[{"timestamp":1742371500000,"open":2.152,"high":2.153,"low":2.151,"close":2.153,"volume":0.6967999935150146},{"timestamp":1742371560000,"open":2.152,"high":2.156,"low":2.152,"close":2.155,"volume":1.2194000482559204},{"timestamp":1742371620000,"open":2.154,"high":2.155,"low":2.154,"close":2.155,"volume":0.6967999935150146},{"timestamp":1742371680000,"open":2.156,"high":2.16,"low":2.154,"close":2.16,"volume":1.7419999837875366},{"timestamp":1742371740000,"open":2.159,"high":2.16,"low":2.158,"close":2.16,"volume":1.7419999837875366},{"timestamp":1742371800000,"open":2.159,"high":2.16,"low":2.155,"close":2.158,"volume":1.3935999870300293},{"timestamp":1742371860000,"open":2.159,"high":2.159,"low":2.157,"close":2.157,"volume":1.1323000192642212},{"timestamp":1742371920000,"open":2.158,"high":2.159,"low":2.157,"close":2.159,"volume":1.045199990272522},{"timestamp":1742371980000,"open":2.16,"high":2.161,"low":2.158,"close":2.159,"volume":1.045199990272522},{"timestamp":1742372040000,"open":2.16,"high":2.161,"low":2.159,"close":2.161,"volume":1.2194000482559204},{"timestamp":1742372100000,"open":2.162,"high":2.164,"low":2.161,"close":2.163,"volume":1.3935999870300293},{"timestamp":1742372160000,"open":2.162,"high":2.163,"low":2.162,"close":2.163,"volume":1.3935999870300293},{"timestamp":1742372220000,"open":2.162,"high":2.167,"low":2.162,"close":2.164,"volume":1.5678000450134277},{"timestamp":1742372280000,"open":2.163,"high":2.164,"low":2.163,"close":2.163,"volume":0.43549999594688416},{"timestamp":1742372340000,"open":2.164,"high":2.165,"low":2.16,"close":2.16,"volume":2.3842999935150146},{"timestamp":1742372400000,"open":2.161,"high":2.161,"low":2.159,"close":2.16,"volume":1.916200041770935},{"timestamp":1742372460000,"open":2.161,"high":2.161,"low":2.151,"close":2.151,"volume":1.045199990272522},{"timestamp":1742372520000,"open":2.152,"high":2.155,"low":2.152,"close":2.154,"volume":0.8165000081062317},{"timestamp":1742372580000,"open":2.155,"high":2.155,"low":2.154,"close":2.154,"volume":1.045199990272522},{"timestamp":1742372640000,"open":2.155,"high":2.156,"low":2.153,"close":2.154,"volume":0.9907000064849854},{"timestamp":1742372700000,"open":2.155,"high":2.155,"low":2.154,"close":2.154,"volume":0.8709999918937683},{"timestamp":1742372760000,"open":2.155,"high":2.156,"low":2.154,"close":2.155,"volume":2.177500009536743},{"timestamp":1742372820000,"open":2.154,"high":2.156,"low":2.154,"close":2.156,"volume":1.948799967765808},{"timestamp":1742372880000,"open":2.157,"high":2.158,"low":2.156,"close":2.158,"volume":0.8709999918937683},{"timestamp":1742372940000,"open":2.157,"high":2.158,"low":2.157,"close":2.158,"volume":0.17419999837875366},{"timestamp":1742373000000,"open":2.159,"high":2.163,"low":2.159,"close":2.161,"volume":1.916200041770935},{"timestamp":1742373060000,"open":2.162,"high":2.163,"low":2.161,"close":2.162,"volume":0.9581000208854675},{"timestamp":1742373120000,"open":2.163,"high":2.163,"low":2.163,"close":2.163,"volume":0.08709999918937683},{"timestamp":1742373180000,"open":2.164,"high":2.164,"low":2.16,"close":2.16,"volume":0.6967999935150146},{"timestamp":1742373240000,"open":2.161,"high":2.161,"low":2.16,"close":2.161,"volume":0.9581000208854675},{"timestamp":1742373300000,"open":2.162,"high":2.164,"low":2.161,"close":2.162,"volume":1.8291000127792358},{"timestamp":1742373360000,"open":2.163,"high":2.165,"low":2.162,"close":2.164,"volume":0.6967999935150146},{"timestamp":1742373420000,"open":2.165,"high":2.165,"low":2.164,"close":2.164,"volume":0.8709999918937683},{"timestamp":1742373480000,"open":2.163,"high":2.164,"low":2.162,"close":2.163,"volume":0.7839000225067139},{"timestamp":1742373540000,"open":2.164,"high":2.164,"low":2.163,"close":2.164,"volume":1.30649995803833},{"timestamp":1742373600000,"open":2.165,"high":2.167,"low":2.164,"close":2.167,"volume":0.6097000241279602},{"timestamp":1742373660000,"open":2.168,"high":2.168,"low":2.167,"close":2.168,"volume":0.2612999975681305},{"timestamp":1742373720000,"open":2.167,"high":2.168,"low":2.167,"close":2.168,"volume":0.8709999918937683},{"timestamp":1742373780000,"open":2.169,"high":2.171,"low":2.168,"close":2.171,"volume":0.9581000208854675},{"timestamp":1742373840000,"open":2.172,"high":2.172,"low":2.169,"close":2.17,"volume":1.3935999870300293},{"timestamp":1742373900000,"open":2.171,"high":2.171,"low":2.171,"close":2.171,"volume":0.08709999918937683},{"timestamp":1742373960000,"open":2.172,"high":2.175,"low":2.172,"close":2.173,"volume":0.7839000225067139},{"timestamp":1742374020000,"open":2.172,"high":2.175,"low":2.172,"close":2.175,"volume":0.3483999967575073},{"timestamp":1742374080000,"open":2.173,"high":2.18,"low":2.173,"close":2.179,"volume":0.8709999918937683},{"timestamp":1742374140000,"open":2.178,"high":2.179,"low":2.177,"close":2.179,"volume":0.6967999935150146},{"timestamp":1742374200000,"open":2.18,"high":2.182,"low":2.18,"close":2.182,"volume":0.2612999975681305},{"timestamp":1742374260000,"open":2.181,"high":2.183,"low":2.181,"close":2.183,"volume":0.43549999594688416},{"timestamp":1742374320000,"open":2.184,"high":2.187,"low":2.184,"close":2.187,"volume":0.3483999967575073},{"timestamp":1742374380000,"open":2.188,"high":2.189,"low":2.188,"close":2.189,"volume":0.17419999837875366},{"timestamp":1742374440000,"open":2.19,"high":2.191,"low":2.189,"close":2.189,"volume":0.8709999918937683},{"timestamp":1742374500000,"open":2.19,"high":2.19,"low":2.188,"close":2.19,"volume":1.1323000192642212},{"timestamp":1742374560000,"open":2.189,"high":2.19,"low":2.188,"close":2.188,"volume":0.8709999918937683},{"timestamp":1742374620000,"open":2.187,"high":2.187,"low":2.185,"close":2.185,"volume":0.6097000241