timestamp":1742396220000,"open":2.81297,"high":2.81308,"low":2.8128,"close":2.81304,"volume":53.72999954223633},{"timestamp":1742396280000,"open":2.813,"high":2.81303,"low":2.81283,"close":2.81292,"volume":32.54999923706055},{"timestamp":1742396340000,"open":2.81289,"high":2.81289,"low":2.81259,"close":2.81263,"volume":56.060001373291016},{"timestamp":1742396400000,"open":2.81265,"high":2.8128,"low":2.81265,"close":2.81269,"volume":70.77999877929688},{"timestamp":1742396460000,"open":2.8127,"high":2.81274,"low":2.81253,"close":2.81253,"volume":47.52000045776367},{"timestamp":1742396520000,"open":2.81259,"high":2.81274,"low":2.81257,"close":2.81263,"volume":50.400001525878906},{"timestamp":1742396580000,"open":2.81262,"high":2.8128,"low":2.81259,"close":2.81276,"volume":52.45000076293945},{"timestamp":1742396640000,"open":2.81274,"high":2.8128,"low":2.81268,"close":2.8127,"volume":60.63999938964844},{"timestamp":1742396700000,"open":2.8127,"high":2.8127,"low":2.81242,"close":2.81244,"volume":62.310001373291016},{"timestamp":1742396760000,"open":2.81244,"high":2.81254,"low":2.81239,"close":2.81254,"volume":39.599998474121094},{"timestamp":1742396820000,"open":2.81256,"high":2.81278,"low":2.81256,"close":2.81278,"volume":21.959999084472656},{"timestamp":1742396880000,"open":2.8128,"high":2.81295,"low":2.81268,"close":2.81293,"volume":45.31999969482422},{"timestamp":1742396940000,"open":2.81295,"high":2.81301,"low":2.81277,"close":2.81279,"volume":58.84000015258789},{"timestamp":1742397000000,"open":2.81278,"high":2.81291,"low":2.81274,"close":2.81276,"volume":36.83000183105469},{"timestamp":1742397060000,"open":2.81276,"high":2.81282,"low":2.81268,"close":2.81269,"volume":52.47999954223633},{"timestamp":1742397120000,"open":2.81272,"high":2.81278,"low":2.81262,"close":2.81277,"volume":58.04999923706055},{"timestamp":1742397180000,"open":2.81277,"high":2.81278,"low":2.81259,"close":2.81259,"volume":58.68000030517578},{"timestamp":1742397240000,"open":2.81258,"high":2.81267,"low":2.81256,"close":2.81264,"volume":38.880001068115234},{"timestamp":1742397300000,"open":2.81267,"high":2.81267,"low":2.81245,"close":2.81259,"volume":43.20000076293945},{"timestamp":1742397360000,"open":2.81254,"high":2.81276,"low":2.81254,"close":2.81274,"volume":60.47999954223633},{"timestamp":1742397420000,"open":2.81274,"high":2.8128,"low":2.81248,"close":2.81256,"volume":92.87999725341797},{"timestamp":1742397480000,"open":2.81257,"high":2.81263,"low":2.81242,"close":2.81246,"volume":50.400001525878906},{"timestamp":1742397540000,"open":2.81255,"high":2.81257,"low":2.81241,"close":2.81254,"volume":45.720001220703125},{"timestamp":1742397600000,"open":2.81255,"high":2.81272,"low":2.81248,"close":2.81266,"volume":32.040000915527344},{"timestamp":1742397660000,"open":2.8127,"high":2.81277,"low":2.81265,"close":2.81271,"volume":34.560001373291016},{"timestamp":1742397720000,"open":2.81268,"high":2.81271,"low":2.81268,"close":2.81269,"volume":5.760000228881836},{"timestamp":1742397780000,"open":2.81265,"high":2.81273,"low":2.81263,"close":2.81265,"volume":25.200000762939453},{"timestamp":1742397840000,"open":2.81263,"high":2.81271,"low":2.81257,"close":2.81262,"volume":47.880001068115234},{"timestamp":1742397900000,"open":2.81263,"high":2.81277,"low":2.81261,"close":2.8127,"volume":57.959999084472656},{"timestamp":1742397960000,"open":2.81273,"high":2.81275,"low":2.81263,"close":2.81268,"volume":39.599998474121094},{"timestamp":1742398020000,"open":2.8127,"high":2.81279,"low":2.81264,"close":2.81268,"volume":38.15999984741211},{"timestamp":1742398080000,"open":2.81268,"high":2.81289,"low":2.81259,"close":2.8128,"volume":56.83000183105469},{"timestamp":1742398140000,"open":2.81282,"high":2.81285,"low":2.81268,"close":2.81272,"volume":40.29999923706055},{"timestamp":1742398200000,"open":2.81271,"high":2.81273,"low":2.81253,"close":2.81257,"volume":66.23999786376953},{"timestamp":1742398260000,"open":2.81257,"high":2.81282,"low":2.81257,"close":2.81276,"volume":47.52000045776367},{"timestamp":1742398320000,"open":2.81272,"high":2.81279,"low":2.81251,"close":2.81251,"volume":26.639999389648438},{"timestamp":1742398380000,"open":2.81252,"high":2.81264,"low":2.81237,"close":2.81237,"volume":29.520000457763672},{"timestamp":1742398440000,"open":2.81239,"high":2.81239,"low":2.81201,"close":2.81207,"volume":44.63999938964844},{"timestamp":1742398500000,"open":2.81209,"high":2.8121,"low":2.81197,"close":2.81204,"volume":81.36000061035156},{"timestamp":1742398560000,"open":2.81202,"high":2.81218,"low":2.81198,"close":2.81215,"volume":56.52000045776367},{"timestamp":1742398620000,"open":2.81216,"high":2.81235,"low":2.81214,"close":2.81214,"volume":31.31999969482422},{"timestamp":1742398680000,"open":2.81212,"high":2.81235,"low":2.81204,"close":2.81234,"volume":39.779998779296875},{"timestamp":1742398740000,"open":2.81234,"high":2.81256,"low":2.8122,"close":2.8122,"volume":49.68000030517578},{"timestamp":1742398800000,"open":2.8122,"high":2.81222,"low":2.81207,"close":2.81207,"volume":20.8799991607666},{"timestamp":1742398860000,"open":2.8121,"high":2.81214,"low":2.81179,"close":2.81179,"volume":36.720001220703125},{"timestamp":1742398920000,"open":2.81182,"high":2.81191,"low":2.81175,"close":2.81184,"volume":37.439998626708984},{"timestamp":1742398980000,"open":2.81186,"high":2.81201,"low":2.81185,"close":2.81194,"volume":35.279998779296875},{"timestamp":1742399040000,"open":2.81192,"high":2.81198,"low":2.81185,"close":2.81186,"volume":28.799999237060547},{"timestamp":1742399100000,"open":2.81189,"high":2.81213,"low":2.81189,"close":2.81213,"volume":49.68000030517578},{"timestamp":1742399160000,"open":2.81209,"high":2.81209,"low":2.81188,"close":2.81202,"volume":23.040000915527344},{"timestamp":1742399220000,"open":2.81205,"high":2.81228,"low":2.81204,"close":2.81226,"volume":41.040000915527344},{"timestamp":1742399280000,"open":2.81227,"high":2.81249,"low":2.81227,"close":2.81246,"volume":10.800000190734863},{"timestamp":1742399340000,"open":2.81243,"high":2.81245,"low":2.81227,"close":2.81227,"volume":59.040000915527344},{"timestamp":1742399400000,"open":2.81224,"high":2.81234,"low":2.81198,"close":2.81198,"volume":41.040000915527344},{"timestamp":1742399460000,"open":2.81202,"high":2.81207,"low":2.81198,"close":2.81198,"volume":24.479999542236328},{"timestamp":1742399520000,"open":2.81198,"high":2.812,"low":2.81167,"close":2.8117,"volume":69.12000274658203},{"timestamp":1742399580000,"open":2.81168,"high":2.81175,"low":2.81129,"close":2.81141,"volume":43.91999816894531},{"timestamp":1742399640000,"open":2.81143,"high":2.81147,"low":2.81128,"close":2.8113,"volume":46.08000183105469},{"timestamp":1742399700000,"open":2.81132,"high":2.81132,"low":2.81113,"close":2.8112,"volume":33.84000015258789},{"timestamp":1742399760000,"open":2.81116,"high":2.81136,"low":2.81106,"close":2.81133,"volume":44.279998779296875},{"timestamp":1742399820000,"open":2.81141,"high":2.81141,"low":2.81109,"close":2.81127,"volume":43.20000076293945},{"timestamp":1742399880000,"open":2.81126,"high":2.81126,"low":2.81082,"close":2.81082,"volume":108},{"timestamp":1742399940000,"open":2.81077,"high":2.81104,"low":2.