[{"timestamp":1742371200000,"open":2.694,"high":2.694,"low":2.679,"close":2.68,"volume":0.09000000357627869},{"timestamp":1742371260000,"open":2.682,"high":2.698,"low":2.68,"close":2.692,"volume":0.44999998807907104},{"timestamp":1742371320000,"open":2.689,"high":2.705,"low":2.689,"close":2.705,"volume":0.09000000357627869},{"timestamp":1742371380000,"open":2.693,"high":2.703,"low":2.689,"close":2.695,"volume":0.20999999344348907},{"timestamp":1742371440000,"open":2.692,"high":2.703,"low":2.692,"close":2.703,"volume":0.18000000715255737},{"timestamp":1742371500000,"open":2.687,"high":2.701,"low":2.687,"close":2.69,"volume":0.15000000596046448},{"timestamp":1742371560000,"open":2.689,"high":2.696,"low":2.689,"close":2.696,"volume":0.05999999865889549},{"timestamp":1742371620000,"open":2.701,"high":2.702,"low":2.691,"close":2.701,"volume":0.23999999463558197},{"timestamp":1742371680000,"open":2.703,"high":2.711,"low":2.689,"close":2.711,"volume":0.30000001192092896},{"timestamp":1742371740000,"open":2.701,"high":2.709,"low":2.695,"close":2.696,"volume":0.36000001430511475},{"timestamp":1742371800000,"open":2.696,"high":2.713,"low":2.696,"close":2.711,"volume":0.47999998927116394},{"timestamp":1742371860000,"open":2.71,"high":2.711,"low":2.694,"close":2.694,"volume":0.36000001430511475},{"timestamp":1742371920000,"open":2.699,"high":2.706,"low":2.69,"close":2.696,"volume":0.44999998807907104},{"timestamp":1742371980000,"open":2.695,"high":2.707,"low":2.695,"close":2.705,"volume":0.15000000596046448},{"timestamp":1742372040000,"open":2.696,"high":2.708,"low":2.696,"close":2.708,"volume":0.27000001072883606},{"timestamp":1742372100000,"open":2.708,"high":2.714,"low":2.698,"close":2.714,"volume":0.30000001192092896},{"timestamp":1742372160000,"open":2.701,"high":2.714,"low":2.699,"close":2.703,"volume":0.27000001072883606},{"timestamp":1742372220000,"open":2.702,"high":2.715,"low":2.701,"close":2.715,"volume":0.44999998807907104},{"timestamp":1742372280000,"open":2.705,"high":2.718,"low":2.705,"close":2.708,"volume":0.15000000596046448},{"timestamp":1742372340000,"open":2.717,"high":2.718,"low":2.703,"close":2.707,"volume":0.20999999344348907},{"timestamp":1742372400000,"open":2.716,"high":2.719,"low":2.705,"close":2.705,"volume":0.09000000357627869},{"timestamp":1742372460000,"open":2.715,"high":2.722,"low":2.707,"close":2.722,"volume":0.11999999731779099},{"timestamp":1742372580000,"open":2.708,"high":2.72,"low":2.707,"close":2.72,"volume":0.18000000715255737},{"timestamp":1742372640000,"open":2.706,"high":2.719,"low":2.704,"close":2.704,"volume":0.27000001072883606},{"timestamp":1742372700000,"open":2.706,"high":2.707,"low":2.704,"close":2.704,"volume":0.09000000357627869},{"timestamp":1742372880000,"open":2.713,"high":2.713,"low":2.704,"close":2.704,"volume":0.05999999865889549},{"timestamp":1742373000000,"open":2.708,"high":2.719,"low":2.703,"close":2.717,"volume":0.23999999463558197},{"timestamp":1742373060000,"open":2.719,"high":2.719,"low":2.706,"close":2.706,"volume":0.15000000596046448},{"timestamp":1742373120000,"open":2.707,"high":2.707,"low":2.705,"close":2.706,"volume":0.09000000357627869},{"timestamp":1742373180000,"open":2.71,"high":2.711,"low":2.706,"close":2.711,"volume":0.11999999731779099},{"timestamp":1742373240000,"open":2.719,"high":2.719,"low":2.708,"close":2.708,"volume":0.05999999865889549},{"timestamp":1742373300000,"open":2.711,"high":2.718,"low":2.711,"close":2.718,"volume":0.05999999865889549},{"timestamp":1742373360000,"open":2.722,"high":2.723,"low":2.707,"close":2.721,"volume":0.41999998688697815},{"timestamp":1742373420000,"open":2.713,"high":2.713,"low":2.712,"close":2.713,"volume":0.09000000357627869},{"timestamp":1742373480000,"open":2.717,"high":2.721,"low":2.71,"close":2.721,"volume":0.18000000715255737},{"timestamp":1742373540000,"open":2.708,"high":2.723,"low":2.708,"close":2.709,"volume":0.30000001192092896},{"timestamp":1742373600000,"open":2.711,"high":2.722,"low":2.709,"close":2.709,"volume":0.30000001192092896},{"timestamp":1742373660000,"open":2.707,"high":2.719,"low":2.702,"close":2.716,"volume":0.5699999928474426},{"timestamp":1742373720000,"open":2.705,"high":2.718,"low":2.702,"close":2.716,"volume":0.36000001430511475},{"timestamp":1742373780000,"open":2.72,"high":2.721,"low":2.706,"close":2.709,"volume":0.9599999785423279},{"timestamp":1742373840000,"open":2.711,"high":2.718,"low":2.706,"close":2.718,"volume":0.15000000596046448},{"timestamp":1742373900000,"open":2.706,"high":2.721,"low":2.704,"close":2.711,"volume":0.38999998569488525},{"timestamp":1742373960000,"open":2.708,"high":2.723,"low":2.708,"close":2.713,"volume":0.18000000715255737},{"timestamp":1742374020000,"open":2.719,"high":2.724,"low":2.708,"close":2.719,"volume":0.5099999904632568},{"timestamp":1742374080000,"open":2.722,"high":2.722,"low":2.712,"close":2.712,"volume":0.05999999865889549},{"timestamp":1742374140000,"open":2.713,"high":2.723,"low":2.709,"close":2.723,"volume":0.15000000596046448},{"timestamp":1742374200000,"open":2.712,"high":2.712,"low":2.709,"close":2.709,"volume":0.05999999865889549},{"timestamp":1742374260000,"open":2.722,"high":2.723,"low":2.713,"close":2.72,"volume":0.20999999344348907},{"timestamp":1742374320000,"open":2.724,"high":2.724,"low":2.708,"close":2.722,"volume":0.15000000596046448},{"timestamp":1742374380000,"open":2.712,"high":2.719,"low":2.71,"close":2.719,"volume":0.09000000357627869},{"timestamp":1742374440000,"open":2.713,"high":2.721,"low":2.707,"close":2.721,"volume":0.20999999344348907},{"timestamp":1742374500000,"open":2.722,"high":2.722,"low":2.706,"close":2.721,"volume":0.15000000596046448},{"timestamp":1742374560000,"open":2.712,"high":2.719,"low":2.709,"close":2.71,"volume":0.18000000715255737},{"timestamp":1742374620000,"open":2.712,"high":2.72,"low":2.709,"close":2.712,"volume":0.18000000715255737