279602},{"timestamp":1742374680000,"open":2.186,"high":2.187,"low":2.183,"close":2.187,"volume":0.522599995136261},{"timestamp":1742374740000,"open":2.186,"high":2.186,"low":2.184,"close":2.184,"volume":0.3483999967575073},{"timestamp":1742374800000,"open":2.183,"high":2.184,"low":2.183,"close":2.183,"volume":0.2612999975681305},{"timestamp":1742374860000,"open":2.184,"high":2.186,"low":2.184,"close":2.186,"volume":0.2612999975681305},{"timestamp":1742374920000,"open":2.187,"high":2.189,"low":2.185,"close":2.189,"volume":1.2194000482559204},{"timestamp":1742374980000,"open":2.188,"high":2.188,"low":2.187,"close":2.187,"volume":0.522599995136261},{"timestamp":1742375040000,"open":2.188,"high":2.189,"low":2.188,"close":2.189,"volume":0.17419999837875366},{"timestamp":1742375100000,"open":2.187,"high":2.188,"low":2.184,"close":2.188,"volume":0.6967999935150146},{"timestamp":1742375160000,"open":2.189,"high":2.192,"low":2.189,"close":2.19,"volume":1.2194000482559204},{"timestamp":1742375220000,"open":2.189,"high":2.191,"low":2.189,"close":2.19,"volume":0.522599995136261},{"timestamp":1742375280000,"open":2.19,"high":2.19,"low":2.19,"close":2.19,"volume":0.08709999918937683},{"timestamp":1742375340000,"open":2.186,"high":2.188,"low":2.186,"close":2.188,"volume":0.9581000208854675},{"timestamp":1742375400000,"open":2.187,"high":2.187,"low":2.187,"close":2.187,"volume":0.08709999918937683},{"timestamp":1742375460000,"open":2.187,"high":2.188,"low":2.187,"close":2.187,"volume":0.43549999594688416},{"timestamp":1742375520000,"open":2.186,"high":2.186,"low":2.181,"close":2.182,"volume":1.8291000127792358},{"timestamp":1742375580000,"open":2.181,"high":2.182,"low":2.181,"close":2.181,"volume":1.8291000127792358},{"timestamp":1742375640000,"open":2.182,"high":2.184,"low":2.181,"close":2.183,"volume":1.5678000450134277},{"timestamp":1742375700000,"open":2.182,"high":2.182,"low":2.181,"close":2.182,"volume":0.6097000241279602},{"timestamp":1742375760000,"open":2.181,"high":2.182,"low":2.18,"close":2.181,"volume":0.9581000208854675},{"timestamp":1742375820000,"open":2.18,"high":2.184,"low":2.18,"close":2.183,"volume":1.1323000192642212},{"timestamp":1742375880000,"open":2.184,"high":2.185,"low":2.183,"close":2.184,"volume":0.43549999594688416},{"timestamp":1742375940000,"open":2.185,"high":2.187,"low":2.184,"close":2.187,"volume":0.6097000241279602},{"timestamp":1742376000000,"open":2.188,"high":2.189,"low":2.187,"close":2.189,"volume":0.522599995136261},{"timestamp":1742376060000,"open":2.188,"high":2.189,"low":2.188,"close":2.189,"volume":1.045199990272522},{"timestamp":1742376120000,"open":2.188,"high":2.189,"low":2.186,"close":2.186,"volume":0.6097000241279602},{"timestamp":1742376180000,"open":2.187,"high":2.187,"low":2.187,"close":2.187,"volume":0.08709999918937683},{"timestamp":1742376240000,"open":2.188,"high":2.188,"low":2.186,"close":2.188,"volume":0.2612999975681305},{"timestamp":1742376300000,"open":2.189,"high":2.189,"low":2.188,"close":2.189,"volume":0.2612999975681305},{"timestamp":1742376360000,"open":2.19,"high":2.19,"low":2.187,"close":2.19,"volume":0.522599995136261},{"timestamp":1742376420000,"open":2.191,"high":2.191,"low":2.188,"close":2.188,"volume":0.522599995136261},{"timestamp":1742376480000,"open":2.187,"high":2.191,"low":2.187,"close":2.19,"volume":0.8709999918937683},{"timestamp":1742376540000,"open":2.191,"high":2.194,"low":2.191,"close":2.194,"volume":0.5551999807357788},{"timestamp":1742376600000,"open":2.193,"high":2.195,"low":2.192,"close":2.195,"volume":1.045199990272522},{"timestamp":1742376660000,"open":2.194,"high":2.194,"low":2.191,"close":2.191,"volume":0.522599995136261},{"timestamp":1742376720000,"open":2.192,"high":2.193,"low":2.191,"close":2.192,"volume":0.9581000208854675},{"timestamp":1742376780000,"open":2.193,"high":2.193,"low":2.192,"close":2.193,"volume":0.43549999594688416},{"timestamp":1742376840000,"open":2.192,"high":2.193,"low":2.192,"close":2.192,"volume":0.2612999975681305},{"timestamp":1742376900000,"open":2.193,"high":2.193,"low":2.192,"close":2.192,"volume":0.522599995136261},{"timestamp":1742376960000,"open":2.191,"high":2.191,"low":2.187,"close":2.188,"volume":0.43549999594688416},{"timestamp":1742377020000,"open":2.189,"high":2.189,"low":2.188,"close":2.189,"volume":0.43549999594688416},{"timestamp":1742377080000,"open":2.187,"high":2.188,"low":2.187,"close":2.187,"volume":0.2612999975681305},{"timestamp":1742377140000,"open":2.188,"high":2.188,"low":2.187,"close":2.188,"volume":0.43549999594688416},{"timestamp":1742377200000,"open":2.187,"high":2.188,"low":2.187,"close":2.188,"volume":0.17419999837875366},{"timestamp":1742377260000,"open":2.189,"high":2.189,"low":2.188,"close":2.189,"volume":0.2612999975681305},{"timestamp":1742377320000,"open":2.189,"high":2.189,"low":2.189,"close":2.189,"volume":0.08709999918937683},{"timestamp":1742377440000,"open":2.189,"high":2.189,"low":2.187,"close":2.187,"volume":0.3483999967575073},{"timestamp":1742377500000,"open":2.186,"high":2.187,"low":2.182,"close":2.182,"volume":0.9581000208854675},{"timestamp":1742377560000,"open":2.183,"high":2.184,"low":2.182,"close":2.184,"volume":0.522599995136261},{"timestamp":1742377620000,"open":2.183,"high":2.183,"low":2.181,"close":2.182,"volume":0.2612999975681305},{"timestamp":1742377680000,"open":2.183,"high":2.183,"low":2.18,"close":2.18,"volume":0.3483999967575073},{"timestamp":1742377740000,"open":2.181,"high":2.181,"low":2.179,"close":2.18,"volume":0.522599995136261},{"timestamp":1742377800000,"open":2.179,"high":2.183,"low":2.179,"close":2.183,"volume":0.43549999594688416},{"timestamp":1742377860000,"open":2.182,"high":2.184,"low":2.182,"close":2.184,"volume":0.2612999975681305},{"timestamp":1742377920000,"open":2.183,"high":2.185,"low":2.181,"close":2.184,"volume":0.6097000241279602},{"timestamp":1742378040000,"open":2.185,"high":2.185,"low":2.185,"close":2.185,"volume":0.08709999918937683},{"timestamp":1742378100000,"open":2.184,"high":2.185,"low":2.183,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742378160000,"open":2.182,"high":2.182,"low":2.18,"close":2.181,"volume":2.090399980545044},{"timestamp":1742378220000,"open":2.18,"high":2.181,"low":2.18,"close":2.18,"volume":0.7839000225067139},{"timestamp":1742378280000,"open":2.179,"high":2.182,"low":2.179,"close":2.182,"volume":0.6967999935150146},{"timestamp":1742378340000,"open":2.181,"high":2.182,"low":2.181,"close":2.181,"volume":0.43549999594688416},{"timestamp":1742378400000,"open":2.18,"high":2.18,"low":2.179,"close":2.179,"volume":0.6967999935150146},{"timestamp":1742378460000,"open":2.18,"high":2.18,"low":2.179,"close":2.179,"volume":0.17419999837875366},{"timestamp":1742378520000,"open":2.18,"high":2.18,"low":2.179,"close":2.179,"volume":0.3483999967575073},{"timestamp":1742378580000,"open":2.18,"high":2.18,"low":2.18,"close":2.18,"volume":0.08709999918937683},{"timestamp":1742378640000,"open":2.179,"high":2.18,"low":2.179,"close":2.179,"volume":0.43549999594688416},{"timestamp":1742378700000,"open":2.177,"high":2.179,"low":2.177,"close":2.179,"volume":0.2612999975681305},{"timestamp":1742378760000,"open":2.178,"high":2.179,"low":2.178,"close":2.179,"volume":0.17419999837875366},{"timestamp":1742378820000,"open":2.178,"high":2.179,"low":2.178,"close":2.178,"volume":0.9581000208854675},{"timestamp":1742378880000,"open":2.179,"high":2.179,"low":2.177,"close":2.177,"volume":0.43549999594688416},{"timestamp":1742378940000,"open":2.178,"high":2.178,"low":2.177,"close":2.178,"volume":0.43549999594688416},{"timestamp":1742379000000,"open":2.179,"high":2.179,"low":2.179,"close":2.179,"volume":0.08709999918937683},{"timestamp":1742379060000,"open":2.178,"high":2.179,"low":2.178,"close":2.179,"volume":0.17419999837875366},{"timestamp":1742379120000,"open":2.18,"high":2.18,"low":2.18,"close":2.18,"volume":0.08709999918937683},{"timestamp":1742379180000,"open":2.181,"high":2.183,"low":2.181,"close":2.183,"volume":0.2612999975681305},{"timestamp":1742379240000,"open":2.184,"high":2.184,"low":2.182,"close":2.183,"volume":0.2612999975681305},{"timestamp":1742379300000,"open":2.184,"high":2.184,"low":2.183,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742379360000,"open":2.184,"high":2.184,"low":2.184,"close":2.184,"volume":0.08709999918937683},{"timestamp":1742379420000,"open":2.183,"high":2.184,"low":2.183,"close":2.184,"volume":0.17419999837875366},{"timestamp":1742379480000,"open":2.184,"high":2.185,"low":2.184,"close":2.185,"volume":0.17419999837875366},{"timestamp":1742379540000,"open":2.186,"high":2.186,"low":2.186,"close":2.186,"volume":0.08709999918937683},{"timestamp":1742379600000,"open":2.187,"high":2.187,"low":2.185,"close":2.186,"volume":0.522599995136261},{"timestamp":1742379660000,"open":2.185,"high":2.186,"low":2.185,"close":2.186,"volume":0.522599995136261},{"timestamp":1742379720000,"open":2.185,"high":2.185,"low":2.184,"close":2.185,"volume":0.2612999975681305},{"timestamp":1742379780000,"open":2.186,"high":2.186,"low":2.185,"close":2.185,"volume":0.522599995136261},{"timestamp":1742379840000,"open":2.185,"high":2.185,"low":2.185,"close":2.185,"volume":0.08709999918937683},{"timestamp":1742379900000,"open":2.184,"high":2.185,"low":2.184,"close":2.184,"volume":0.2612999975681305},{"timestamp":1742379960000,"open":2.183,"high":2.184,"low":2.182,"close":2.183,"volume":0.7839000225067139},{"timestamp":1742380020000,"open":2.184,"high":2.184,"low":2.184,"close":2.184,"volume":0.08709999918937683},{"timestamp":1742380080000,"open":2.183,"high":2.184,"low":2.183,"close":2.184,"volume":0.17419999837875366},{"timestamp":1742380140000,"open":2.185,"high":2.185,"low":2.184,"close":2.184,"volume":0.17419999837875366},{"timestamp":1742380200000,"open":2.183,"high":2.184,"low":2.183,"close":2.184,"volume":0.3483999967575073},{"timestamp":1742380260000,"open":2.185,"high":2.185,"low":2.184,"close":2.184,"volume":0.17419999837875366},{"timestamp":1742380320000,"open":2.184,"high":2.184,"low":2.184,"close":2.184,"volume":0.08709999918937683},{"timestamp":1742380380000,"open":2.183,"high":2.183,"low":2.181,"close":2.183,"volume":1.30649995803833},{"timestamp":1742380440000,"open":2.182,"high":2.183,"low":2.182,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742380500000,"open":2.184,"high":2.184,"low":2.183,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742380560000,"open":2.184,"high":2.184,"low":2.184,"close":2.184,"volume":0.08709999918937683},{"timestamp":1742380680000,"open":2.184,"high":2.184,"low":2.182,"close":2.182,"volume":0.2612999975681305},{"timestamp":1742380740000,"open":2.181,"high":2.184,"low":2.181,"close":2.183,"volume":0.43549999594688416},{"timestamp":1742380800000,"open":2.184,"high":2.184,"low":2.183,"close":2.183,"volume":0.17419999837875366},{"timestamp":1742380860000,"open":2.184,"high":2.184,"low":2.183,"close":2.183,"volume":0.8709999918937683},{"timestamp":1742380920000,"open":2.182,"high":2.183,"low":2.182,"close":2.183,"volume":0.522599995136261},{"timestamp":1742380980000,"open":2.182,"high":2.184,"low":2.182,"close":2.184,"volume":0.43549999594688416},{"timestamp":1742381040000,"open":2.185,"high":2.185,"low":2.182,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742381100000,"open":2.184,"high":2.185,"low":2.184,"close":2.185,"volume":0.17419999837875366},{"timestamp":1742381280000,"open":2.184,"high":2.185,"low":2.184,"close