81077,"close":2.81092,"volume":79.19999694824219},{"timestamp":1742400000000,"open":2.81088,"high":2.81153,"low":2.81088,"close":2.81128,"volume":99.2300033569336},{"timestamp":1742400060000,"open":2.81128,"high":2.8113,"low":2.81115,"close":2.81119,"volume":37.439998626708984},{"timestamp":1742400120000,"open":2.81117,"high":2.81132,"low":2.81105,"close":2.8113,"volume":90.72000122070312},{"timestamp":1742400180000,"open":2.81131,"high":2.8114,"low":2.81117,"close":2.8114,"volume":25.200000762939453},{"timestamp":1742400240000,"open":2.81138,"high":2.81141,"low":2.81127,"close":2.81141,"volume":32.939998626708984},{"timestamp":1742400300000,"open":2.81143,"high":2.81154,"low":2.81122,"close":2.81122,"volume":67.31999969482422},{"timestamp":1742400360000,"open":2.81125,"high":2.8113,"low":2.81123,"close":2.81127,"volume":48.779998779296875},{"timestamp":1742400420000,"open":2.81131,"high":2.81161,"low":2.81124,"close":2.81161,"volume":60.29999923706055},{"timestamp":1742400480000,"open":2.81157,"high":2.81177,"low":2.8115,"close":2.81176,"volume":46.2599983215332},{"timestamp":1742400540000,"open":2.8118,"high":2.81196,"low":2.81178,"close":2.81185,"volume":45.36000061035156},{"timestamp":1742400600000,"open":2.81187,"high":2.81212,"low":2.81184,"close":2.81192,"volume":84.52999877929688},{"timestamp":1742400660000,"open":2.81192,"high":2.81202,"low":2.81183,"close":2.81199,"volume":53.63999938964844},{"timestamp":1742400720000,"open":2.81202,"high":2.81206,"low":2.81187,"close":2.81206,"volume":47.880001068115234},{"timestamp":1742400780000,"open":2.81204,"high":2.81212,"low":2.81202,"close":2.81211,"volume":12.779999732971191},{"timestamp":1742400840000,"open":2.81208,"high":2.8124,"low":2.81208,"close":2.81231,"volume":40.86000061035156},{"timestamp":1742400900000,"open":2.81229,"high":2.81253,"low":2.81229,"close":2.81253,"volume":54.349998474121094},{"timestamp":1742400960000,"open":2.81256,"high":2.81265,"low":2.81247,"close":2.8126,"volume":75.56999969482422},{"timestamp":1742401020000,"open":2.81261,"high":2.81261,"low":2.81241,"close":2.81249,"volume":40.599998474121094},{"timestamp":1742401080000,"open":2.81248,"high":2.8125,"low":2.81243,"close":2.8125,"volume":51.29999923706055},{"timestamp":1742401140000,"open":2.81248,"high":2.81263,"low":2.81246,"close":2.81252,"volume":50.22999954223633},{"timestamp":1742401200000,"open":2.81254,"high":2.81257,"low":2.81247,"close":2.81249,"volume":78.76000213623047},{"timestamp":1742401260000,"open":2.81252,"high":2.81259,"low":2.81248,"close":2.81252,"volume":67.93000030517578},{"timestamp":1742401320000,"open":2.81251,"high":2.81278,"low":2.81251,"close":2.81278,"volume":62.36000061035156},{"timestamp":1742401380000,"open":2.81279,"high":2.81284,"low":2.81275,"close":2.81284,"volume":52.7599983215332},{"timestamp":1742401440000,"open":2.81285,"high":2.81294,"low":2.81275,"close":2.81294,"volume":87.23999786376953},{"timestamp":1742401500000,"open":2.81292,"high":2.81302,"low":2.8129,"close":2.81299,"volume":19.68000030517578},{"timestamp":1742401560000,"open":2.81295,"high":2.81302,"low":2.81288,"close":2.81295,"volume":29.34000015258789},{"timestamp":1742401620000,"open":2.81293,"high":2.81305,"low":2.81292,"close":2.81295,"volume":30.760000228881836},{"timestamp":1742401680000,"open":2.81301,"high":2.81304,"low":2.81287,"close":2.81287,"volume":14.300000190734863},{"timestamp":1742401740000,"open":2.8129,"high":2.81295,"low":2.81287,"close":2.8129,"volume":14.850000381469727},{"timestamp":1742401800000,"open":2.81291,"high":2.81306,"low":2.81285,"close":2.81303,"volume":50.959999084472656},{"timestamp":1742401860000,"open":2.81302,"high":2.81306,"low":2.81296,"close":2.81303,"volume":43.310001373291016},{"timestamp":1742401920000,"open":2.81302,"high":2.81305,"low":2.81271,"close":2.81282,"volume":126.94999694824219},{"timestamp":1742401980000,"open":2.8128,"high":2.81282,"low":2.81271,"close":2.81282,"volume":53.689998626708984},{"timestamp":1742402040000,"open":2.8128,"high":2.81282,"low":2.81271,"close":2.81275,"volume":32.779998779296875},{"timestamp":1742402100000,"open":2.81272,"high":2.81276,"low":2.8125,"close":2.81259,"volume":75.86000061035156},{"timestamp":1742402160000,"open":2.81259,"high":2.81261,"low":2.81251,"close":2.81253,"volume":57.709999084472656},{"timestamp":1742402220000,"open":2.8125,"high":2.8126,"low":2.8125,"close":2.81259,"volume":26.100000381469727},{"timestamp":1742402280000,"open":2.81256,"high":2.81266,"low":2.81256,"close":2.81264,"volume":22.31999969482422},{"timestamp":1742402340000,"open":2.81264,"high":2.81266,"low":2.81259,"close":2.81261,"volume":15.84000015258789},{"timestamp":1742402400000,"open":2.81257,"high":2.81259,"low":2.81252,"close":2.81254,"volume":29.15999984741211},{"timestamp":1742402460000,"open":2.81257,"high":2.81261,"low":2.81256,"close":2.81261,"volume":21.780000686645508},{"timestamp":1742402520000,"open":2.81282,"high":2.81299,"low":2.81275,"close":2.81276,"volume":71.91000366210938},{"timestamp":1742402580000,"open":2.81278,"high":2.81302,"low":2.81276,"close":2.81301,"volume":49.529998779296875},{"timestamp":1742402640000,"open":2.81301,"high":2.81301,"low":2.81298,"close":2.81299,"volume":18.600000381469727},{"timestamp":1742402700000,"open":2.81301,"high":2.81312,"low":2.81301,"close":2.81306,"volume":28.610000610351562},{"timestamp":1742402760000,"open":2.81308,"high":2.81312,"low":2.81301,"close":2.81309,"volume":34.31999969482422},{"timestamp":1742402820000,"open":2.81305,"high":2.81314,"low":2.81305,"close":2.81305,"volume":41.099998474121094},{"timestamp":1742402880000,"open":2.81308,"high":2.81308,"low":2.81302,"close":2.81306,"volume":30.209999084472656},{"timestamp":1742402940000,"open":2.81307,"high":2.81307,"low":2.81291,"close":2.81293,"volume":37.939998626708984},{"timestamp":1742403000000,"open":2.81297,"high":2.81297,"low":2.81272,"close":2.81272,"volume":35.040000915527344},{"timestamp":1742403060000,"open":2.81272,"high":2.81278,"low":2.81257,"close":2.8126,"volume":68.73999786376953},{"timestamp":1742403120000,"open":2.81264,"high":2.8128,"low":2.81252,"close":2.81279,"volume":51.77000045776367},{"timestamp":1742403180000,"open":2.81278,"high":2.81286,"low":2.81275,"close":2.81285,"volume":20.020000457763672},{"timestamp":1742403240000,"open":2.81286,"high":2.81292,"low":2.81283,"close":2.81283,"volume":20.93000030517578},{"timestamp":1742403300000,"open":2.81289,"high":2.81302,"low":2.81289,"close":2.81289,"volume":29.540000915527344},{"timestamp":1742403360000,"open":2.81289,"high":2.81295,"low":2.81286,"close":2.81293,"volume":17.360000610351562},{"timestamp":1742403420000,"open":2.8129,"high":2.81292,"low":2.81276,"close":2.81292,"volume":30.030000686645508},{"timestamp":1742403480000,"open":2.81292,"high":2.81302,"low":2.81284,"close":2.81299,"volume":27.18000030517578},{"timestamp":1742403540000,"open":2.81297,"high":2.81303,"low":2.81292,"close":2.81295,"volume":12.34000015258789},{"timestamp":1742403600000,"open":2.81295,"high":2.81301,"low":2.81284,"close":2.81292,"volume":25.56999969482422},{"timestamp":1742403660000,"open":2.81291,"high":2.81291,"low":2.81264,"close":2.81264,"volume":22.920000076293