},{"timestamp":1742374680000,"open":2.701,"high":2.713,"low":2.701,"close":2.705,"volume":0.09000000357627869},{"timestamp":1742374740000,"open":2.704,"high":2.704,"low":2.704,"close":2.704,"volume":0.029999999329447746},{"timestamp":1742374800000,"open":2.702,"high":2.716,"low":2.701,"close":2.702,"volume":0.20999999344348907},{"timestamp":1742374860000,"open":2.713,"high":2.717,"low":2.703,"close":2.709,"volume":0.33000001311302185},{"timestamp":1742374920000,"open":2.715,"high":2.716,"low":2.703,"close":2.703,"volume":0.18000000715255737},{"timestamp":1742374980000,"open":2.701,"high":2.714,"low":2.7,"close":2.711,"volume":0.18000000715255737},{"timestamp":1742375040000,"open":2.703,"high":2.718,"low":2.701,"close":2.703,"volume":0.36000001430511475},{"timestamp":1742375100000,"open":2.714,"high":2.718,"low":2.703,"close":2.707,"volume":0.11999999731779099},{"timestamp":1742375160000,"open":2.715,"high":2.718,"low":2.703,"close":2.705,"volume":0.36000001430511475},{"timestamp":1742375220000,"open":2.715,"high":2.718,"low":2.71,"close":2.716,"volume":0.20999999344348907},{"timestamp":1742375280000,"open":2.706,"high":2.716,"low":2.704,"close":2.71,"volume":0.18000000715255737},{"timestamp":1742375340000,"open":2.706,"high":2.719,"low":2.706,"close":2.718,"volume":0.09000000357627869},{"timestamp":1742375400000,"open":2.705,"high":2.714,"low":2.702,"close":2.714,"volume":0.15000000596046448},{"timestamp":1742375460000,"open":2.712,"high":2.712,"low":2.697,"close":2.711,"volume":0.27000001072883606},{"timestamp":1742375520000,"open":2.71,"high":2.71,"low":2.693,"close":2.705,"volume":0.41999998688697815},{"timestamp":1742375580000,"open":2.709,"high":2.709,"low":2.691,"close":2.691,"volume":0.36000001430511475},{"timestamp":1742375640000,"open":2.7,"high":2.706,"low":2.692,"close":2.703,"volume":0.18000000715255737},{"timestamp":1742375700000,"open":2.702,"high":2.702,"low":2.697,"close":2.697,"volume":0.09000000357627869},{"timestamp":1742375760000,"open":2.707,"high":2.707,"low":2.691,"close":2.693,"volume":0.15000000596046448},{"timestamp":1742375820000,"open":2.706,"high":2.708,"low":2.697,"close":2.708,"volume":0.11999999731779099},{"timestamp":1742375880000,"open":2.703,"high":2.707,"low":2.692,"close":2.704,"volume":0.20999999344348907},{"timestamp":1742375940000,"open":2.693,"high":2.705,"low":2.693,"close":2.703,"volume":0.15000000596046448},{"timestamp":1742376000000,"open":2.702,"high":2.702,"low":2.695,"close":2.695,"volume":0.05999999865889549},{"timestamp":1742376060000,"open":2.705,"high":2.705,"low":2.692,"close":2.7,"volume":0.23999999463558197},{"timestamp":1742376120000,"open":2.702,"high":2.702,"low":2.691,"close":2.691,"volume":0.05999999865889549},{"timestamp":1742376180000,"open":2.699,"high":2.703,"low":2.691,"close":2.691,"volume":0.18000000715255737},{"timestamp":1742376240000,"open":2.687,"high":2.701,"low":2.687,"close":2.7,"volume":0.20999999344348907},{"timestamp":1742376300000,"open":2.703,"high":2.703,"low":2.692,"close":2.7,"volume":0.23999999463558197},{"timestamp":1742376360000,"open":2.69,"high":2.704,"low":2.69,"close":2.694,"volume":0.20999999344348907},{"timestamp":1742376420000,"open":2.691,"high":2.703,"low":2.691,"close":2.694,"volume":0.11999999731779099},{"timestamp":1742376480000,"open":2.693,"high":2.701,"low":2.693,"close":2.701,"volume":0.18000000715255737},{"timestamp":1742376540000,"open":2.694,"high":2.705,"low":2.691,"close":2.692,"volume":0.27000001072883606},{"timestamp":1742376600000,"open":2.705,"high":2.705,"low":2.693,"close":2.702,"volume":0.20999999344348907},{"timestamp":1742376660000,"open":2.704,"high":2.704,"low":2.691,"close":2.693,"volume":0.23999999463558197},{"timestamp":1742376720000,"open":2.703,"high":2.707,"low":2.702,"close":2.707,"volume":0.11999999731779099},{"timestamp":1742376780000,"open":2.703,"high":2.703,"low":2.691,"close":2.691,"volume":0.09000000357627869},{"timestamp":1742376840000,"open":2.693,"high":2.702,"low":2.693,"close":2.702,"volume":0.05999999865889549},{"timestamp":1742376900000,"open":2.702,"high":2.702,"low":2.702,"close":2.702,"volume":0.029999999329447746},{"timestamp":1742376960000,"open":2.689,"high":2.703,"low":2.686,"close":2.703,"volume":0.33000001311302185},{"timestamp":1742377020000,"open":2.7,"high":2.703,"low":2.688,"close":2.702,"volume":0.20999999344348907},{"timestamp":1742377080000,"open":2.694,"high":2.694,"low":2.694,"close":2.694,"volume":0.029999999329447746},{"timestamp":1742377140000,"open":2.692,"high":2.694,"low":2.691,"close":2.691,"volume":0.09000000357627869},{"timestamp":1742377200000,"open":2.7,"high":2.705,"low":2.688,"close":2.693,"volume":0.47999998927116394},{"timestamp":1742377260000,"open":2.707,"high":2.707,"low":2.691,"close":2.692,"volume":0.27000001072883606},{"timestamp":1742377320000,"open":2.702,"high":2.702,"low":2.692,"close":2.692,"volume":0.09000000357627869},{"timestamp":1742377380000,"open":2.692,"high":2.702,"low":2.691,"close":2.702,"volume":0.09000000357627869},{"timestamp":1742377440000,"open":2.707,"high":2.707,"low":2.697,"close":2.703,"volume":0.15000000596046448},{"timestamp":1742377500000,"open":2.707,"high":2.707,"low":2.693,"close":2.693,"volume":0.23999999463558197},{"timestamp":1742377560000,"open":2.706,"high":2.706,"low":2.691,"close":2.705,"volume":0.15000000596046448},{"timestamp":1742377620000,"open":2.693,"high":2.709,"low":2.692,"close":2.694,"volume":0.41999998688697815},{"timestamp":1742377680000,"open":2.696,"high":2.706,"low":2.692,"close":2.692,"volume":0.20999999344348907},{"timestamp":1742377800000,"open":2.689,"high":2.704,"low":2.689,"close":2.703,"volume":0.15000000596046448},{"timestamp":1742377860000,"open":2.694,"high":2.694,"low":2.694,"close":2.694,"volume":0.029999999329447746},{"timestamp":1742377920000,"open":2.695,"high":2.704,"low":2.695,"close":2.703,"volume":0.11999999731779099},{"timestamp":1742377980000,"open":2.692,"high":2.692,"low":2.692,"close":2.692,"volume":0.029999999329447746},{"timestamp":1742378040000,"open":2.701,"high":2.704,"low":2.69,"close":2.701,"volume":0.27000001072883606},{"timestamp":1742378100000,"open":2.702,"high":2.705,"low":2.694,"close":2.703,"volume":0.23999999463558197},{"timestamp":1742378160000,"open":2.694,"high":2.702,"low":2.692,"close":2.694,"volume":0.18000000715255737},{"timestamp":1742378220000,"open":2.692,"high":2.706,"low":2.691,"close":2.704,"volume":0.33000001311302185},{"timestamp":1742378280000,"open":2.694,"high":2.694,"low":2.69,"close":2.692,"volume":0.09000000357627869},{"timestamp":1742378340000,"open":2.702,"high":2.707,"low":2.693,"close":2.707,"volume":0.18000000715255737},{"timestamp":1742378400000,"open":2.708,"high":2.708,"low":2.698,"close":2.708,"volume":0.09000000357627869},{"timestamp":1742378520000,"open":2.701,"high":2.713,"low":2.698,"close":2.709,"volume":0.27000001072883606},{"timestamp":1742378580000,"open":2.709,"high":2.709,"low":2.709,"close":2.709,"volume":0.029999999329447746},{"timestamp":1742378700000,"open":2.699,"high":2.699,"low":2.699,"close":2.699,"volume":0.029999999329447746},{"timestamp":1742378760000,"open":2.712,"high":2.712,"low":2.712,"close":2.712,"volume":0.05999999865889549},{"timestamp":1742378940000,"open":2.699,"high":2.711,"low":2.699,"close":2.711,"volume":0.05999999865889549},{"timestamp":1742379120000,"open":2.703,"high":2.715,"low":2.701,"close":2.715,"volume":0.36000001430511475},{"timestamp":1742379180000,"open":2.712,"high":2.717,"low":2.701,"close":2.711,"volume":0.41999998688697815},{"timestamp":1742379240000,"open":2.714,"high":2.715,"low":2.702,"close":2.702,"volume":0.11999999731779099},{"timestamp":1742379300000,"open":2.704,"high":2.705,"low":2.704,"close":2.705,"volume":0.05999999865889549},{"timestamp":1742379360000,"open":2.714,"high":2.714,"low":2.701,"close":2.702,"volume":0.30000001192092896},{"timestamp":1742379420000,"open":2.711,"high":2.711,"low":2.701,"close":2.701,"volume":0.05999999865889549},{"timestamp":1742379480000,"open":2.701,"high":2.714,"low":2.701,"close":2.714,"volume":0.11999999731779099},{"timestamp":1742379540000,"open":2.717,"high":2.717,"low":2.701,"close":2.716,"volume":0.09000000357627869},{"timestamp":1742379600000,"open":2.701,"high":2.715,"low":2.701,"close":2.714,"volume":0.15000000596046448},{"timestamp":1742379780000,"open":2.706,"high":2.717,"low":2.701,"close":2.714,"volume":0.20999999344348907},{"timestamp":1742379840000,"open":2.713,"high":2.717,"low":2.703,"close":2.713,"volume":0.23999999463558197},{"timestamp":1742379900000,"open":2.706,"high":2.716,"low":2.706,"close":2.716,"volume":0.09000000357627869},{"timestamp":1742379960000,"open":2.703,"high":2.713,"low":2.702,"close":2.71,"volume":0.20999999344348907},{"timestamp":1742380020000,"open":2.709,"high":2.713,"low":2.7,"close":2.704,"volume":0.27000001072883606},{"timestamp":1742380080000,"open":2.713,"high":2.713,"low":2.704,"close":2.711,"volume":0.23999999463558197},{"timestamp":1742380140000,"open":2.699,"high":2.71,"low":2.699,"close":2.7,"volume":0.18000000715255737},{"timestamp":1742380200000,"open":2.701,"high":2.712,"low":2.701,"close":2.703,"volume":0.27000001072883606},{"timestamp":1742380260000,"open":2.699,"high":2.71,"low":2.699,"close":2.7,"volume":0.11999999731779099},{"timestamp":1742380320000,"open":2.71,"high":2.713,"low":2.71,"close":2.71,"volume":0.11999999731779099},{"timestamp":1742380440000,"open":2.712,"high":2.712,"low":2.708,"close":2.712,"volume":0.09000000357627869},{"timestamp":1742380680000,"open":2.711,"high":2.711,"low":2.697,"close":2.697,"volume":0.09000000357627869},{"timestamp":1742380740000,"open":2.708,"high":2.71,"low":2.695,"close":2.709,"volume":0.23999999463558197},{"timestamp":1742380800000,"open":2.699,"high":2.699,"low":2.699,"close":2.699,"volume":0.029999999329447746},{"timestamp":1742380860000,"open":2.706,"high":2.709,"low":2.695,"close":2.695,"volume":0.23999999463558197},{"timestamp":1742380980000,"open":2.706,"high":2.706,"low":2.697,"close":2.697,"volume":0.05999999865889549},{"timestamp":1742381100000,"open":2.708,"high":2.709,"low":2.694,"close":2.708,"volume":0.20999999344348907},{"timestamp":1742381160000,"open":2.7,"high":2.7,"low":2.7,"close":2.7,"volume":0.029999999329447746},{"timestamp":1742381280000,"open":2.698,"high":2.701,"low":2.698,"close":2.701,"volume":0.05999999865889549},{"timestamp":1742381400000,"open":2.709,"high":2.71,"low":2.698,"close":2.698,"volume":0.23999999463558197},{"timestamp":1742381460000,"open":2.7,"high":2.7,"low":2.7,"close":2.7,"volume":0.029999999329447746},{"timestamp":1742381520000,"open":2.698,"high":2.71,"low":2.697,"close":2.709,"volume":0.30000001192092896},{"timestamp":1742381640000,"open":2.707,"high":2.707,"low":2.706,"close":2.706,"volume":0.05999999865889549},{"timestamp":1742381700000,"open":2.707,"high":2.707,"low":2.697,"close":2.707,"volume":0.15000000596046448},{"timestamp":1742381760000,"open":2.703,"high":2.705,"low":2.694,"close":2.705,"volume":0.09000000357627869},{"timestamp":1742381880000,"open":2.708,"high":2.708,"low":2.707,"close":2.707,"volume":0.05999999865889549},{"timestamp":1742381940000,"open":2.704,"high":2.704,"low":2.698,"close":2.698,"volume":0.05999999865889549},{"timestamp":1742382000000,"open":2.694,"high":2.694,"low":2.692,"close":2.692,"volume":0.05999999865889549},{"timestamp":1742382060000,"open":2.696,"high":2.706,"low":2.691,"close":2.691,"volume":0.18000000715255737},{"timestamp":1742382120000,"open":2.694,"high":2.708,"low":2.693,"close":2.707,"volume":0.27000001072883606},{"timestamp":1742382180000,"open":2.698,"high":2.706,"low":2.697,"close":2.697,"volume":0.15000000596046448},{"timestamp":1742382240000,"open":2.706,"high":2.712,"low":2.699,"close":2.701,"volume":0.30000001192092896},