":2.184,"volume":0.43549999594688416},{"timestamp":1742381400000,"open":2.184,"high":2.184,"low":2.183,"close":2.183,"volume":0.17419999837875366},{"timestamp":1742381460000,"open":2.183,"high":2.183,"low":2.183,"close":2.183,"volume":0.08709999918937683},{"timestamp":1742381520000,"open":2.182,"high":2.182,"low":2.181,"close":2.181,"volume":0.3483999967575073},{"timestamp":1742381580000,"open":2.182,"high":2.182,"low":2.181,"close":2.182,"volume":0.2612999975681305},{"timestamp":1742381640000,"open":2.183,"high":2.184,"low":2.183,"close":2.183,"volume":0.2612999975681305},{"timestamp":1742381700000,"open":2.182,"high":2.183,"low":2.182,"close":2.183,"volume":1.2194000482559204},{"timestamp":1742381760000,"open":2.182,"high":2.182,"low":2.181,"close":2.181,"volume":0.17419999837875366},{"timestamp":1742381880000,"open":2.18,"high":2.181,"low":2.18,"close":2.181,"volume":0.17419999837875366},{"timestamp":1742381940000,"open":2.182,"high":2.182,"low":2.181,"close":2.181,"volume":0.17419999837875366},{"timestamp":1742382000000,"open":2.18,"high":2.181,"low":2.179,"close":2.181,"volume":0.3483999967575073},{"timestamp":1742382060000,"open":2.181,"high":2.181,"low":2.178,"close":2.178,"volume":0.3483999967575073},{"timestamp":1742382120000,"open":2.179,"high":2.179,"low":2.178,"close":2.178,"volume":0.3483999967575073},{"timestamp":1742382180000,"open":2.179,"high":2.179,"low":2.179,"close":2.179,"volume":0.08709999918937683},{"timestamp":1742382240000,"open":2.179,"high":2.179,"low":2.179,"close":2.179,"volume":0.08709999918937683},{"timestamp":1742382360000,"open":2.178,"high":2.179,"low":2.178,"close":2.179,"volume":0.3483999967575073},{"timestamp":1742382420000,"open":2.178,"high":2.179,"low":2.177,"close":2.177,"volume":0.3483999967575073},{"timestamp":1742382480000,"open":2.178,"high":2.178,"low":2.177,"close":2.177,"volume":0.17419999837875366},{"timestamp":1742382540000,"open":2.176,"high":2.176,"low":2.176,"close":2.176,"volume":0.08709999918937683},{"timestamp":1742382600000,"open":2.177,"high":2.177,"low":2.176,"close":2.177,"volume":0.7839000225067139},{"timestamp":1742382660000,"open":2.178,"high":2.18,"low":2.177,"close":2.18,"volume":1.1323000192642212},{"timestamp":1742382720000,"open":2.179,"high":2.18,"low":2.179,"close":2.18,"volume":0.17419999837875366},{"timestamp":1742382840000,"open":2.18,"high":2.181,"low":2.18,"close":2.181,"volume":0.17419999837875366},{"timestamp":1742382900000,"open":2.18,"high":2.18,"low":2.18,"close":2.18,"volume":0.08709999918937683},{"timestamp":1742382960000,"open":2.179,"high":2.18,"low":2.179,"close":2.18,"volume":0.17419999837875366},{"timestamp":1742383020000,"open":2.179,"high":2.179,"low":2.177,"close":2.177,"volume":0.17419999837875366},{"timestamp":1742383080000,"open":2.176,"high":2.177,"low":2.176,"close":2.177,"volume":0.17419999837875366},{"timestamp":1742383200000,"open":2.176,"high":2.177,"low":2.176,"close":2.177,"volume":0.3483999967575073},{"timestamp":1742383260000,"open":2.177,"high":2.177,"low":2.177,"close":2.177,"volume":0.08709999918937683},{"timestamp":1742383320000,"open":2.177,"high":2.177,"low":2.177,"close":2.177,"volume":0.08709999918937683},{"timestamp":1742383380000,"open":2.178,"high":2.178,"low":2.178,"close":2.178,"volume":0.08709999918937683},{"timestamp":1742383440000,"open":2.179,"high":2.179,"low":2.179,"close":2.179,"volume":0.08709999918937683},{"timestamp":1742383500000,"open":2.177,"high":2.178,"low":2.177,"close":2.178,"volume":0.17419999837875366},{"timestamp":1742383560000,"open":2.179,"high":2.179,"low":2.179,"close":2.179,"volume":0.08709999918937683},{"timestamp":1742383740000,"open":2.18,"high":2.18,"low":2.179,"close":2.18,"volume":0.2612999975681305},{"timestamp":1742383800000,"open":2.181,"high":2.181,"low":2.181,"close":2.181,"volume":0.08709999918937683},{"timestamp":1742383920000,"open":2.18,"high":2.181,"low":2.18,"close":2.181,"volume":0.17419999837875366},{"timestamp":1742384160000,"open":2.181,"high":2.181,"low":2.181,"close":2.181,"volume":0.08709999918937683},{"timestamp":1742384280000,"open":2.182,"high":2.183,"low":2.182,"close":2.183,"volume":0.17419999837875366},{"timestamp":1742384340000,"open":2.184,"high":2.184,"low":2.184,"close":2.184,"volume":0.08709999918937683},{"timestamp":1742384520000,"open":2.181,"high":2.181,"low":2.178,"close":2.179,"volume":0.6097000241279602},{"timestamp":1742384580000,"open":2.18,"high":2.18,"low":2.179,"close":2.179,"volume":0.17419999837875366},{"timestamp":1742384640000,"open":2.18,"high":2.18,"low":2.179,"close":2.179,"volume":0.522599995136261},{"timestamp":1742384700000,"open":2.178,"high":2.178,"low":2.175,"close":2.176,"volume":0.2612999975681305},{"timestamp":1742384760000,"open":2.177,"high":2.177,"low":2.176,"close":2.176,"volume":0.3483999967575073},{"timestamp":1742385060000,"open":2.177,"high":2.177,"low":2.176,"close":2.176,"volume":0.522599995136261},{"timestamp":1742385120000,"open":2.175,"high":2.176,"low":2.175,"close":2.176,"volume":0.6967999935150146},{"timestamp":1742385300000,"open":2.175,"high":2.175,"low":2.174,"close":2.174,"volume":0.6967999935150146},{"timestamp":1742385360000,"open":2.172,"high":2.173,"low":2.171,"close":2.172,"volume":0.7293999791145325},{"timestamp":1742385420000,"open":2.17,"high":2.174,"low":2.17,"close":2.172,"volume":0.9581000208854675},{"timestamp":1742385480000,"open":2.173,"high":2.173,"low":2.172,"close":2.173,"volume":0.6097000241279602},{"timestamp":1742385540000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742385600000,"open":2.174,"high":2.174,"low":2.174,"close":2.174,"volume":0.08709999918937683},{"timestamp":1742385660000,"open":2.174,"high":2.174,"low":2.173,"close":2.173