945},{"timestamp":1742403720000,"open":2.81261,"high":2.81273,"low":2.81259,"close":2.81264,"volume":62.880001068115234},{"timestamp":1742403780000,"open":2.81266,"high":2.81266,"low":2.81253,"close":2.81253,"volume":48.93000030517578},{"timestamp":1742403840000,"open":2.8125,"high":2.81261,"low":2.81246,"close":2.81259,"volume":46.790000915527344},{"timestamp":1742403900000,"open":2.81263,"high":2.81269,"low":2.81257,"close":2.81269,"volume":34.06999969482422},{"timestamp":1742403960000,"open":2.81262,"high":2.81275,"low":2.81262,"close":2.81273,"volume":46.790000915527344},{"timestamp":1742404020000,"open":2.81273,"high":2.81273,"low":2.8125,"close":2.81259,"volume":36.099998474121094},{"timestamp":1742404080000,"open":2.81259,"high":2.8126,"low":2.81238,"close":2.81238,"volume":45.970001220703125},{"timestamp":1742404140000,"open":2.81239,"high":2.81258,"low":2.81225,"close":2.81249,"volume":74.4800033569336},{"timestamp":1742404200000,"open":2.81252,"high":2.81252,"low":2.81238,"close":2.81241,"volume":69.12000274658203},{"timestamp":1742404260000,"open":2.81239,"high":2.81248,"low":2.81239,"close":2.81245,"volume":23.040000915527344},{"timestamp":1742404320000,"open":2.81244,"high":2.81257,"low":2.81242,"close":2.81255,"volume":25.920000076293945},{"timestamp":1742404380000,"open":2.81252,"high":2.81252,"low":2.81224,"close":2.81224,"volume":41.869998931884766},{"timestamp":1742404440000,"open":2.81218,"high":2.81218,"low":2.81192,"close":2.81211,"volume":84.23999786376953},{"timestamp":1742404500000,"open":2.81211,"high":2.81222,"low":2.81211,"close":2.8122,"volume":33.65999984741211},{"timestamp":1742404560000,"open":2.81218,"high":2.81218,"low":2.81197,"close":2.81203,"volume":32.7599983215332},{"timestamp":1742404620000,"open":2.81203,"high":2.81203,"low":2.81172,"close":2.81178,"volume":86.4000015258789},{"timestamp":1742404680000,"open":2.81182,"high":2.81182,"low":2.81174,"close":2.81176,"volume":40.31999969482422},{"timestamp":1742404740000,"open":2.81174,"high":2.81183,"low":2.8117,"close":2.81173,"volume":61.91999816894531},{"timestamp":1742404800000,"open":2.81172,"high":2.81182,"low":2.8115,"close":2.81158,"volume":44.63999938964844},{"timestamp":1742404860000,"open":2.81165,"high":2.81189,"low":2.81161,"close":2.81185,"volume":29.520000457763672},{"timestamp":1742404920000,"open":2.81189,"high":2.81193,"low":2.81184,"close":2.81191,"volume":14.399999618530273},{"timestamp":1742404980000,"open":2.81185,"high":2.81186,"low":2.81183,"close":2.81183,"volume":10.079999923706055},{"timestamp":1742405040000,"open":2.81182,"high":2.8119,"low":2.81178,"close":2.81189,"volume":20.15999984741211},{"timestamp":1742405100000,"open":2.81185,"high":2.81189,"low":2.81176,"close":2.8118,"volume":28.799999237060547},{"timestamp":1742405160000,"open":2.81172,"high":2.81176,"low":2.81145,"close":2.81152,"volume":64.80000305175781},{"timestamp":1742405220000,"open":2.81147,"high":2.81147,"low":2.81135,"close":2.81138,"volume":37.439998626708984},{"timestamp":1742405280000,"open":2.81139,"high":2.81147,"low":2.81135,"close":2.8114,"volume":31.68000030517578},{"timestamp":1742405340000,"open":2.81137,"high":2.81142,"low":2.81131,"close":2.81134,"volume":24.479999542236328},{"timestamp":1742405400000,"open":2.81127,"high":2.81127,"low":2.81095,"close":2.81097,"volume":50.400001525878906},{"timestamp":1742405460000,"open":2.811,"high":2.81104,"low":2.81094,"close":2.81096,"volume":37.439998626708984},{"timestamp":1742405520000,"open":2.81097,"high":2.81115,"low":2.81097,"close":2.81113,"volume":63.36000061035156},{"timestamp":1742405580000,"open":2.81106,"high":2.81108,"low":2.81092,"close":2.81095,"volume":48.959999084472656},{"timestamp":1742405640000,"open":2.81095,"high":2.81116,"low":2.81093,"close":2.81116,"volume":18},{"timestamp":1742405700000,"open":2.81111,"high":2.81111,"low":2.81096,"close":2.81097,"volume":33.119998931884766},{"timestamp":1742405760000,"open":2.81092,"high":2.81099,"low":2.81077,"close":2.81087,"volume":51.84000015258789},{"timestamp":1742405820000,"open":2.81084,"high":2.81098,"low":2.81081,"close":2.81097,"volume":67.68000030517578},{"timestamp":1742405880000,"open":2.81096,"high":2.81106,"low":2.81089,"close":2.81095,"volume":57.599998474121094},{"timestamp":1742405940000,"open":2.81097,"high":2.81111,"low":2.81094,"close":2.811,"volume":38.880001068115234},{"timestamp":1742406000000,"open":2.81101,"high":2.81106,"low":2.81089,"close":2.8109,"volume":38.880001068115234},{"timestamp":1742406060000,"open":2.81095,"high":2.81103,"low":2.81095,"close":2.811,"volume":28.799999237060547},{"timestamp":1742406120000,"open":2.81103,"high":2.81103,"low":2.81093,"close":2.81095,"volume":44.779998779296875},{"timestamp":1742406180000,"open":2.81097,"high":2.81099,"low":2.81091,"close":2.81096,"volume":40.31999969482422},{"timestamp":1742406240000,"open":2.81097,"high":2.81101,"low":2.81088,"close":2.81095,"volume":80.63999938964844},{"timestamp":1742406300000,"open":2.81088,"high":2.81107,"low":2.81088,"close":2.81101,"volume":59.040000915527344},{"timestamp":1742406360000,"open":2.81126,"high":2.81142,"low":2.81126,"close":2.81141,"volume":39.02000045776367},{"timestamp":1742406420000,"open":2.81138,"high":2.81152,"low":2.81132,"close":2.81151,"volume":51.84000015258789},{"timestamp":1742406480000,"open":2.81158,"high":2.81158,"low":2.8113,"close":2.81132,"volume":40.31999969482422},{"timestamp":1742406540000,"open":2.81128,"high":2.81128,"low":2.81092,"close":2.81092,"volume":44.779998779296875},{"timestamp":1742406600000,"open":2.81095,"high":2.81113,"low":2.81091,"close":2.81103,"volume":43.20000076293945},{"timestamp":1742406660000,"open":2.81125,"high":2.81135,"low":2.81115,"close":2.81134,"volume":39.060001373291016},{"timestamp":1742406720000,"open":2.81133,"high":2.81156,"low":2.81133,"close":2.81146,"volume":88.55999755859375},{"timestamp":1742406780000,"open":2.8115,"high":2.81167,"low":2.81149,"close":2.81157,"volume":51.84000015258789},{"timestamp":1742406840000,"open":2.81156,"high":2.8116,"low":2.8111,"close":2.81119,"volume":100.80000305175781},{"timestamp":1742406900000,"open":2.81117,"high":2.81131,"low":2.81089,"close":2.8112,"volume":117.02999877929688},{"timestamp":1742406960000,"open":2.81148,"high":2.81217,"low":2.81148,"close":2.81216,"volume":59.040000915527344},{"timestamp":1742407020000,"open":2.81215,"high":2.81217,"low":2.81183,"close":2.81185,"volume":15.84000015258789},{"timestamp":1742407080000,"open":2.81187,"high":2.81196,"low":2.81176,"close":2.81184,"volume":59.040000915527344},{"timestamp":1742407140000,"open":2.81184,"high":2.81211,"low":2.81162,"close":2.81162,"volume":133.55999755859375},{"timestamp":1742407200000,"open":2.81136,"high":2.81534,"low":2.80951,"close":2.81433,"volume":286.8699951171875},{"timestamp":1742407260000,"open":2.81431,"high":2.8152,"low":2.81373,"close":2.81417,"volume":400.3699951171875},{"timestamp":1742407320000,"open":2.81421,"high":2.81547,"low":2.81337,"close":2.81491,"volume":512.47998046875},{"timestamp":1742407380000,"open":2.81494,"high":2.81517,"low":2.81485,"close":2.81487,"volume":1015.77001953125},{"timestamp":1742407440000,"open":2.81488,"high":2.81541