{"timestamp":1742382300000,"open":2.708,"high":2.708,"low":2.708,"close":2.708,"volume":0.029999999329447746},{"timestamp":1742382360000,"open":2.706,"high":2.71,"low":2.699,"close":2.71,"volume":0.20999999344348907},{"timestamp":1742382420000,"open":2.699,"high":2.716,"low":2.699,"close":2.705,"volume":0.20999999344348907},{"timestamp":1742382480000,"open":2.716,"high":2.716,"low":2.707,"close":2.715,"volume":0.09000000357627869},{"timestamp":1742382540000,"open":2.713,"high":2.716,"low":2.703,"close":2.703,"volume":0.30000001192092896},{"timestamp":1742382600000,"open":2.717,"high":2.717,"low":2.707,"close":2.707,"volume":0.05999999865889549},{"timestamp":1742382660000,"open":2.719,"high":2.719,"low":2.705,"close":2.707,"volume":0.18000000715255737},{"timestamp":1742382720000,"open":2.716,"high":2.72,"low":2.716,"close":2.72,"volume":0.05999999865889549},{"timestamp":1742382780000,"open":2.706,"high":2.706,"low":2.706,"close":2.706,"volume":0.029999999329447746},{"timestamp":1742382840000,"open":2.708,"high":2.724,"low":2.708,"close":2.713,"volume":0.36000001430511475},{"timestamp":1742382960000,"open":2.719,"high":2.721,"low":2.707,"close":2.721,"volume":0.15000000596046448},{"timestamp":1742383020000,"open":2.719,"high":2.719,"low":2.719,"close":2.719,"volume":0.029999999329447746},{"timestamp":1742383080000,"open":2.707,"high":2.721,"low":2.707,"close":2.707,"volume":0.11999999731779099},{"timestamp":1742383140000,"open":2.708,"high":2.708,"low":2.708,"close":2.708,"volume":0.029999999329447746},{"timestamp":1742383200000,"open":2.705,"high":2.722,"low":2.705,"close":2.709,"volume":0.27000001072883606},{"timestamp":1742383380000,"open":2.717,"high":2.717,"low":2.717,"close":2.717,"volume":0.029999999329447746},{"timestamp":1742383440000,"open":2.721,"high":2.721,"low":2.721,"close":2.721,"volume":0.029999999329447746},{"timestamp":1742383500000,"open":2.721,"high":2.721,"low":2.721,"close":2.721,"volume":0.029999999329447746},{"timestamp":1742383560000,"open":2.721,"high":2.721,"low":2.706,"close":2.706,"volume":0.23999999463558197},{"timestamp":1742383620000,"open":2.715,"high":2.715,"low":2.713,"close":2.713,"volume":0.05999999865889549},{"timestamp":1742383680000,"open":2.704,"high":2.712,"low":2.701,"close":2.701,"volume":0.15000000596046448},{"timestamp":1742383740000,"open":2.712,"high":2.712,"low":2.712,"close":2.712,"volume":0.029999999329447746},{"timestamp":1742383800000,"open":2.7,"high":2.704,"low":2.699,"close":2.699,"volume":0.11999999731779099},{"timestamp":1742384040000,"open":2.705,"high":2.711,"low":2.705,"close":2.711,"volume":0.05999999865889549},{"timestamp":1742384100000,"open":2.711,"high":2.713,"low":2.709,"close":2.709,"volume":0.09000000357627869},{"timestamp":1742384160000,"open":2.713,"high":2.713,"low":2.7,"close":2.703,"volume":0.09000000357627869},{"timestamp":1742384280000,"open":2.715,"high":2.715,"low":2.704,"close":2.704,"volume":0.05999999865889549},{"timestamp":1742384400000,"open":2.712,"high":2.712,"low":2.712,"close":2.712,"volume":0.029999999329447746},{"timestamp":1742384460000,"open":2.701,"high":2.71,"low":2.701,"close":2.71,"volume":0.05999999865889549},{"timestamp":1742384520000,"open":2.709,"high":2.715,"low":2.703,"close":2.703,"volume":0.15000000596046448},{"timestamp":1742384580000,"open":2.714,"high":2.715,"low":2.699,"close":2.714,"volume":0.5099999904632568},{"timestamp":1742384640000,"open":2.703,"high":2.715,"low":2.702,"close":2.711,"volume":0.15000000596046448},{"timestamp":1742384700000,"open":2.704,"high":2.71,"low":2.7,"close":2.7,"volume":0.18000000715255737},{"timestamp":1742384760000,"open":2.709,"high":2.712,"low":2.704,"close":2.704,"volume":0.11999999731779099},{"timestamp":1742384820000,"open":2.702,"high":2.715,"low":2.701,"close":2.715,"volume":0.27000001072883606},{"timestamp":1742384880000,"open":2.701,"high":2.715,"low":2.701,"close":2.712,"volume":0.27000001072883606},{"timestamp":1742384940000,"open":2.704,"high":2.704,"low":2.704,"close":2.704,"volume":0.029999999329447746},{"timestamp":1742385000000,"open":2.714,"high":2.714,"low":2.711,"close":2.711,"volume":0.05999999865889549},{"timestamp":1742385060000,"open":2.714,"high":2.714,"low":2.7,"close":2.712,"volume":0.15000000596046448},{"timestamp":1742385120000,"open":2.712,"high":2.712,"low":2.712,"close":2.712,"volume":0.029999999329447746},{"timestamp":1742385180000,"open":2.71,"high":2.71,"low":2.702,"close":2.702,"volume":0.05999999865889549},{"timestamp":1742385360000,"open":2.714,"high":2.714,"low":2.697,"close":2.709,"volume":0.47999998927116394},{"timestamp":1742385420000,"open":2.71,"high":2.714,"low":2.701,"close":2.705,"volume":0.44999998807907104},{"timestamp":1742385480000,"open":2.714,"high":2.714,"low":2.7,"close":2.714,"volume":0.20999999344348907},{"timestamp":1742385540000,"open":2.7,"high":2.703,"low":2.7,"close":2.703,"volume":0.15000000596046448},{"timestamp":1742385600000,"open":2.712,"high":2.714,"low":2.699,"close":2.705,"volume":0.5099999904632568},{"timestamp":1742385660000,"open":2.711,"high":2.711,"low":2.711,"close":2.711,"volume":0.029999999329447746},{"timestamp":1742385720000,"open":2.711,"high":2.711,"low":2.711,"close":2.711,"volume":0.029999999329447746},{"timestamp":1742385780000,"open":2.703,"high":2.714,"low":2.701,"close":2.714,"volume":0.09000000357627869},{"timestamp":1742385840000,"open":2.698,"high":2.709,"low":2.698,"close":2.702,"volume":0.15000000596046448},{"timestamp":1742385900000,"open":2.711,"high":2.711,"low":2.704,"close":2.704,"volume":0.05999999865889549},{"timestamp":1742386020000,"open":2.712,"high":2.712,"low":2.709,"close":2.709,"volume":0.05999999865889549},{"timestamp":1742386080000,"open":2.711,"high":2.715,"low":2.699,"close":2.705,"volume":0.30000001192092896},{"timestamp":1742386200000,"open":2.712,"high":2.713,"low":2.704,"close":2.712,"volume":0.15000000596046