,"volume":0.17419999837875366},{"timestamp":1742385780000,"open":2.172,"high":2.173,"low":2.172,"close":2.172,"volume":0.2612999975681305},{"timestamp":1742385840000,"open":2.171,"high":2.171,"low":2.169,"close":2.169,"volume":0.2612999975681305},{"timestamp":1742385900000,"open":2.17,"high":2.17,"low":2.168,"close":2.169,"volume":0.6967999935150146},{"timestamp":1742385960000,"open":2.17,"high":2.171,"low":2.169,"close":2.17,"volume":0.6097000241279602},{"timestamp":1742386020000,"open":2.169,"high":2.17,"low":2.168,"close":2.169,"volume":0.7839000225067139},{"timestamp":1742386080000,"open":2.168,"high":2.17,"low":2.168,"close":2.17,"volume":1.30649995803833},{"timestamp":1742386140000,"open":2.169,"high":2.17,"low":2.169,"close":2.169,"volume":0.6097000241279602},{"timestamp":1742386200000,"open":2.17,"high":2.17,"low":2.17,"close":2.17,"volume":0.08709999918937683},{"timestamp":1742386260000,"open":2.17,"high":2.171,"low":2.17,"close":2.17,"volume":0.2612999975681305},{"timestamp":1742386380000,"open":2.17,"high":2.171,"low":2.17,"close":2.17,"volume":0.2612999975681305},{"timestamp":1742386500000,"open":2.17,"high":2.171,"low":2.169,"close":2.171,"volume":0.3483999967575073},{"timestamp":1742386620000,"open":2.171,"high":2.171,"low":2.171,"close":2.171,"volume":0.08709999918937683},{"timestamp":1742386680000,"open":2.17,"high":2.17,"low":2.17,"close":2.17,"volume":0.08709999918937683},{"timestamp":1742386740000,"open":2.169,"high":2.169,"low":2.169,"close":2.169,"volume":0.08709999918937683},{"timestamp":1742386800000,"open":2.168,"high":2.169,"low":2.167,"close":2.168,"volume":1.30649995803833},{"timestamp":1742386860000,"open":2.167,"high":2.167,"low":2.167,"close":2.167,"volume":0.08709999918937683},{"timestamp":1742386920000,"open":2.167,"high":2.167,"low":2.166,"close":2.167,"volume":0.43549999594688416},{"timestamp":1742386980000,"open":2.166,"high":2.167,"low":2.166,"close":2.166,"volume":0.7839000225067139},{"timestamp":1742387040000,"open":2.167,"high":2.168,"low":2.167,"close":2.167,"volume":0.7839000225067139},{"timestamp":1742387100000,"open":2.168,"high":2.168,"low":2.167,"close":2.167,"volume":0.3483999967575073},{"timestamp":1742387160000,"open":2.168,"high":2.168,"low":2.167,"close":2.168,"volume":0.2612999975681305},{"timestamp":1742387220000,"open":2.169,"high":2.169,"low":2.169,"close":2.169,"volume":0.08709999918937683},{"timestamp":1742387280000,"open":2.17,"high":2.17,"low":2.169,"close":2.17,"volume":0.43549999594688416},{"timestamp":1742387340000,"open":2.171,"high":2.171,"low":2.17,"close":2.17,"volume":0.522599995136261},{"timestamp":1742387400000,"open":2.171,"high":2.171,"low":2.171,"close":2.171,"volume":0.08709999918937683},{"timestamp":1742387460000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742387580000,"open":2.172,"high":2.173,"low":2.172,"close":2.173,"volume":0.17419999837875366},{"timestamp":1742387640000,"open":2.173,"high":2.174,"low":2.173,"close":2.174,"volume":0.3483999967575073},{"timestamp":1742387760000,"open":2.174,"high":2.174,"low":2.174,"close":2.174,"volume":0.08709999918937683},{"timestamp":1742387820000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742387880000,"open":2.173,"high":2.174,"low":2.173,"close":2.173,"volume":0.43549999594688416},{"timestamp":1742388000000,"open":2.174,"high":2.174,"low":2.173,"close":2.173,"volume":0.17419999837875366},{"timestamp":1742388120000,"open":2.173,"high":2.174,"low":2.173,"close":2.173,"volume":0.2612999975681305},{"timestamp":1742388240000,"open":2.173,"high":2.175,"low":2.173,"close":2.174,"volume":0.3483999967575073},{"timestamp":1742388300000,"open":2.175,"high":2.175,"low":2.174,"close":2.174,"volume":0.522599995136261},{"timestamp":1742388360000,"open":2.175,"high":2.175,"low":2.174,"close":2.175,"volume":0.6097000241279602},{"timestamp":1742388420000,"open":2.174,"high":2.175,"low":2.174,"close":2.175,"volume":0.6967999935150146},{"timestamp":1742388600000,"open":2.175,"high":2.175,"low":2.175,"close":2.175,"volume":0.08709999918937683},{"timestamp":1742388780000,"open":2.176,"high":2.176,"low":2.175,"close":2.176,"volume":0.2612999975681305},{"timestamp":1742388840000,"open":2.175,"high":2.175,"low":2.175,"close":2.175,"volume":0.08709999918937683},{"timestamp":1742388900000,"open":2.176,"high":2.176,"low":2.174,"close":2.174,"volume":0.43549999594688416},{"timestamp":1742388960000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742389080000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742389140000,"open":2.173,"high":2.173,"low":2.172,"close":2.173,"volume":0.7839000225067139},{"timestamp":1742389200000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742389260000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742389320000,"open":2.172,"high":2.173,"low":2.172,"close":2.172,"volume":0.43549999594688416},{"timestamp":1742389380000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742389440000,"open":2.173,"high":2.173,"low":2.171,"close":2.171,"volume":0.2612999975681305},{"timestamp":1742389560000,"open":2.172,"high":2.172,"low":2.171,"close":2.171,"volume":0.17419999837875366},{"timestamp":1742389620000,"open":2.172,"high":2.172,"low":2.171,"close":2.172,"volume":0.6097000241279602},{"timestamp":1742389680000,"open":2.173,"high":2.173,"low":2.172,"close":2.172,"volume":0.3483999967575073},{"timestamp":1742389740000,"open":2.173,"high":2.173,"low":2.172,"close":2.173,"volume":0.2612999975681305},{"timestamp":1742389800000,"open":2.174,"high":2.174,"low":2.173,"close":2.174,"volume":0.2612999975681305},{"timestamp":1742389860000,"open":2.173,"high":2.174,"low":2.173,"close":2.173,"volume":0.2612999975681305},{"timestamp":1742389920000,"open":2.174