,"low":2.81488,"close":2.81504,"volume":499.8299865722656},{"timestamp":1742407500000,"open":2.81511,"high":2.81521,"low":2.81477,"close":2.815,"volume":679.8599853515625},{"timestamp":1742407560000,"open":2.81494,"high":2.81502,"low":2.81429,"close":2.81429,"volume":108.08999633789062},{"timestamp":1742407620000,"open":2.81432,"high":2.81454,"low":2.81382,"close":2.81454,"volume":289.8800048828125},{"timestamp":1742407680000,"open":2.8145,"high":2.81512,"low":2.81447,"close":2.81512,"volume":228.1300048828125},{"timestamp":1742407740000,"open":2.81508,"high":2.81536,"low":2.81493,"close":2.81531,"volume":228.49000549316406},{"timestamp":1742407800000,"open":2.81527,"high":2.81574,"low":2.81524,"close":2.81573,"volume":240.38999938964844},{"timestamp":1742407860000,"open":2.81577,"high":2.816,"low":2.81561,"close":2.81564,"volume":135.6999969482422},{"timestamp":1742407920000,"open":2.81563,"high":2.81604,"low":2.81561,"close":2.81599,"volume":304.1700134277344},{"timestamp":1742407980000,"open":2.816,"high":2.81602,"low":2.81576,"close":2.81589,"volume":230.80999755859375},{"timestamp":1742408040000,"open":2.81594,"high":2.81595,"low":2.81539,"close":2.81551,"volume":177.50999450683594},{"timestamp":1742408100000,"open":2.81547,"high":2.8156,"low":2.81504,"close":2.81523,"volume":231.66000366210938},{"timestamp":1742408160000,"open":2.8152,"high":2.81578,"low":2.8152,"close":2.81555,"volume":110.11000061035156},{"timestamp":1742408220000,"open":2.81553,"high":2.81558,"low":2.81491,"close":2.81517,"volume":186.67999267578125},{"timestamp":1742408280000,"open":2.8152,"high":2.81542,"low":2.81509,"close":2.8154,"volume":100.88999938964844},{"timestamp":1742408340000,"open":2.81535,"high":2.81536,"low":2.815,"close":2.81501,"volume":120.19000244140625},{"timestamp":1742408400000,"open":2.81496,"high":2.81525,"low":2.81466,"close":2.81497,"volume":110.83000183105469},{"timestamp":1742408460000,"open":2.81498,"high":2.81498,"low":2.8146,"close":2.8146,"volume":95.83000183105469},{"timestamp":1742408520000,"open":2.81456,"high":2.81534,"low":2.81437,"close":2.81534,"volume":127.43000030517578},{"timestamp":1742408580000,"open":2.81533,"high":2.81554,"low":2.81525,"close":2.81551,"volume":134.6300048828125},{"timestamp":1742408640000,"open":2.81557,"high":2.81618,"low":2.81552,"close":2.81585,"volume":158.25},{"timestamp":1742408700000,"open":2.81584,"high":2.81615,"low":2.81584,"close":2.81593,"volume":200.4199981689453},{"timestamp":1742408760000,"open":2.8159,"high":2.81597,"low":2.81541,"close":2.81555,"volume":131.4600067138672},{"timestamp":1742408820000,"open":2.81555,"high":2.81557,"low":2.81528,"close":2.81532,"volume":223.6300048828125},{"timestamp":1742408880000,"open":2.81536,"high":2.81555,"low":2.81522,"close":2.8154,"volume":91.5199966430664},{"timestamp":1742408940000,"open":2.81545,"high":2.81554,"low":2.81537,"close":2.81537,"volume":64.3499984741211},{"timestamp":1742409000000,"open":2.81542,"high":2.81568,"low":2.81534,"close":2.81538,"volume":90.80999755859375},{"timestamp":1742409060000,"open":2.81538,"high":2.81587,"low":2.8152,"close":2.81576,"volume":65.77999877929688},{"timestamp":1742409120000,"open":2.81573,"high":2.81597,"low":2.81564,"close":2.81567,"volume":108.68000030517578},{"timestamp":1742409180000,"open":2.8157,"high":2.81603,"low":2.8155,"close":2.81585,"volume":94.37999725341797},{"timestamp":1742409240000,"open":2.81582,"high":2.81633,"low":2.81551,"close":2.81576,"volume":187.02999877929688},{"timestamp":1742409300000,"open":2.81579,"high":2.81683,"low":2.81579,"close":2.81671,"volume":156.08999633789062},{"timestamp":1742409360000,"open":2.8167,"high":2.81709,"low":2.8167,"close":2.81689,"volume":162.83999633789062},{"timestamp":1742409420000,"open":2.8169,"high":2.81709,"low":2.81683,"close":2.81689,"volume":250.38999938964844},{"timestamp":1742409480000,"open":2.8169,"high":2.81701,"low":2.81626,"close":2.81636,"volume":197.42999267578125},{"timestamp":1742409540000,"open":2.81638,"high":2.81655,"low":2.81579,"close":2.81649,"volume":150.89999389648438},{"timestamp":1742409600000,"open":2.81653,"high":2.81691,"low":2.81615,"close":2.81657,"volume":201.6699981689453},{"timestamp":1742409660000,"open":2.81658,"high":2.81783,"low":2.81647,"close":2.81766,"volume":285.1499938964844},{"timestamp":1742409720000,"open":2.81768,"high":2.81863,"low":2.81754,"close":2.81834,"volume":261.8900146484375},{"timestamp":1742409780000,"open":2.81838,"high":2.81876,"low":2.81832,"close":2.81864,"volume":269.4700012207031},{"timestamp":1742409840000,"open":2.81861,"high":2.81901,"low":2.81833,"close":2.81901,"volume":415.5400085449219},{"timestamp":1742409900000,"open":2.81894,"high":2.81942,"low":2.81872,"close":2.81876,"volume":298.1600036621094},{"timestamp":1742409960000,"open":2.81874,"high":2.81885,"low":2.81828,"close":2.81849,"volume":351},{"timestamp":1742410020000,"open":2.81844,"high":2.81866,"low":2.81792,"close":2.81861,"volume":337.7699890136719},{"timestamp":1742410080000,"open":2.81864,"high":2.81867,"low":2.81804,"close":2.8181,"volume":246.08999633789062},{"timestamp":1742410140000,"open":2.81809,"high":2.8188,"low":2.81793,"close":2.81804,"volume":219.4199981689453},{"timestamp":1742410200000,"open":2.81807,"high":2.81875,"low":2.81807,"close":2.81844,"volume":154.52000427246094},{"timestamp":1742410260000,"open":2.81847,"high":2.8185,"low":2.81807,"close":2.81836,"volume":356.5299987792969},{"timestamp":1742410320000,"open":2.81834,"high":2.81848,"low":2.81808,"close":2.81818,"volume":300.2200012207031},{"timestamp":1742410380000,"open":2.81816,"high":2.81857,"low":2.81805,"close":2.81854,"volume":279.0199890136719},{"timestamp":1742410440000,"open":2.81851,"high":2.81861,"low":2.81807,"close":2.81847,"volume":207.27999877929688},{"timestamp":1742410500000,"open":2.81852,"high":2.81881,"low":2.81797,"close":2.81873,"volume":319.8299865722656},{"timestamp":1742410560000,"open":2.81877,"high":2.81907,"low":2.81843,"close":2.8188,"volume":207.4499969482422},{"timestamp":1742410620000,"open":2.8188,"high":2.81909,"low":2.81862,"close":2.81866,"volume":143.72000122070312},{"timestamp":1742410680000,"open":2.81867,"high":2.81903,"low":2.81851,"close":2.81881,"volume":186.99000549316406},{"timestamp":1742410740000,"open":2.8188,"high":2.81928,"low":2.81855,"close":2.819,"volume":221.49000549316406},{"timestamp":1742410800000,"open":2.81897,"high":2.81911,"low":2.81863,"close":2.81892,"volume":158.80999755859375},{"timestamp":1742410860000,"open":2.81891,"high":2.81901,"low":2.81869,"close":2.81879,"volume":165.39999389648438},{"timestamp":1742410920000,"open":2.81874,"high":2.81897,"low":2.81858,"close":2.81885,"volume":75.79000091552734},{"timestamp":1742410980000,"open":2.8189,"high":2.81897,"low":2.81871,"close":2.81897,"volume":71.5199966430664},{"timestamp":1742411040000,"open":2.81901,"high":2.81928,"low":2.81896,"close":2.81909,"volume":92.27999877929688},{"timestamp":1742411100000,"open":2.81907,"high":2.81922,"low":2.81865,"close":2.81873,"volume":115.83999633789062},{"timestamp":1742411160000,"open":2.81879,"high":2.81892,"low":2.8187,"close":2.81892,"volume":69.37999725341797},{"timestamp":1742411220000