448},{"timestamp":1742386560000,"open":2.707,"high":2.718,"low":2.705,"close":2.705,"volume":0.20999999344348907},{"timestamp":1742386680000,"open":2.713,"high":2.713,"low":2.711,"close":2.713,"volume":0.09000000357627869},{"timestamp":1742386800000,"open":2.705,"high":2.705,"low":2.7,"close":2.7,"volume":0.05999999865889549},{"timestamp":1742386980000,"open":2.71,"high":2.715,"low":2.702,"close":2.705,"volume":0.20999999344348907},{"timestamp":1742387340000,"open":2.706,"high":2.716,"low":2.706,"close":2.706,"volume":0.09000000357627869},{"timestamp":1742387400000,"open":2.718,"high":2.718,"low":2.708,"close":2.708,"volume":0.05999999865889549},{"timestamp":1742387460000,"open":2.705,"high":2.705,"low":2.705,"close":2.705,"volume":0.029999999329447746},{"timestamp":1742387520000,"open":2.715,"high":2.718,"low":2.715,"close":2.718,"volume":0.09000000357627869},{"timestamp":1742387580000,"open":2.708,"high":2.717,"low":2.705,"close":2.705,"volume":0.11999999731779099},{"timestamp":1742387640000,"open":2.715,"high":2.718,"low":2.715,"close":2.718,"volume":0.05999999865889549},{"timestamp":1742387760000,"open":2.708,"high":2.721,"low":2.707,"close":2.716,"volume":0.15000000596046448},{"timestamp":1742387820000,"open":2.717,"high":2.717,"low":2.709,"close":2.709,"volume":0.05999999865889549},{"timestamp":1742387880000,"open":2.717,"high":2.721,"low":2.717,"close":2.721,"volume":0.05999999865889549},{"timestamp":1742387940000,"open":2.712,"high":2.717,"low":2.7,"close":2.704,"volume":0.27000001072883606},{"timestamp":1742388000000,"open":2.706,"high":2.706,"low":2.706,"close":2.706,"volume":0.029999999329447746},{"timestamp":1742388120000,"open":2.716,"high":2.716,"low":2.713,"close":2.713,"volume":0.05999999865889549},{"timestamp":1742388180000,"open":2.707,"high":2.717,"low":2.704,"close":2.715,"volume":0.11999999731779099},{"timestamp":1742388240000,"open":2.715,"high":2.715,"low":2.715,"close":2.715,"volume":0.029999999329447746},{"timestamp":1742388300000,"open":2.717,"high":2.717,"low":2.707,"close":2.708,"volume":0.09000000357627869},{"timestamp":1742388420000,"open":2.718,"high":2.718,"low":2.707,"close":2.707,"volume":0.09000000357627869},{"timestamp":1742388540000,"open":2.716,"high":2.716,"low":2.707,"close":2.709,"volume":0.09000000357627869},{"timestamp":1742388600000,"open":2.716,"high":2.716,"low":2.716,"close":2.716,"volume":0.029999999329447746},{"timestamp":1742388780000,"open":2.718,"high":2.718,"low":2.705,"close":2.718,"volume":0.18000000715255737},{"timestamp":1742388900000,"open":2.718,"high":2.718,"low":2.718,"close":2.718,"volume":0.029999999329447746},{"timestamp":1742388960000,"open":2.717,"high":2.722,"low":2.706,"close":2.71,"volume":0.36000001430511475},{"timestamp":1742389020000,"open":2.712,"high":2.712,"low":2.707,"close":2.707,"volume":0.05999999865889549},{"timestamp":1742389200000,"open":2.723,"high":2.723,"low":2.709,"close":2.721,"volume":0.15000000596046448},{"timestamp":1742389320000,"open":2.709,"high":2.709,"low":2.709,"close":2.709,"volume":0.029999999329447746},{"timestamp":1742389440000,"open":2.718,"high":2.718,"low":2.711,"close":2.712,"volume":0.09000000357627869},{"timestamp":1742389500000,"open":2.712,"high":2.721,"low":2.712,"close":2.721,"volume":0.05999999865889549},{"timestamp":1742389620000,"open":2.721,"high":2.727,"low":2.71,"close":2.719,"volume":0.33000001311302185},{"timestamp":1742389680000,"open":2.718,"high":2.729,"low":2.718,"close":2.718,"volume":0.11999999731779099},{"timestamp":1742389740000,"open":2.731,"high":2.731,"low":2.731,"close":2.731,"volume":0.029999999329447746},{"timestamp":1742389800000,"open":2.732,"high":2.732,"low":2.718,"close":2.718,"volume":0.15000000596046448},{"timestamp":1742389860000,"open":2.732,"high":2.732,"low":2.732,"close":2.732,"volume":0.029999999329447746},{"timestamp":1742389920000,"open":2.724,"high":2.734,"low":2.72,"close":2.723,"volume":0.30000001192092896},{"timestamp":1742389980000,"open":2.733,"high":2.734,"low":2.72,"close":2.722,"volume":0.11999999731779099},{"timestamp":1742390040000,"open":2.729,"high":2.735,"low":2.722,"close":2.722,"volume":0.23999999463558197},{"timestamp":1742390100000,"open":2.719,"high":2.734,"low":2.719,"close":2.721,"volume":0.20999999344348907},{"timestamp":1742390160000,"open":2.721,"high":2.737,"low":2.716,"close":2.731,"volume":0.47999998927116394},{"timestamp":1742390220000,"open":2.721,"high":2.729,"low":2.717,"close":2.729,"volume":0.23999999463558197},{"timestamp":1742390280000,"open":2.729,"high":2.732,"low":2.718,"close":2.732,"volume":0.23999999463558197},{"timestamp":1742390340000,"open":2.72,"high":2.732,"low":2.719,"close":2.721,"volume":0.15000000596046448},{"timestamp":1742390400000,"open":2.732,"high":2.734,"low":2.72,"close":2.734,"volume":0.11999999731779099},{"timestamp":1742390520000,"open":2.72,"high":2.731,"low":2.72,"close":2.722,"volume":0.15000000596046448},{"timestamp":1742390580000,"open":2.729,"high":2.73,"low":2.72,"close":2.73,"volume":0.15000000596046448},{"timestamp":1742390640000,"open":2.718,"high":2.732,"low":2.718,"close":2.732,"volume":0.18000000715255737},{"timestamp":1742390700000,"open":2.731,"high":2.731,"low":2.729,"close":2.729,"volume":0.05999999865889549},{"timestamp":1742390760000,"open":2.717,"high":2.73,"low":2.717,"close":2.729,"volume":0.23999999463558197},{"timestamp":1742390820000,"open":2.729,"high":2.729,"low":2.727,"close":2.727,"volume":0.09000000357627869},{"timestamp":1742390940000,"open":2.73,"high":2.731,"low":2.72,"close":2.722,"volume":0.15000000596046448},{"timestamp":1742391000000,"open":2.73,"high":2.732,"low":2.73,"close":2.732,"volume":0.05999999865889549},{"timestamp":1742391060000,"open":2.73,"high":2.73,"low":2.717,"close":2.72,"volume":0.09000000357627869},{"timestamp":1742391120000,"open":2.717,"high":2.728,"low":2.715,"close":2.716,"volume":0.15000000596046