,"high":2.174,"low":2.174,"close":2.174,"volume":0.08709999918937683},{"timestamp":1742389980000,"open":2.174,"high":2.174,"low":2.174,"close":2.174,"volume":0.08709999918937683},{"timestamp":1742390100000,"open":2.173,"high":2.173,"low":2.171,"close":2.171,"volume":0.2612999975681305},{"timestamp":1742390160000,"open":2.172,"high":2.172,"low":2.171,"close":2.172,"volume":1.1323000192642212},{"timestamp":1742390220000,"open":2.171,"high":2.172,"low":2.171,"close":2.172,"volume":1.3935999870300293},{"timestamp":1742390280000,"open":2.171,"high":2.172,"low":2.171,"close":2.171,"volume":0.2612999975681305},{"timestamp":1742390460000,"open":2.171,"high":2.171,"low":2.17,"close":2.17,"volume":0.522599995136261},{"timestamp":1742390520000,"open":2.171,"high":2.171,"low":2.17,"close":2.171,"volume":1.1323000192642212},{"timestamp":1742390580000,"open":2.17,"high":2.171,"low":2.17,"close":2.171,"volume":0.17419999837875366},{"timestamp":1742390640000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742390700000,"open":2.171,"high":2.171,"low":2.17,"close":2.17,"volume":0.8709999918937683},{"timestamp":1742390880000,"open":2.171,"high":2.171,"low":2.17,"close":2.17,"volume":0.6967999935150146},{"timestamp":1742390940000,"open":2.169,"high":2.169,"low":2.168,"close":2.169,"volume":0.2612999975681305},{"timestamp":1742391000000,"open":2.167,"high":2.169,"low":2.167,"close":2.168,"volume":1.045199990272522},{"timestamp":1742391060000,"open":2.169,"high":2.17,"low":2.169,"close":2.169,"volume":0.2612999975681305},{"timestamp":1742391120000,"open":2.17,"high":2.17,"low":2.168,"close":2.169,"volume":1.045199990272522},{"timestamp":1742391180000,"open":2.168,"high":2.17,"low":2.168,"close":2.169,"volume":0.6967999935150146},{"timestamp":1742391240000,"open":2.168,"high":2.169,"low":2.168,"close":2.169,"volume":0.17419999837875366},{"timestamp":1742391300000,"open":2.168,"high":2.168,"low":2.167,"close":2.167,"volume":0.3483999967575073},{"timestamp":1742391360000,"open":2.168,"high":2.169,"low":2.167,"close":2.169,"volume":0.8709999918937683},{"timestamp":1742391420000,"open":2.168,"high":2.168,"low":2.167,"close":2.168,"volume":0.6097000241279602},{"timestamp":1742391540000,"open":2.169,"high":2.17,"low":2.169,"close":2.17,"volume":0.17419999837875366},{"timestamp":1742391600000,"open":2.169,"high":2.171,"low":2.169,"close":2.171,"volume":0.43549999594688416},{"timestamp":1742391660000,"open":2.17,"high":2.171,"low":2.17,"close":2.17,"volume":0.43549999594688416},{"timestamp":1742391720000,"open":2.169,"high":2.169,"low":2.168,"close":2.169,"volume":0.2612999975681305},{"timestamp":1742391780000,"open":2.169,"high":2.169,"low":2.169,"close":2.169,"volume":0.08709999918937683},{"timestamp":1742391840000,"open":2.169,"high":2.169,"low":2.169,"close":2.169,"volume":0.08709999918937683},{"timestamp":1742391900000,"open":2.17,"high":2.171,"low":2.17,"close":2.17,"volume":0.2612999975681305},{"timestamp":1742391960000,"open":2.171,"high":2.171,"low":2.17,"close":2.171,"volume":0.2612999975681305},{"timestamp":1742392020000,"open":2.17,"high":2.172,"low":2.17,"close":2.172,"volume":0.43549999594688416},{"timestamp":1742392140000,"open":2.173,"high":2.173,"low":2.172,"close":2.173,"volume":0.43549999594688416},{"timestamp":1742392200000,"open":2.172,"high":2.173,"low":2.172,"close":2.173,"volume":0.3483999967575073},{"timestamp":1742392260000,"open":2.174,"high":2.175,"low":2.174,"close":2.174,"volume":0.2612999975681305},{"timestamp":1742392320000,"open":2.175,"high":2.175,"low":2.173,"close":2.174,"volume":0.642300009727478},{"timestamp":1742392380000,"open":2.175,"high":2.176,"low":2.174,"close":2.176,"volume":0.6967999935150146},{"timestamp":1742392440000,"open":2.177,"high":2.177,"low":2.175,"close":2.176,"volume":1.045199990272522},{"timestamp":1742392500000,"open":2.175,"high":2.176,"low":2.175,"close":2.176,"volume":0.17419999837875366},{"timestamp":1742392560000,"open":2.175,"high":2.176,"low":2.175,"close":2.175,"volume":0.2612999975681305},{"timestamp":1742392620000,"open":2.175,"high":2.176,"low":2.175,"close":2.176,"volume":0.17419999837875366},{"timestamp":1742392680000,"open":2.175,"high":2.176,"low":2.175,"close":2.176,"volume":0.6967999935150146},{"timestamp":1742392740000,"open":2.177,"high":2.177,"low":2.175,"close":2.175,"volume":0.43549999594688416},{"timestamp":1742392800000,"open":2.176,"high":2.176,"low":2.175,"close":2.175,"volume":0.17419999837875366},{"timestamp":1742392860000,"open":2.174,"high":2.174,"low":2.173,"close":2.174,"volume":0.6097000241279602},{"timestamp":1742392920000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742392980000,"open":2.174,"high":2.174,"low":2.172,"close":2.173,"volume":0.3483999967575073},{"timestamp":1742393040000,"open":2.174,"high":2.175,"low":2.173,"close":2.173,"volume":1.0778000354766846},{"timestamp":1742393100000,"open":2.174,"high":2.174,"low":2.172,"close":2.172,"volume":0.43549999594688416},{"timestamp":1742393160000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742393220000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742393280000,"open":2.173,"high":2.173,"low":2.172,"close":2.172,"volume":0.17419999837875366},{"timestamp":1742393400000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742393460000,"open":2.173,"high":2.173,"low":2.172,"close":2.172,"volume":0.17419999837875366},{"timestamp":1742393520000,"open":2.173,"high":2.173,"low":2.172,"close":2.172,"volume":0.17419999837875366},{"timestamp":1742393580000,"open":2.173,"high":2.173,"low":2.172,"close":2.172,"volume":0.6967999935150146},{"timestamp":1742393640000,"open":2.171,"high":2.173,"low":2.171,"close":2.173,"volume":0.43549999594688416},{"timestamp":