,"open":2.81886,"high":2.81939,"low":2.81884,"close":2.81937,"volume":75.81999969482422},{"timestamp":1742411280000,"open":2.81939,"high":2.81986,"low":2.81928,"close":2.81986,"volume":96.05999755859375},{"timestamp":1742411340000,"open":2.81986,"high":2.81986,"low":2.81951,"close":2.81958,"volume":86.51000213623047},{"timestamp":1742411400000,"open":2.81954,"high":2.81979,"low":2.81954,"close":2.81966,"volume":51.47999954223633},{"timestamp":1742411460000,"open":2.81969,"high":2.81971,"low":2.81876,"close":2.81876,"volume":115.83000183105469},{"timestamp":1742411520000,"open":2.81884,"high":2.81893,"low":2.81852,"close":2.81858,"volume":77.22000122070312},{"timestamp":1742411580000,"open":2.81854,"high":2.81865,"low":2.81826,"close":2.81835,"volume":55.77000045776367},{"timestamp":1742411640000,"open":2.81832,"high":2.81839,"low":2.81791,"close":2.81793,"volume":171.60000610351562},{"timestamp":1742411700000,"open":2.81803,"high":2.81814,"low":2.81767,"close":2.81782,"volume":149.44000244140625},{"timestamp":1742411760000,"open":2.81784,"high":2.81784,"low":2.81643,"close":2.81687,"volume":194.47999572753906},{"timestamp":1742411820000,"open":2.81689,"high":2.81704,"low":2.81616,"close":2.81639,"volume":191.6999969482422},{"timestamp":1742411880000,"open":2.81636,"high":2.81651,"low":2.81606,"close":2.81632,"volume":198.27000427246094},{"timestamp":1742411940000,"open":2.8163,"high":2.81635,"low":2.816,"close":2.81613,"volume":118.66999816894531},{"timestamp":1742412000000,"open":2.81614,"high":2.81652,"low":2.81609,"close":2.8164,"volume":151.5399932861328},{"timestamp":1742412060000,"open":2.8164,"high":2.8164,"low":2.81607,"close":2.81627,"volume":123.23999786376953},{"timestamp":1742412120000,"open":2.81629,"high":2.81661,"low":2.81615,"close":2.81615,"volume":122.20999908447266},{"timestamp":1742412180000,"open":2.81614,"high":2.81617,"low":2.81575,"close":2.81578,"volume":85.18000030517578},{"timestamp":1742412240000,"open":2.81577,"high":2.81625,"low":2.81577,"close":2.81614,"volume":147.92999267578125},{"timestamp":1742412300000,"open":2.8162,"high":2.81642,"low":2.81603,"close":2.81627,"volume":183.5},{"timestamp":1742412360000,"open":2.81626,"high":2.81638,"low":2.81607,"close":2.81617,"volume":132.63999938964844},{"timestamp":1742412420000,"open":2.8162,"high":2.81642,"low":2.81611,"close":2.81638,"volume":258.70001220703125},{"timestamp":1742412480000,"open":2.81638,"high":2.81652,"low":2.81628,"close":2.81636,"volume":236.66000366210938},{"timestamp":1742412540000,"open":2.81638,"high":2.81649,"low":2.81607,"close":2.81627,"volume":174.22999572753906},{"timestamp":1742412600000,"open":2.81627,"high":2.81635,"low":2.81606,"close":2.81627,"volume":147.05999755859375},{"timestamp":1742412660000,"open":2.81626,"high":2.81644,"low":2.81607,"close":2.81607,"volume":190.4499969482422},{"timestamp":1742412720000,"open":2.81612,"high":2.81629,"low":2.81612,"close":2.81623,"volume":59.4900016784668},{"timestamp":1742412780000,"open":2.81627,"high":2.81719,"low":2.81627,"close":2.81719,"volume":280.489990234375},{"timestamp":1742412840000,"open":2.81713,"high":2.81735,"low":2.817,"close":2.817,"volume":292.5},{"timestamp":1742412900000,"open":2.81698,"high":2.81724,"low":2.81696,"close":2.81722,"volume":124.69999694824219},{"timestamp":1742412960000,"open":2.81722,"high":2.81737,"low":2.81711,"close":2.81737,"volume":158.39999389648438},{"timestamp":1742413020000,"open":2.81737,"high":2.81787,"low":2.81735,"close":2.81775,"volume":146.19000244140625},{"timestamp":1742413080000,"open":2.81772,"high":2.81788,"low":2.81741,"close":2.81762,"volume":124.73999786376953},{"timestamp":1742413140000,"open":2.81755,"high":2.81769,"low":2.81749,"close":2.81755,"volume":78.94000244140625},{"timestamp":1742413200000,"open":2.81762,"high":2.81767,"low":2.81739,"close":2.81753,"volume":148.36000061035156},{"timestamp":1742413260000,"open":2.81764,"high":2.81773,"low":2.81753,"close":2.81768,"volume":113.01000213623047},{"timestamp":1742413320000,"open":2.81769,"high":2.81773,"low":2.81757,"close":2.81768,"volume":101.16000366210938},{"timestamp":1742413380000,"open":2.81769,"high":2.81773,"low":2.81755,"close":2.8176,"volume":104.97000122070312},{"timestamp":1742413440000,"open":2.8176,"high":2.81773,"low":2.8174,"close":2.81773,"volume":102.58999633789062},{"timestamp":1742413500000,"open":2.8177,"high":2.81792,"low":2.81768,"close":2.81787,"volume":116.73999786376953},{"timestamp":1742413560000,"open":2.81783,"high":2.81783,"low":2.8174,"close":2.81743,"volume":84.72000122070312},{"timestamp":1742413620000,"open":2.81738,"high":2.81748,"low":2.81718,"close":2.8172,"volume":67.93000030517578},{"timestamp":1742413680000,"open":2.81723,"high":2.81731,"low":2.81715,"close":2.81721,"volume":37.18000030517578},{"timestamp":1742413740000,"open":2.81724,"high":2.81751,"low":2.81722,"close":2.8175,"volume":47.90999984741211},{"timestamp":1742413800000,"open":2.81752,"high":2.81781,"low":2.8175,"close":2.81781,"volume":120.58999633789062},{"timestamp":1742413860000,"open":2.8178,"high":2.81785,"low":2.81754,"close":2.81785,"volume":115.18000030517578},{"timestamp":1742413920000,"open":2.81781,"high":2.8179,"low":2.81779,"close":2.81784,"volume":64.37000274658203},{"timestamp":1742413980000,"open":2.81783,"high":2.81805,"low":2.81778,"close":2.8179,"volume":113.69000244140625},{"timestamp":1742414040000,"open":2.81792,"high":2.81792,"low":2.8175,"close":2.81762,"volume":100.0999984741211},{"timestamp":1742414100000,"open":2.81769,"high":2.81817,"low":2.81766,"close":2.81808,"volume":53.630001068115234},{"timestamp":1742414160000,"open":2.81799,"high":2.81808,"low":2.81791,"close":2.81808,"volume":41.130001068115234},{"timestamp":1742414220000,"open":2.81807,"high":2.8182,"low":2.81803,"close":2.81803,"volume":25.030000686645508},{"timestamp":1742414280000,"open":2.81805,"high":2.81807,"low":2.8179,"close":2.81797,"volume":40.90999984741211},{"timestamp":1742414340000,"open":2.818,"high":2.81815,"low":2.818,"close":2.81804,"volume":49.290000915527344},{"timestamp":1742414400000,"open":2.81803,"high":2.81809,"low":2.81798,"close":2.81809,"volume":14.4399995803833},{"timestamp":1742414460000,"open":2.81814,"high":2.8183,"low":2.81814,"close":2.81825,"volume":25.979999542236328},{"timestamp":1742414520000,"open":2.8183,"high":2.81836,"low":2.81824,"close":2.81834,"volume":45.63999938964844},{"timestamp":1742414580000,"open":2.81836,"high":2.81836,"low":2.81827,"close":2.81833,"volume":27.18000030517578},{"timestamp":1742414640000,"open":2.8183,"high":2.81843,"low":2.8183,"close":2.8183,"volume":54.36000061035156},{"timestamp":1742414700000,"open":2.81831,"high":2.81837,"low":2.81828,"close":2.81837,"volume":40.04999923706055},{"timestamp":1742414760000,"open":2.81835,"high":2.81839,"low":2.81834,"close":2.81834,"volume":38.61000061035156},{"timestamp":1742414820000,"open":2.81837,"high":2.81841,"low":2.8183,"close":2.81834,"volume":62.959999084472656},{"timestamp":1742414880000,"open":2.81832,"high":2.81832,"low":2.81768,"close":2.81786,"volume":116.62000274658203},{"timestamp":1742414940000,"open":2.81791,"high":2.81791,"low":2.81769,"close":2.81783,"volume":69.44000244