448},{"timestamp":1742391180000,"open":2.725,"high":2.725,"low":2.717,"close":2.721,"volume":0.09000000357627869},{"timestamp":1742391300000,"open":2.723,"high":2.732,"low":2.715,"close":2.719,"volume":0.36000001430511475},{"timestamp":1742391360000,"open":2.725,"high":2.728,"low":2.714,"close":2.728,"volume":0.20999999344348907},{"timestamp":1742391420000,"open":2.73,"high":2.73,"low":2.714,"close":2.714,"volume":0.09000000357627869},{"timestamp":1742391480000,"open":2.724,"high":2.731,"low":2.716,"close":2.731,"volume":0.18000000715255737},{"timestamp":1742391540000,"open":2.719,"high":2.732,"low":2.719,"close":2.73,"volume":0.18000000715255737},{"timestamp":1742391600000,"open":2.723,"high":2.723,"low":2.723,"close":2.723,"volume":0.029999999329447746},{"timestamp":1742391660000,"open":2.722,"high":2.736,"low":2.722,"close":2.736,"volume":0.11999999731779099},{"timestamp":1742391720000,"open":2.724,"high":2.727,"low":2.724,"close":2.727,"volume":0.05999999865889549},{"timestamp":1742391780000,"open":2.725,"high":2.736,"low":2.722,"close":2.722,"volume":0.20999999344348907},{"timestamp":1742391840000,"open":2.726,"high":2.735,"low":2.726,"close":2.735,"volume":0.05999999865889549},{"timestamp":1742391960000,"open":2.721,"high":2.733,"low":2.721,"close":2.733,"volume":0.11999999731779099},{"timestamp":1742392020000,"open":2.723,"high":2.737,"low":2.723,"close":2.733,"volume":0.11999999731779099},{"timestamp":1742392080000,"open":2.724,"high":2.737,"low":2.721,"close":2.736,"volume":0.36000001430511475},{"timestamp":1742392140000,"open":2.722,"high":2.737,"low":2.722,"close":2.737,"volume":0.20999999344348907},{"timestamp":1742392200000,"open":2.721,"high":2.737,"low":2.721,"close":2.724,"volume":0.09000000357627869},{"timestamp":1742392260000,"open":2.735,"high":2.735,"low":2.727,"close":2.727,"volume":0.05999999865889549},{"timestamp":1742392320000,"open":2.723,"high":2.738,"low":2.722,"close":2.722,"volume":0.30000001192092896},{"timestamp":1742392380000,"open":2.723,"high":2.736,"low":2.723,"close":2.736,"volume":0.18000000715255737},{"timestamp":1742392440000,"open":2.728,"high":2.738,"low":2.728,"close":2.738,"volume":0.05999999865889549},{"timestamp":1742392500000,"open":2.726,"high":2.738,"low":2.724,"close":2.738,"volume":0.23999999463558197},{"timestamp":1742392560000,"open":2.725,"high":2.737,"low":2.725,"close":2.737,"volume":0.09000000357627869},{"timestamp":1742392620000,"open":2.738,"high":2.738,"low":2.724,"close":2.725,"volume":0.15000000596046448},{"timestamp":1742392740000,"open":2.724,"high":2.738,"low":2.724,"close":2.725,"volume":0.18000000715255737},{"timestamp":1742392800000,"open":2.725,"high":2.737,"low":2.724,"close":2.725,"volume":0.23999999463558197},{"timestamp":1742392860000,"open":2.722,"high":2.723,"low":2.721,"close":2.721,"volume":0.09000000357627869},{"timestamp":1742392920000,"open":2.732,"high":2.734,"low":2.719,"close":2.725,"volume":0.18000000715255737},{"timestamp":1742392980000,"open":2.734,"high":2.734,"low":2.722,"close":2.731,"volume":0.11999999731779099},{"timestamp":1742393040000,"open":2.731,"high":2.732,"low":2.72,"close":2.72,"volume":0.11999999731779099},{"timestamp":1742393100000,"open":2.725,"high":2.733,"low":2.721,"close":2.721,"volume":0.11999999731779099},{"timestamp":1742393160000,"open":2.732,"high":2.732,"low":2.719,"close":2.722,"volume":0.11999999731779099},{"timestamp":1742393220000,"open":2.73,"high":2.733,"low":2.728,"close":2.733,"volume":0.11999999731779099},{"timestamp":1742393280000,"open":2.721,"high":2.733,"low":2.72,"close":2.725,"volume":0.20999999344348907},{"timestamp":1742393400000,"open":2.721,"high":2.727,"low":2.714,"close":2.714,"volume":0.33000001311302185},{"timestamp":1742393460000,"open":2.715,"high":2.726,"low":2.715,"close":2.719,"volume":0.15000000596046448},{"timestamp":1742393520000,"open":2.725,"high":2.728,"low":2.714,"close":2.72,"volume":0.18000000715255737},{"timestamp":1742393580000,"open":2.718,"high":2.721,"low":2.718,"close":2.721,"volume":0.05999999865889549},{"timestamp":1742393640000,"open":2.728,"high":2.728,"low":2.715,"close":2.715,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":2.728,"high":2.731,"low":2.717,"close":2.721,"volume":0.41999998688697815},{"timestamp":1742393760000,"open":2.719,"high":2.733,"low":2.719,"close":2.733,"volume":0.18000000715255737},{"timestamp":1742393820000,"open":2.729,"high":2.732,"low":2.721,"close":2.732,"volume":0.18000000715255737},{"timestamp":1742393880000,"open":2.729,"high":2.735,"low":2.719,"close":2.734,"volume":0.33000001311302185},{"timestamp":1742393940000,"open":2.722,"high":2.734,"low":2.719,"close":2.73,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":2.731,"high":2.736,"low":2.719,"close":2.726,"volume":0.47999998927116394},{"timestamp":1742394060000,"open":2.731,"high":2.733,"low":2.719,"close":2.725,"volume":0.36000001430511475},{"timestamp":1742394120000,"open":2.722,"high":2.735,"low":2.722,"close":2.731,"volume":0.15000000596046448},{"timestamp":1742394180000,"open":2.732,"high":2.737,"low":2.724,"close":2.737,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":2.739,"high":2.739,"low":2.728,"close":2.728,"volume":0.05999999865889549},{"timestamp":1742394300000,"open":2.727,"high":2.737,"low":2.725,"close":2.73,"volume":0.18000000715255737},{"timestamp":1742394360000,"open":2.728,"high":2.741,"low":2.728,"close":2.737,"volume":0.20999999344348907},{"timestamp":1742394420000,"open":2.726,"high":2.74,"low":2.726,"close":2.73,"volume":0.30000001192092896},{"timestamp":1742394480000,"open":2.726,"high":2.737,"low":2.724,"close":2.731,"volume":0.5099999904632568},{"timestamp":1742394540000,"open":2.734,"high":2.738,"low":2.722,"close":2.736,"volume":0.33000001311302185},{"timestamp":1742394600000,"open":2.726,"high":2.74,"low":2.726,"close":2.726,"volume":0.20999999344348907},{"timestamp":