1742393700000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742393760000,"open":2.174,"high":2.174,"low":2.173,"close":2.173,"volume":0.17419999837875366},{"timestamp":1742393880000,"open":2.174,"high":2.174,"low":2.173,"close":2.174,"volume":0.7839000225067139},{"timestamp":1742394000000,"open":2.173,"high":2.173,"low":2.173,"close":2.173,"volume":0.08709999918937683},{"timestamp":1742394060000,"open":2.172,"high":2.173,"low":2.172,"close":2.173,"volume":0.17419999837875366},{"timestamp":1742394120000,"open":2.174,"high":2.174,"low":2.173,"close":2.174,"volume":0.6097000241279602},{"timestamp":1742394240000,"open":2.175,"high":2.175,"low":2.174,"close":2.175,"volume":0.43549999594688416},{"timestamp":1742394300000,"open":2.174,"high":2.175,"low":2.173,"close":2.173,"volume":0.6097000241279602},{"timestamp":1742394360000,"open":2.172,"high":2.173,"low":2.171,"close":2.172,"volume":0.8709999918937683},{"timestamp":1742394420000,"open":2.171,"high":2.172,"low":2.171,"close":2.171,"volume":0.6097000241279602},{"timestamp":1742394480000,"open":2.172,"high":2.172,"low":2.172,"close":2.172,"volume":0.08709999918937683},{"timestamp":1742394540000,"open":2.171,"high":2.171,"low":2.171,"close":2.171,"volume":0.08709999918937683},{"timestamp":1742394600000,"open":2.172,"high":2.172,"low":2.169,"close":2.169,"volume":1.1323000192642212},{"timestamp":1742394660000,"open":2.17,"high":2.172,"low":2.17,"close":2.172,"volume":0.2612999975681305},{"timestamp":1742394720000,"open":2.173,"high":2.174,"low":2.172,"close":2.173,"volume":1.1323000192642212},{"timestamp":1742394780000,"open":2.172,"high":2.174,"low":2.172,"close":2.174,"volume":0.43549999594688416},{"timestamp":1742394840000,"open":2.173,"high":2.175,"low":2.173,"close":2.173,"volume":0.43549999594688416},{"timestamp":1742394900000,"open":2.174,"high":2.175,"low":2.174,"close":2.175,"volume":0.17419999837875366},{"timestamp":1742394960000,"open":2.174,"high":2.176,"low":2.174,"close":2.175,"volume":0.3483999967575073},{"timestamp":1742395020000,"open":2.176,"high":2.178,"low":2.176,"close":2.178,"volume":0.2612999975681305},{"timestamp":1742395080000,"open":2.177,"high":2.178,"low":2.177,"close":2.178,"volume":0.17419999837875366},{"timestamp":1742395140000,"open":2.177,"high":2.178,"low":2.177,"close":2.178,"volume":0.17419999837875366},{"timestamp":1742395200000,"open":2.177,"high":2.181,"low":2.177,"close":2.181,"volume":1.5678000450134277},{"timestamp":1742395260000,"open":2.18,"high":2.181,"low":2.18,"close":2.181,"volume":0.6967999935150146},{"timestamp":1742395320000,"open":2.18,"high":2.181,"low":2.18,"close":2.18,"volume":0.2612999975681305},{"timestamp":1742395380000,"open":2.181,"high":2.183,"low":2.181,"close":2.182,"volume":0.43549999594688416},{"timestamp":1742395440000,"open":2.181,"high":2.181,"low":2.181,"close":2.181,"volume":0.08709999918937683},{"timestamp":1742395500000,"open":2.18,"high":2.18,"low":2.177,"close":2.179,"volume":0.6967999935150146},{"timestamp":1742395560000,"open":2.178,"high":2.178,"low":2.177,"close":2.178,"volume":0.2612999975681305},{"timestamp":1742395620000,"open":2.177,"high":2.178,"low":2.177,"close":2.178,"volume":0.6967999935150146},{"timestamp":1742395680000,"open":2.179,"high":2.183,"low":2.178,"close":2.183,"volume":0.9581000208854675},{"timestamp":1742395800000,"open":2.183,"high":2.183,"low":2.183,"close":2.183,"volume":0.08709999918937683},{"timestamp":1742395920000,"open":2.182,"high":2.183,"low":2.182,"close":2.183,"volume":0.17419999837875366},{"timestamp":1742395980000,"open":2.183,"high":2.184,"low":2.182,"close":2.184,"volume":0.3483999967575073},{"timestamp":1742396040000,"open":2.183,"high":2.184,"low":2.182,"close":2.182,"volume":0.7293999791145325},{"timestamp":1742396100000,"open":2.183,"high":2.183,"low":2.182,"close":2.182,"volume":1.045199990272522},{"timestamp":1742396160000,"open":2.181,"high":2.182,"low":2.181,"close":2.181,"volume":0.2612999975681305},{"timestamp":1742396220000,"open":2.182,"high":2.182,"low":2.181,"close":2.181,"volume":0.3483999967575073},{"timestamp":1742396280000,"open":2.182,"high":2.182,"low":2.181,"close":2.181,"volume":0.3483999967575073},{"timestamp":1742396340000,"open":2.182,"high":2.182,"low":2.181,"close":2.181,"volume":0.17419999837875366},{"timestamp":1742396400000,"open":2.182,"high":2.183,"low":2.182,"close":2.182,"volume":0.38100001215934753},{"timestamp":1742396460000,"open":2.183,"high":2.185,"low":2.183,"close":2.184,"volume":0.3483999967575073},{"timestamp":1742396520000,"open":2.185,"high":2.185,"low":2.183,"close":2.183,"volume":0.43549999594688416},{"timestamp":1742396580000,"open":2.182,"high":2.183,"low":2.182,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742396640000,"open":2.182,"high":2.183,"low":2.181,"close":2.183,"volume":0.522599995136261},{"timestamp":1742396700000,"open":2.184,"high":2.184,"low":2.183,"close":2.183,"volume":0.3483999967575073},{"timestamp":1742396760000,"open":2.184,"high":2.184,"low":2.183,"close":2.184,"volume":0.2612999975681305},{"timestamp":1742396820000,"open":2.183,"high":2.185,"low":2.183,"close":2.185,"volume":0.2612999975681305},{"timestamp":1742396880000,"open":2.186,"high":2.186,"low":2.185,"close":2.186,"volume":0.9581000208854675},{"timestamp":1742396940000,"open":2.185,"high":2.185,"low":2.185,"close":2.185,"volume":0.08709999918937683},{"timestamp":1742397000000,"open":2.186,"high":2.186,"low":2.185,"close":2.186,"volume":0.2612999975681305},{"timestamp":1742397120000,"open":2.186,"high":2.187,"low":2.186,"close":2.187,"volume":0.17419999837875366},{"timestamp":1742397180000,"open":2.187,"high":2.188,"low":2.186,"close":2.187,"volume":1.30649995803833},{"timestamp":1742397