140625},{"timestamp":1742415000000,"open":2.81781,"high":2.81805,"low":2.81776,"close":2.81802,"volume":81.56999969482422},{"timestamp":1742415060000,"open":2.81803,"high":2.81818,"low":2.81794,"close":2.81816,"volume":72.9800033569336},{"timestamp":1742415120000,"open":2.81818,"high":2.8184,"low":2.81811,"close":2.81836,"volume":70.80000305175781},{"timestamp":1742415180000,"open":2.81837,"high":2.81852,"low":2.81835,"close":2.81846,"volume":38.61000061035156},{"timestamp":1742415240000,"open":2.81848,"high":2.81863,"low":2.81847,"close":2.81861,"volume":67.20999908447266},{"timestamp":1742415300000,"open":2.81863,"high":2.81871,"low":2.81855,"close":2.81865,"volume":47.189998626708984},{"timestamp":1742415360000,"open":2.81863,"high":2.8188,"low":2.81862,"close":2.81876,"volume":95.81999969482422},{"timestamp":1742415420000,"open":2.8188,"high":2.81894,"low":2.81866,"close":2.81867,"volume":74.06999969482422},{"timestamp":1742415480000,"open":2.81869,"high":2.81872,"low":2.8185,"close":2.81864,"volume":64.9000015258789},{"timestamp":1742415540000,"open":2.81866,"high":2.81871,"low":2.81859,"close":2.81862,"volume":115.83999633789062},{"timestamp":1742415600000,"open":2.81861,"high":2.81865,"low":2.81852,"close":2.81853,"volume":22.8799991607666},{"timestamp":1742415660000,"open":2.81856,"high":2.81864,"low":2.81855,"close":2.8186,"volume":38.61000061035156},{"timestamp":1742415720000,"open":2.8186,"high":2.81864,"low":2.81859,"close":2.81864,"volume":19.31999969482422},{"timestamp":1742415780000,"open":2.81865,"high":2.81866,"low":2.81855,"close":2.81858,"volume":40.970001220703125},{"timestamp":1742415840000,"open":2.8186,"high":2.81875,"low":2.81856,"close":2.81866,"volume":64.41000366210938},{"timestamp":1742415900000,"open":2.81871,"high":2.81883,"low":2.81871,"close":2.81876,"volume":45.849998474121094},{"timestamp":1742415960000,"open":2.81883,"high":2.81883,"low":2.81874,"close":2.81878,"volume":47.560001373291016},{"timestamp":1742416020000,"open":2.81879,"high":2.81879,"low":2.81871,"close":2.81875,"volume":35.43000030517578},{"timestamp":1742416080000,"open":2.81874,"high":2.81884,"low":2.81874,"close":2.81881,"volume":32.27000045776367},{"timestamp":1742416140000,"open":2.81886,"high":2.81896,"low":2.81862,"close":2.81862,"volume":48.5099983215332},{"timestamp":1742416200000,"open":2.81856,"high":2.81861,"low":2.81784,"close":2.81846,"volume":171.24000549316406},{"timestamp":1742416260000,"open":2.81844,"high":2.81849,"low":2.81781,"close":2.81849,"volume":40.2400016784668},{"timestamp":1742416320000,"open":2.81847,"high":2.81852,"low":2.81785,"close":2.81848,"volume":100.54000091552734},{"timestamp":1742416380000,"open":2.81848,"high":2.81859,"low":2.81779,"close":2.81784,"volume":81.38999938964844},{"timestamp":1742416440000,"open":2.81788,"high":2.81849,"low":2.8178,"close":2.81849,"volume":48.619998931884766},{"timestamp":1742416500000,"open":2.81849,"high":2.81868,"low":2.81806,"close":2.81868,"volume":51.529998779296875},{"timestamp":1742416560000,"open":2.8187,"high":2.81879,"low":2.81807,"close":2.81872,"volume":57.91999816894531},{"timestamp":1742416620000,"open":2.81868,"high":2.81879,"low":2.81868,"close":2.81872,"volume":25.739999771118164},{"timestamp":1742416680000,"open":2.81871,"high":2.81877,"low":2.8187,"close":2.81874,"volume":29.31999969482422},{"timestamp":1742416740000,"open":2.81872,"high":2.81876,"low":2.81808,"close":2.81871,"volume":42.04999923706055},{"timestamp":1742416800000,"open":2.81874,"high":2.81874,"low":2.81804,"close":2.81861,"volume":57.38999938964844},{"timestamp":1742416860000,"open":2.81864,"high":2.81877,"low":2.81806,"close":2.81876,"volume":40.810001373291016},{"timestamp":1742416920000,"open":2.81875,"high":2.81878,"low":2.81799,"close":2.81818,"volume":67.26000213623047},{"timestamp":1742416980000,"open":2.81821,"high":2.81865,"low":2.818,"close":2.81862,"volume":58.68000030517578},{"timestamp":1742417040000,"open":2.81863,"high":2.81868,"low":2.818,"close":2.81853,"volume":35.75},{"timestamp":1742417100000,"open":2.81853,"high":2.81861,"low":2.81777,"close":2.81801,"volume":125.12999725341797},{"timestamp":1742417160000,"open":2.81798,"high":2.81871,"low":2.81798,"close":2.81867,"volume":90.08999633789062},{"timestamp":1742417220000,"open":2.8187,"high":2.8188,"low":2.81808,"close":2.81869,"volume":40.040000915527344},{"timestamp":1742417280000,"open":2.81869,"high":2.8188,"low":2.81868,"close":2.81877,"volume":35.75},{"timestamp":1742417340000,"open":2.81876,"high":2.81878,"low":2.81804,"close":2.81867,"volume":85.80000305175781},{"timestamp":1742417400000,"open":2.81868,"high":2.81873,"low":2.81802,"close":2.81873,"volume":91.18000030517578},{"timestamp":1742417460000,"open":2.81875,"high":2.81883,"low":2.81873,"close":2.81875,"volume":25.739999771118164},{"timestamp":1742417520000,"open":2.81876,"high":2.81878,"low":2.81808,"close":2.81871,"volume":41.470001220703125},{"timestamp":1742417580000,"open":2.81872,"high":2.8189,"low":2.81872,"close":2.81878,"volume":27.170000076293945},{"timestamp":1742417640000,"open":2.81876,"high":2.81886,"low":2.81815,"close":2.81869,"volume":64.3499984741211},{"timestamp":1742417700000,"open":2.8169,"high":2.8169,"low":2.81666,"close":2.81668,"volume":51.66999816894531},{"timestamp":1742417760000,"open":2.81671,"high":2.81674,"low":2.81668,"close":2.8167,"volume":42.939998626708984},{"timestamp":1742417820000,"open":2.8167,"high":2.81674,"low":2.81659,"close":2.81667,"volume":166.61000061035156},{"timestamp":1742417880000,"open":2.81668,"high":2.81671,"low":2.81648,"close":2.81653,"volume":85.80000305175781},{"timestamp":1742417940000,"open":2.81652,"high":2.81661,"low":2.81614,"close":2.81614,"volume":64.91999816894531},{"timestamp":1742418000000,"open":2.81611,"high":2.81618,"low":2.8161,"close":2.8161,"volume":4.28000020980835},{"timestamp":1742418240000,"open":2.81612,"high":2.81612,"low":2.8161,"close":2.8161,"volume":2.140000104904175},{"timestamp":1742418300000,"open":2.81612,"high":2.81614,"low":2.81608,"close":2.81609,"volume":9.289999961853027},{"timestamp":1742418360000,"open":2.81613,"high":2.81648,"low":2.81612,"close":2.81648,"volume":7.869999885559082},{"timestamp":1742418540000,"open":2.81633,"high":2.81633,"low":2.81633,"close":2.81633,"volume":1.4299999475479126},{"timestamp":1742418600000,"open":2.81634,"high":2.81634,"low":2.81634,"close":2.81634,"volume":1.0700000524520874},{"timestamp":1742418900000,"open":2.81637,"high":2.81637,"low":2.81634,"close":2.81634,"volume":2.140000104904175},{"timestamp":1742418960000,"open":2.81636,"high":2.81637,"low":2.81633,"close":2.81633,"volume":4.28000020980835},{"timestamp":1742419020000,"open":2.81646,"high":2.81646,"low":2.81634,"close":2.81634,"volume":2.140000104904175},{"timestamp":1742419140000,"open":2.81646,"high":2.81646,"low":2.81634,"close":2.81634,"volume":2.140000104904175},{"timestamp":1742419260000,"open":2.81637,"high":2.81637,"low":2.81633,"close":2.81634,"volume":4.28000020980835},{"timestamp":1742419500000,"open":2.81636,"high":2.81639,"low":2.81635,"close":2.81635,"volume":4.289999961853027},{"timestamp":1742419560000,"open":2.81636,"high":2.8164,"low":2.81636,"close":