1742394660000,"open":2.737,"high":2.737,"low":2.73,"close":2.73,"volume":0.15000000596046448},{"timestamp":1742394720000,"open":2.731,"high":2.743,"low":2.731,"close":2.732,"volume":0.20999999344348907},{"timestamp":1742394780000,"open":2.743,"high":2.743,"low":2.731,"close":2.733,"volume":0.09000000357627869},{"timestamp":1742394840000,"open":2.742,"high":2.745,"low":2.742,"close":2.743,"volume":0.15000000596046448},{"timestamp":1742394900000,"open":2.736,"high":2.749,"low":2.736,"close":2.739,"volume":0.18000000715255737},{"timestamp":1742394960000,"open":2.736,"high":2.752,"low":2.736,"close":2.752,"volume":0.05999999865889549},{"timestamp":1742395020000,"open":2.741,"high":2.741,"low":2.741,"close":2.741,"volume":0.029999999329447746},{"timestamp":1742395080000,"open":2.742,"high":2.753,"low":2.738,"close":2.739,"volume":0.30000001192092896},{"timestamp":1742395140000,"open":2.738,"high":2.752,"low":2.738,"close":2.745,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":2.744,"high":2.751,"low":2.744,"close":2.744,"volume":0.09000000357627869},{"timestamp":1742395260000,"open":2.754,"high":2.757,"low":2.742,"close":2.75,"volume":0.27000001072883606},{"timestamp":1742395320000,"open":2.742,"high":2.757,"low":2.74,"close":2.748,"volume":0.30000001192092896},{"timestamp":1742395380000,"open":2.756,"high":2.762,"low":2.749,"close":2.758,"volume":0.20999999344348907},{"timestamp":1742395440000,"open":2.749,"high":2.762,"low":2.747,"close":2.761,"volume":0.30000001192092896},{"timestamp":1742395500000,"open":2.749,"high":2.758,"low":2.749,"close":2.758,"volume":0.15000000596046448},{"timestamp":1742395560000,"open":2.744,"high":2.756,"low":2.743,"close":2.744,"volume":0.30000001192092896},{"timestamp":1742395620000,"open":2.744,"high":2.757,"low":2.738,"close":2.738,"volume":0.30000001192092896},{"timestamp":1742395680000,"open":2.738,"high":2.753,"low":2.738,"close":2.749,"volume":0.15000000596046448},{"timestamp":1742395740000,"open":2.743,"high":2.754,"low":2.742,"close":2.742,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":2.751,"high":2.757,"low":2.742,"close":2.756,"volume":0.27000001072883606},{"timestamp":1742395860000,"open":2.757,"high":2.757,"low":2.743,"close":2.745,"volume":0.30000001192092896},{"timestamp":1742395920000,"open":2.754,"high":2.756,"low":2.742,"close":2.753,"volume":0.23999999463558197},{"timestamp":1742395980000,"open":2.755,"high":2.757,"low":2.743,"close":2.757,"volume":0.20999999344348907},{"timestamp":1742396040000,"open":2.746,"high":2.757,"low":2.743,"close":2.743,"volume":0.23999999463558197},{"timestamp":1742396100000,"open":2.744,"high":2.754,"low":2.739,"close":2.754,"volume":0.11999999731779099},{"timestamp":1742396160000,"open":2.751,"high":2.755,"low":2.742,"close":2.743,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":2.742,"high":2.742,"low":2.741,"close":2.741,"volume":0.05999999865889549},{"timestamp":1742396280000,"open":2.755,"high":2.756,"low":2.743,"close":2.745,"volume":0.18000000715255737},{"timestamp":1742396340000,"open":2.74,"high":2.753,"low":2.74,"close":2.743,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":2.754,"high":2.755,"low":2.74,"close":2.744,"volume":0.20999999344348907},{"timestamp":1742396460000,"open":2.754,"high":2.754,"low":2.737,"close":2.751,"volume":0.30000001192092896},{"timestamp":1742396520000,"open":2.748,"high":2.748,"low":2.735,"close":2.735,"volume":0.09000000357627869},{"timestamp":1742396580000,"open":2.737,"high":2.749,"low":2.736,"close":2.736,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":2.747,"high":2.75,"low":2.738,"close":2.739,"volume":0.20999999344348907},{"timestamp":1742396700000,"open":2.74,"high":2.755,"low":2.737,"close":2.741,"volume":0.30000001192092896},{"timestamp":1742396760000,"open":2.741,"high":2.751,"low":2.741,"close":2.749,"volume":0.20999999344348907},{"timestamp":1742396820000,"open":2.74,"high":2.751,"low":2.738,"close":2.74,"volume":0.18000000715255737},{"timestamp":1742396880000,"open":2.753,"high":2.753,"low":2.739,"close":2.748,"volume":0.09000000357627869},{"timestamp":1742396940000,"open":2.753,"high":2.753,"low":2.738,"close":2.738,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":2.74,"high":2.749,"low":2.737,"close":2.737,"volume":0.15000000596046448},{"timestamp":1742397060000,"open":2.739,"high":2.751,"low":2.738,"close":2.74,"volume":0.15000000596046448},{"timestamp":1742397120000,"open":2.75,"high":2.75,"low":2.738,"close":2.741,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":2.741,"high":2.749,"low":2.737,"close":2.737,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":2.753,"high":2.753,"low":2.737,"close":2.742,"volume":0.27000001072883606},{"timestamp":1742397300000,"open":2.738,"high":2.751,"low":2.738,"close":2.751,"volume":0.11999999731779099},{"timestamp":1742397420000,"open":2.749,"high":2.755,"low":2.74,"close":2.753,"volume":0.27000001072883606},{"timestamp":1742397540000,"open":2.755,"high":2.755,"low":2.755,"close":2.755,"volume":0.029999999329447746},{"timestamp":1742397600000,"open":2.752,"high":2.757,"low":2.741,"close":2.757,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":2.753,"high":2.756,"low":2.753,"close":2.756,"volume":0.05999999865889549},{"timestamp":1742397720000,"open":2.746,"high":2.758,"low":2.743,"close":2.744,"volume":0.27000001072883606},{"timestamp":1742397780000,"open":2.752,"high":2.758,"low":2.752,"close":2.752,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":2.754,"high":2.754,"low":2.745,"close":2.746,"volume":0.15000000596046448},{"timestamp":1742397900000,"open":2.742,"high":2.753,"low":2.742,"close":2.753,"volume":0.05999999865889549},{"timestamp":1742397960000,"open":2.755,"high":2.755,"low":2.744,"close":2.744,"volume":0.05999999865889549},{"timestamp":1742398020000,"open":2.753,"high":2.753,"low":2.743,"close":2.743,"volume":0.05999999