240000,"open":2.186,"high":2.188,"low":2.186,"close":2.188,"volume":1.30649995803833},{"timestamp":1742397300000,"open":2.187,"high":2.187,"low":2.187,"close":2.187,"volume":0.08709999918937683},{"timestamp":1742397360000,"open":2.186,"high":2.186,"low":2.186,"close":2.186,"volume":0.08709999918937683},{"timestamp":1742397420000,"open":2.185,"high":2.186,"low":2.185,"close":2.186,"volume":0.6967999935150146},{"timestamp":1742397480000,"open":2.186,"high":2.186,"low":2.185,"close":2.185,"volume":0.17419999837875366},{"timestamp":1742397540000,"open":2.186,"high":2.186,"low":2.186,"close":2.186,"volume":0.08709999918937683},{"timestamp":1742397600000,"open":2.185,"high":2.186,"low":2.185,"close":2.186,"volume":0.17419999837875366},{"timestamp":1742397660000,"open":2.185,"high":2.187,"low":2.185,"close":2.187,"volume":0.43549999594688416},{"timestamp":1742397720000,"open":2.188,"high":2.188,"low":2.187,"close":2.187,"volume":0.522599995136261},{"timestamp":1742397780000,"open":2.188,"high":2.188,"low":2.187,"close":2.188,"volume":0.2612999975681305},{"timestamp":1742397960000,"open":2.189,"high":2.189,"low":2.188,"close":2.188,"volume":0.20679999887943268},{"timestamp":1742398020000,"open":2.189,"high":2.189,"low":2.189,"close":2.189,"volume":0.08709999918937683},{"timestamp":1742398080000,"open":2.189,"high":2.189,"low":2.189,"close":2.189,"volume":0.08709999918937683},{"timestamp":1742398380000,"open":2.189,"high":2.19,"low":2.189,"close":2.19,"volume":0.17419999837875366},{"timestamp":1742398500000,"open":2.189,"high":2.19,"low":2.189,"close":2.19,"volume":0.17419999837875366},{"timestamp":1742398620000,"open":2.189,"high":2.19,"low":2.189,"close":2.19,"volume":0.3483999967575073},{"timestamp":1742398680000,"open":2.189,"high":2.19,"low":2.189,"close":2.19,"volume":0.3483999967575073},{"timestamp":1742398800000,"open":2.19,"high":2.191,"low":2.19,"close":2.191,"volume":0.17419999837875366},{"timestamp":1742399100000,"open":2.192,"high":2.192,"low":2.19,"close":2.191,"volume":0.3483999967575073},{"timestamp":1742399160000,"open":2.19,"high":2.19,"low":2.19,"close":2.19,"volume":0.08709999918937683},{"timestamp":1742399220000,"open":2.19,"high":2.19,"low":2.19,"close":2.19,"volume":0.08709999918937683},{"timestamp":1742399340000,"open":2.19,"high":2.19,"low":2.19,"close":2.19,"volume":0.08709999918937683},{"timestamp":1742399400000,"open":2.19,"high":2.19,"low":2.19,"close":2.19,"volume":0.08709999918937683},{"timestamp":1742399460000,"open":2.19,"high":2.19,"low":2.19,"close":2.19,"volume":0.08709999918937683},{"timestamp":1742399520000,"open":2.19,"high":2.191,"low":2.19,"close":2.191,"volume":0.17419999837875366},{"timestamp":1742399580000,"open":2.19,"high":2.192,"low":2.19,"close":2.191,"volume":0.3483999967575073},{"timestamp":1742399640000,"open":2.192,"high":2.192,"low":2.191,"close":2.191,"volume":0.17419999837875366},{"timestamp":1742399700000,"open":2.19,"high":2.191,"low":2.19,"close":2.19,"volume":0.2612999975681305},{"timestamp":1742399760000,"open":2.189,"high":2.189,"low":2.189,"close":2.189,"volume":0.08709999918937683},{"timestamp":1742399820000,"open":2.188,"high":2.189,"low":2.188,"close":2.189,"volume":0.17419999837875366},{"timestamp":1742399880000,"open":2.19,"high":2.19,"low":2.189,"close":2.19,"volume":0.43549999594688416},{"timestamp":1742399940000,"open":2.189,"high":2.191,"low":2.189,"close":2.19,"volume":0.642300009727478},{"timestamp":1742400060000,"open":2.19,"high":2.191,"low":2.19,"close":2.19,"volume":0.2612999975681305},{"timestamp":1742400120000,"open":2.191,"high":2.191,"low":2.19,"close":2.191,"volume":0.43549999594688416},{"timestamp":1742400180000,"open":2.192,"high":2.192,"low":2.192,"close":2.192,"volume":0.08709999918937683},{"timestamp":1742400420000,"open":2.192,"high":2.193,"low":2.192,"close":2.193,"volume":0.17419999837875366},{"timestamp":1742400480000,"open":2.192,"high":2.192,"low":2.192,"close":2.192,"volume":0.08709999918937683},{"timestamp":1742400600000,"open":2.192,"high":2.193,"low":2.192,"close":2.192,"volume":0.43549999594688416},{"timestamp":1742400660000,"open":2.193,"high":2.193,"low":2.192,"close":2.192,"volume":0.3483999967575073},{"timestamp":1742400720000,"open":2.193,"high":2.193,"low":2.192,"close":2.193,"volume":0.2612999975681305},{"timestamp":1742400840000,"open":2.192,"high":2.192,"low":2.192,"close":2.192,"volume":0.08709999918937683},{"timestamp":1742400900000,"open":2.193,"high":2.193,"low":2.192,"close":2.193,"volume":0.43549999594688416},{"timestamp":1742400960000,"open":2.192,"high":2.192,"low":2.192,"close":2.192,"volume":0.08709999918937683},{"timestamp":1742401020000,"open":2.193,"high":2.193,"low":2.193,"close":2.193,"volume":0.08709999918937683},{"timestamp":1742401140000,"open":2.193,"high":2.193,"low":2.193,"close":2.193,"volume":0.08709999918937683},{"timestamp":1742401260000,"open":2.193,"high":2.194,"low":2.193,"close":2.194,"volume":0.17419999837875366},{"timestamp":1742401320000,"open":2.193,"high":2.194,"low":2.193,"close":2.193,"volume":0.2612999975681305},{"timestamp":1742401380000,"open":2.194,"high":2.194,"low":2.193,"close":2.194,"volume":0.9581000208854675},{"timestamp":1742401440000,"open":2.193,"high":2.195,"low":2.193,"close":2.195,"volume":0.2612999975681305},{"timestamp":1742401560000,"open":2.194,"high":2.195,"low":2.194,"close":2.195,"volume":0.17419999837875366},{"timestamp":1742401620000,"open":2.195,"high":2.195,"low":2.195,"close":2.195,"volume":0.08709999918937683},{"timestamp":1742401680000,"open":2.195,"high":2.195,"low":2.195,"close":2.195,"volume":0.08709999918937683},{"timestamp":1742401740000,"open":2.196,"high":2.196,"low":2.195,"close":2.196,"volume":0.2612999975681305}]