2.81638,"volume":8.579999923706055},{"timestamp":1742419620000,"open":2.81641,"high":2.81651,"low":2.81637,"close":2.81638,"volume":12.869999885559082},{"timestamp":1742419680000,"open":2.81639,"high":2.81641,"low":2.81637,"close":2.81637,"volume":5.71999979019165},{"timestamp":1742419740000,"open":2.8164,"high":2.81641,"low":2.81637,"close":2.81638,"volume":21.450000762939453},{"timestamp":1742419800000,"open":2.81624,"high":2.81624,"low":2.81617,"close":2.81617,"volume":5.71999979019165},{"timestamp":1742420640000,"open":2.81618,"high":2.81618,"low":2.81618,"close":2.81618,"volume":1.4299999475479126},{"timestamp":1742420700000,"open":2.81616,"high":2.81618,"low":2.81609,"close":2.81611,"volume":12.869999885559082},{"timestamp":1742420760000,"open":2.81608,"high":2.81608,"low":2.81608,"close":2.81608,"volume":2.859999895095825},{"timestamp":1742420880000,"open":2.8161,"high":2.8161,"low":2.8161,"close":2.8161,"volume":1.4299999475479126},{"timestamp":1742420940000,"open":2.81626,"high":2.81626,"low":2.81624,"close":2.81624,"volume":4.289999961853027},{"timestamp":1742421000000,"open":2.81627,"high":2.81627,"low":2.81627,"close":2.81627,"volume":1.4299999475479126},{"timestamp":1742421060000,"open":2.81628,"high":2.81628,"low":2.81628,"close":2.81628,"volume":1.4299999475479126},{"timestamp":1742421120000,"open":2.81627,"high":2.8163,"low":2.81627,"close":2.8163,"volume":2.859999895095825},{"timestamp":1742421240000,"open":2.81629,"high":2.81629,"low":2.81626,"close":2.81626,"volume":2.859999895095825},{"timestamp":1742421300000,"open":2.81627,"high":2.81627,"low":2.81624,"close":2.81624,"volume":2.859999895095825},{"timestamp":1742421360000,"open":2.81632,"high":2.81634,"low":2.81632,"close":2.81634,"volume":5.71999979019165},{"timestamp":1742421420000,"open":2.81634,"high":2.81636,"low":2.81634,"close":2.81636,"volume":2.859999895095825},{"timestamp":1742421540000,"open":2.81634,"high":2.81634,"low":2.81634,"close":2.81634,"volume":1.0700000524520874},{"timestamp":1742421600000,"open":2.81634,"high":2.8164,"low":2.81631,"close":2.81631,"volume":20.329999923706055},{"timestamp":1742421660000,"open":2.81591,"high":2.81779,"low":2.81591,"close":2.81772,"volume":47.08000183105469},{"timestamp":1742421720000,"open":2.8177,"high":2.81794,"low":2.8177,"close":2.81791,"volume":64.19999694824219},{"timestamp":1742421780000,"open":2.81796,"high":2.81797,"low":2.81793,"close":2.81797,"volume":2.6600000858306885},{"timestamp":1742421840000,"open":2.81789,"high":2.81797,"low":2.81789,"close":2.81797,"volume":10.720000267028809},{"timestamp":1742421900000,"open":2.81799,"high":2.81813,"low":2.81735,"close":2.81802,"volume":96.75},{"timestamp":1742421960000,"open":2.81801,"high":2.81803,"low":2.81739,"close":2.81801,"volume":65.02999877929688},{"timestamp":1742422020000,"open":2.81802,"high":2.8182,"low":2.81802,"close":2.81808,"volume":28.6299991607666},{"timestamp":1742422080000,"open":2.81805,"high":2.81813,"low":2.81805,"close":2.81813,"volume":5.71999979019165},{"timestamp":1742422140000,"open":2.81815,"high":2.81815,"low":2.81811,"close":2.81812,"volume":8.579999923706055},{"timestamp":1742422200000,"open":2.8181,"high":2.81812,"low":2.81806,"close":2.8181,"volume":7.150000095367432},{"timestamp":1742422260000,"open":2.81813,"high":2.81855,"low":2.81811,"close":2.81854,"volume":18.969999313354492},{"timestamp":1742422320000,"open":2.81843,"high":2.8186,"low":2.81828,"close":2.8186,"volume":58.52000045776367},{"timestamp":1742422380000,"open":2.81856,"high":2.81869,"low":2.81856,"close":2.81867,"volume":38.630001068115234},{"timestamp":1742422440000,"open":2.8187,"high":2.81879,"low":2.81864,"close":2.81879,"volume":18.59000015258789},{"timestamp":1742422500000,"open":2.81875,"high":2.81928,"low":2.81838,"close":2.81927,"volume":65.45999908447266},{"timestamp":1742422560000,"open":2.81923,"high":2.81931,"low":2.81859,"close":2.8193,"volume":63.689998626708984},{"timestamp":1742422620000,"open":2.81936,"high":2.81942,"low":2.8193,"close":2.81931,"volume":40.06999969482422},{"timestamp":1742422680000,"open":2.81931,"high":2.81941,"low":2.8193,"close":2.81936,"volume":59.41999816894531},{"timestamp":1742422740000,"open":2.81935,"high":2.81941,"low":2.81927,"close":2.81927,"volume":21.469999313354492},{"timestamp":1742422800000,"open":2.81931,"high":2.81939,"low":2.81868,"close":2.81936,"volume":56.16999816894531},{"timestamp":1742422860000,"open":2.81935,"high":2.81935,"low":2.81863,"close":2.81924,"volume":117.3499984741211},{"timestamp":1742422920000,"open":2.81927,"high":2.81933,"low":2.81867,"close":2.81932,"volume":47.189998626708984},{"timestamp":1742422980000,"open":2.81931,"high":2.81931,"low":2.81864,"close":2.81927,"volume":57.209999084472656},{"timestamp":1742423040000,"open":2.81928,"high":2.81928,"low":2.81862,"close":2.81925,"volume":94.43000030517578},{"timestamp":1742423100000,"open":2.81924,"high":2.81932,"low":2.81865,"close":2.81924,"volume":122.9800033569336},{"timestamp":1742423160000,"open":2.81927,"high":2.8196,"low":2.81872,"close":2.81899,"volume":111.91000366210938},{"timestamp":1742423220000,"open":2.81911,"high":2.81937,"low":2.81866,"close":2.8189,"volume":74.7300033569336},{"timestamp":1742423280000,"open":2.81897,"high":2.81941,"low":2.8187,"close":2.81931,"volume":100.47000122070312},{"timestamp":1742423340000,"open":2.81932,"high":2.81941,"low":2.81872,"close":2.81933,"volume":128.83999633789062},{"timestamp":1742423400000,"open":2.81934,"high":2.81957,"low":2.81865,"close":2.81957,"volume":109.44999694824219},{"timestamp":1742423460000,"open":2.81957,"high":2.82004,"low":2.819,"close":2.81956,"volume":152.8300018310547},{"timestamp":1742423520000,"open":2.81974,"high":2.81995,"low":2.81927,"close":2.81981,"volume":99.4000015258789},{"timestamp":1742423580000,"open":2.81978,"high":2.81986,"low":2.81915,"close":2.81976,"volume":56.4900016784668},{"timestamp":1742423640000,"open":2.81978,"high":2.81982,"low":2.81918,"close":2.81924,"volume":47.189998626708984},{"timestamp":1742423700000,"open":2.81925,"high":2.81978,"low":2.81894,"close":2.81954,"volume":90.08999633789062},{"timestamp":1742423760000,"open":2.81949,"high":2.81949,"low":2.81879,"close":2.81893,"volume":82.94000244140625},{"timestamp":1742423820000,"open":2.81896,"high":2.81959,"low":2.81895,"close":2.81956,"volume":104.48999786376953},{"timestamp":1742423880000,"open":2.81954,"high":2.81978,"low":2.81896,"close":2.81966,"volume":65.77999877929688},{"timestamp":1742423940000,"open":2.81966,"high":2.8198,"low":2.81917,"close":2.8198,"volume":40.040000915527344},{"timestamp":1742424000000,"open":2.81983,"high":2.81983,"low":2.81914,"close":2.81976,"volume":54.34000015258789},{"timestamp":1742424060000,"open":2.81975,"high":2.81976,"low":2.81911,"close":2.81913,"volume":77.22000122070312},{"timestamp":1742424120000,"open":2.81919,"high":2.81977,"low":2.81903,"close":2.81959,"volume":80.08000183105469},{"timestamp":1742424180000,"open":2.81959,"high":2.81965,"low":2.81894,"close":2.81956,"volume":60.060001373291016},{"timestamp":1742424240000,"open":2.81961,"high":2.81965,"low":2.81888,"close":2.81927,"volume":50.04999923706055},{"timestamp":1742424300000,"open":2