865889549},{"timestamp":1742398080000,"open":2.754,"high":2.755,"low":2.742,"close":2.743,"volume":0.33000001311302185},{"timestamp":1742398200000,"open":2.754,"high":2.754,"low":2.738,"close":2.753,"volume":0.33000001311302185},{"timestamp":1742398260000,"open":2.742,"high":2.751,"low":2.736,"close":2.739,"volume":0.27000001072883606},{"timestamp":1742398380000,"open":2.749,"high":2.749,"low":2.744,"close":2.744,"volume":0.05999999865889549},{"timestamp":1742398440000,"open":2.738,"high":2.754,"low":2.738,"close":2.74,"volume":0.18000000715255737},{"timestamp":1742398500000,"open":2.743,"high":2.749,"low":2.743,"close":2.749,"volume":0.05999999865889549},{"timestamp":1742398620000,"open":2.75,"high":2.75,"low":2.74,"close":2.74,"volume":0.05999999865889549},{"timestamp":1742398680000,"open":2.752,"high":2.757,"low":2.739,"close":2.757,"volume":0.30000001192092896},{"timestamp":1742398740000,"open":2.754,"high":2.754,"low":2.753,"close":2.753,"volume":0.05999999865889549},{"timestamp":1742398800000,"open":2.745,"high":2.755,"low":2.742,"close":2.743,"volume":0.15000000596046448},{"timestamp":1742398860000,"open":2.755,"high":2.755,"low":2.745,"close":2.753,"volume":0.18000000715255737},{"timestamp":1742398980000,"open":2.742,"high":2.744,"low":2.742,"close":2.744,"volume":0.09000000357627869},{"timestamp":1742399040000,"open":2.745,"high":2.757,"low":2.744,"close":2.744,"volume":0.18000000715255737},{"timestamp":1742399100000,"open":2.757,"high":2.757,"low":2.746,"close":2.746,"volume":0.05999999865889549},{"timestamp":1742399160000,"open":2.747,"high":2.758,"low":2.746,"close":2.757,"volume":0.23999999463558197},{"timestamp":1742399220000,"open":2.746,"high":2.759,"low":2.746,"close":2.759,"volume":0.18000000715255737},{"timestamp":1742399280000,"open":2.757,"high":2.757,"low":2.745,"close":2.754,"volume":0.15000000596046448},{"timestamp":1742399340000,"open":2.745,"high":2.745,"low":2.745,"close":2.745,"volume":0.029999999329447746},{"timestamp":1742399400000,"open":2.754,"high":2.756,"low":2.754,"close":2.756,"volume":0.09000000357627869},{"timestamp":1742399460000,"open":2.756,"high":2.756,"low":2.744,"close":2.753,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":2.744,"high":2.753,"low":2.744,"close":2.746,"volume":0.11999999731779099},{"timestamp":1742399580000,"open":2.747,"high":2.757,"low":2.747,"close":2.752,"volume":0.18000000715255737},{"timestamp":1742399640000,"open":2.755,"high":2.755,"low":2.742,"close":2.742,"volume":0.09000000357627869},{"timestamp":1742399700000,"open":2.755,"high":2.761,"low":2.745,"close":2.751,"volume":0.30000001192092896},{"timestamp":1742399760000,"open":2.752,"high":2.762,"low":2.749,"close":2.762,"volume":0.20999999344348907},{"timestamp":1742399820000,"open":2.757,"high":2.757,"low":2.753,"close":2.753,"volume":0.05999999865889549},{"timestamp":1742399880000,"open":2.764,"high":2.764,"low":2.751,"close":2.761,"volume":0.30000001192092896},{"timestamp":1742400000000,"open":2.748,"high":2.761,"low":2.748,"close":2.754,"volume":0.09000000357627869},{"timestamp":1742400060000,"open":2.764,"high":2.764,"low":2.752,"close":2.752,"volume":0.09000000357627869},{"timestamp":1742400120000,"open":2.762,"high":2.763,"low":2.75,"close":2.761,"volume":0.11999999731779099},{"timestamp":1742400180000,"open":2.751,"high":2.765,"low":2.75,"close":2.755,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":2.752,"high":2.752,"low":2.752,"close":2.752,"volume":0.029999999329447746},{"timestamp":1742400300000,"open":2.764,"high":2.764,"low":2.764,"close":2.764,"volume":0.029999999329447746},{"timestamp":1742400360000,"open":2.766,"high":2.766,"low":2.754,"close":2.766,"volume":0.18000000715255737},{"timestamp":1742400420000,"open":2.753,"high":2.767,"low":2.753,"close":2.764,"volume":0.33000001311302185},{"timestamp":1742400540000,"open":2.764,"high":2.764,"low":2.758,"close":2.758,"volume":0.05999999865889549},{"timestamp":1742400660000,"open":2.766,"high":2.766,"low":2.763,"close":2.763,"volume":0.05999999865889549},{"timestamp":1742400720000,"open":2.755,"high":2.768,"low":2.755,"close":2.767,"volume":0.18000000715255737},{"timestamp":1742400780000,"open":2.765,"high":2.768,"low":2.752,"close":2.768,"volume":0.09000000357627869},{"timestamp":1742400840000,"open":2.768,"high":2.768,"low":2.768,"close":2.768,"volume":0.029999999329447746},{"timestamp":1742400960000,"open":2.753,"high":2.768,"low":2.753,"close":2.765,"volume":0.15000000596046448},{"timestamp":1742401020000,"open":2.755,"high":2.757,"low":2.755,"close":2.757,"volume":0.05999999865889549},{"timestamp":1742401080000,"open":2.766,"high":2.766,"low":2.746,"close":2.754,"volume":0.44999998807907104},{"timestamp":1742401140000,"open":2.758,"high":2.758,"low":2.758,"close":2.758,"volume":0.029999999329447746},{"timestamp":1742401200000,"open":2.754,"high":2.76,"low":2.747,"close":2.76,"volume":0.18000000715255737},{"timestamp":1742401260000,"open":2.757,"high":2.76,"low":2.755,"close":2.757,"volume":0.15000000596046448},{"timestamp":1742401320000,"open":2.756,"high":2.759,"low":2.743,"close":2.743,"volume":0.30000001192092896},{"timestamp":1742401380000,"open":2.744,"high":2.747,"low":2.744,"close":2.747,"volume":0.05999999865889549},{"timestamp":1742401440000,"open":2.754,"high":2.755,"low":2.742,"close":2.755,"volume":0.18000000715255737},{"timestamp":1742401500000,"open":2.741,"high":2.757,"low":2.741,"close":2.755,"volume":0.27000001072883606},{"timestamp":1742401560000,"open":2.756,"high":2.758,"low":2.745,"close":2.758,"volume":0.11999999731779099},{"timestamp":1742401620000,"open":2.759,"high":2.759,"low":2.744,"close":2.747,"volume":0.11999999731779099},{"timestamp":1742401680000,"open":2.747,"high":2.756,"low":2.747,"close":2.755,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":2.744,"high":2.759,"low":2.743,"close":2.759,"volume":0.33000001311302185}]