.81931,"high":2.81958,"low":2.81885,"close":2.81913,"volume":41.470001220703125},{"timestamp":1742424360000,"open":2.81938,"high":2.8196,"low":2.81892,"close":2.8196,"volume":44.33000183105469},{"timestamp":1742424420000,"open":2.81962,"high":2.8197,"low":2.81897,"close":2.81922,"volume":72.93000030517578},{"timestamp":1742424480000,"open":2.81923,"high":2.81974,"low":2.81911,"close":2.81974,"volume":50.04999923706055},{"timestamp":1742424540000,"open":2.81911,"high":2.81978,"low":2.81904,"close":2.81977,"volume":98.66999816894531},{"timestamp":1742424600000,"open":2.81978,"high":2.81979,"low":2.81915,"close":2.81975,"volume":38.61000061035156},{"timestamp":1742424660000,"open":2.81974,"high":2.81978,"low":2.81901,"close":2.81973,"volume":101.52999877929688},{"timestamp":1742424720000,"open":2.81974,"high":2.81979,"low":2.81914,"close":2.81915,"volume":45.7599983215332},{"timestamp":1742424780000,"open":2.81913,"high":2.81977,"low":2.81913,"close":2.81974,"volume":42.900001525878906},{"timestamp":1742424840000,"open":2.81975,"high":2.81983,"low":2.81913,"close":2.81983,"volume":50.04999923706055},{"timestamp":1742424900000,"open":2.81983,"high":2.81987,"low":2.81982,"close":2.81982,"volume":14.300000190734863},{"timestamp":1742424960000,"open":2.81987,"high":2.81987,"low":2.81909,"close":2.81969,"volume":40.040000915527344},{"timestamp":1742425020000,"open":2.81968,"high":2.81969,"low":2.81959,"close":2.81967,"volume":24.309999465942383},{"timestamp":1742425800000,"open":2.81931,"high":2.81937,"low":2.81862,"close":2.81922,"volume":97.80000305175781},{"timestamp":1742425860000,"open":2.81922,"high":2.81925,"low":2.81858,"close":2.81918,"volume":90.0999984741211},{"timestamp":1742425920000,"open":2.81923,"high":2.81929,"low":2.81864,"close":2.81927,"volume":47.400001525878906},{"timestamp":1742425980000,"open":2.81929,"high":2.8193,"low":2.81859,"close":2.81922,"volume":54.54999923706055},{"timestamp":1742426040000,"open":2.81925,"high":2.81928,"low":2.81917,"close":2.81926,"volume":21.450000762939453},{"timestamp":1742426100000,"open":2.81927,"high":2.81933,"low":2.81864,"close":2.81928,"volume":59.209999084472656},{"timestamp":1742426160000,"open":2.81929,"high":2.81932,"low":2.81923,"close":2.8193,"volume":36.4900016784668},{"timestamp":1742426220000,"open":2.81932,"high":2.81934,"low":2.8186,"close":2.81902,"volume":87.2300033569336},{"timestamp":1742426280000,"open":2.8192,"high":2.81947,"low":2.81874,"close":2.81941,"volume":54.34000015258789},{"timestamp":1742426340000,"open":2.81943,"high":2.81949,"low":2.8194,"close":2.81947,"volume":17.18000030517578},{"timestamp":1742426400000,"open":2.81948,"high":2.81961,"low":2.81885,"close":2.81946,"volume":67.27999877929688},{"timestamp":1742426460000,"open":2.81947,"high":2.81948,"low":2.81883,"close":2.81945,"volume":88.75},{"timestamp":1742426520000,"open":2.81884,"high":2.81948,"low":2.81874,"close":2.81942,"volume":82.2300033569336},{"timestamp":1742426580000,"open":2.81945,"high":2.81945,"low":2.81861,"close":2.81895,"volume":108.77999877929688},{"timestamp":1742426640000,"open":2.81906,"high":2.81926,"low":2.81862,"close":2.81925,"volume":115.30999755859375},{"timestamp":1742426700000,"open":2.8193,"high":2.8194,"low":2.81867,"close":2.81939,"volume":141.58999633789062},{"timestamp":1742426760000,"open":2.8194,"high":2.81942,"low":2.81865,"close":2.81935,"volume":92.26000213623047},{"timestamp":1742426820000,"open":2.81935,"high":2.81943,"low":2.81872,"close":2.81939,"volume":52.90999984741211},{"timestamp":1742426880000,"open":2.8194,"high":2.81951,"low":2.81887,"close":2.8195,"volume":51.47999954223633},{"timestamp":1742426940000,"open":2.81955,"high":2.81957,"low":2.81889,"close":2.81954,"volume":47.189998626708984},{"timestamp":1742427000000,"open":2.81953,"high":2.8197,"low":2.81902,"close":2.81963,"volume":55.060001373291016},{"timestamp":1742427060000,"open":2.81964,"high":2.81973,"low":2.81904,"close":2.81966,"volume":34.33000183105469},{"timestamp":1742427120000,"open":2.81965,"high":2.81965,"low":2.81885,"close":2.81893,"volume":134.4499969482422},{"timestamp":1742427180000,"open":2.81946,"high":2.81963,"low":2.81887,"close":2.8196,"volume":80.19999694824219},{"timestamp":1742427240000,"open":2.81954,"high":2.81964,"low":2.81897,"close":2.81961,"volume":78.01000213623047},{"timestamp":1742427300000,"open":2.81962,"high":2.81962,"low":2.81886,"close":2.81911,"volume":70.83999633789062},{"timestamp":1742427360000,"open":2.81942,"high":2.81962,"low":2.81889,"close":2.81959,"volume":116.75},{"timestamp":1742427420000,"open":2.81963,"high":2.81971,"low":2.819,"close":2.81965,"volume":62.209999084472656},{"timestamp":1742427480000,"open":2.81966,"high":2.81974,"low":2.81903,"close":2.81966,"volume":50.060001373291016},{"timestamp":1742427540000,"open":2.81966,"high":2.81978,"low":2.819,"close":2.81977,"volume":95.66999816894531},{"timestamp":1742427600000,"open":2.81981,"high":2.81983,"low":2.81919,"close":2.81981,"volume":42.97999954223633},{"timestamp":1742427660000,"open":2.81923,"high":2.81983,"low":2.8192,"close":2.81924,"volume":42.900001525878906},{"timestamp":1742427720000,"open":2.81927,"high":2.82009,"low":2.81927,"close":2.82001,"volume":85.12000274658203},{"timestamp":1742427780000,"open":2.82002,"high":2.82023,"low":2.81942,"close":2.82015,"volume":59.189998626708984},{"timestamp":1742427840000,"open":2.82015,"high":2.82019,"low":2.81951,"close":2.81988,"volume":52.90999984741211},{"timestamp":1742427900000,"open":2.81998,"high":2.82025,"low":2.81954,"close":2.81955,"volume":61.4900016784668},{"timestamp":1742427960000,"open":2.81962,"high":2.82028,"low":2.81962,"close":2.82028,"volume":32.88999938964844},{"timestamp":1742428020000,"open":2.82028,"high":2.82048,"low":2.81964,"close":2.82024,"volume":95.69999694824219},{"timestamp":1742428080000,"open":2.82026,"high":2.82046,"low":2.81972,"close":2.82036,"volume":46.47999954223633},{"timestamp":1742428140000,"open":2.82037,"high":2.82048,"low":2.81971,"close":2.8204,"volume":45.7599983215332},{"timestamp":1742428200000,"open":2.82041,"high":2.82051,"low":2.82041,"close":2.82051,"volume":20.739999771118164},{"timestamp":1742428260000,"open":2.81986,"high":2.82075,"low":2.81983,"close":2.82073,"volume":104.94999694824219},{"timestamp":1742428320000,"open":2.82014,"high":2.82076,"low":2.81987,"close":2.82038,"volume":86.58000183105469},{"timestamp":1742428380000,"open":2.82048,"high":2.82054,"low":2.82048,"close":2.82054,"volume":14.300000190734863},{"timestamp":1742428440000,"open":2.82049,"high":2.82071,"low":2.82049,"close":2.82071,"volume":14.300000190734863},{"timestamp":1742428500000,"open":2.82073,"high":2.8208,"low":2.8207,"close":2.82071,"volume":18.600000381469727},{"timestamp":1742428560000,"open":2.82072,"high":2.82086,"low":2.82011,"close":2.82018,"volume":62.2599983215332},{"timestamp":1742428620000,"open":2.82025,"high":2.82082,"low":2.82025,"close":2.82082,"volume":25.739999771118164},{"timestamp":1742428680000,"open":2.8208,"high":2.82086,"low":2.82014,"close":2.82068,"volume":50.04999923706055},{"timestamp":1742428740000,"open":2.82004,"high":2.82075,"low":2.82003,"close":2.82032,"volume":48.619998931884766}]