[{"timestamp":1742342400000,"open":2.11535,"high":2.11535,"low":2.11534,"close":2.11534,"volume":10.5600004196167},{"timestamp":1742342460000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":5.28000020980835},{"timestamp":1742342520000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742342580000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":10.5600004196167},{"timestamp":1742342640000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742342700000,"open":2.11534,"high":2.11536,"low":2.11534,"close":2.11535,"volume":31.68000030517578},{"timestamp":1742342880000,"open":2.11535,"high":2.11536,"low":2.11534,"close":2.11535,"volume":42.2400016784668},{"timestamp":1742342940000,"open":2.11536,"high":2.11537,"low":2.11536,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742343240000,"open":2.11535,"high":2.11536,"low":2.11535,"close":2.11536,"volume":15.84000015258789},{"timestamp":1742343480000,"open":2.11534,"high":2.11536,"low":2.11534,"close":2.11536,"volume":26.399999618530273},{"timestamp":1742343540000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":10.5600004196167},{"timestamp":1742343600000,"open":2.11535,"high":2.11537,"low":2.11535,"close":2.11537,"volume":21.1200008392334},{"timestamp":1742343720000,"open":2.11537,"high":2.11537,"low":2.11535,"close":2.11536,"volume":26.399999618530273},{"timestamp":1742343780000,"open":2.11536,"high":2.11536,"low":2.11531,"close":2.11533,"volume":42.2400016784668},{"timestamp":1742343840000,"open":2.11532,"high":2.11532,"low":2.11531,"close":2.11531,"volume":15.84000015258789},{"timestamp":1742343900000,"open":2.1153,"high":2.1153,"low":2.1153,"close":2.1153,"volume":5.28000020980835},{"timestamp":1742343960000,"open":2.11531,"high":2.11531,"low":2.11531,"close":2.11531,"volume":5.28000020980835},{"timestamp":1742344020000,"open":2.11531,"high":2.11531,"low":2.11531,"close":2.11531,"volume":5.28000020980835},{"timestamp":1742344080000,"open":2.11532,"high":2.11532,"low":2.11532,"close":2.11532,"volume":5.28000020980835},{"timestamp":1742344140000,"open":2.11532,"high":2.11533,"low":2.11532,"close":2.11533,"volume":10.5600004196167},{"timestamp":1742344200000,"open":2.11532,"high":2.11532,"low":2.11531,"close":2.11531,"volume":15.84000015258789},{"timestamp":1742344260000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11529,"volume":26.399999618530273},{"timestamp":1742344320000,"open":2.1153,"high":2.1153,"low":2.11529,"close":2.1153,"volume":15.84000015258789},{"timestamp":1742344380000,"open":2.11529,"high":2.11531,"low":2.11529,"close":2.11531,"volume":21.1200008392334},{"timestamp":1742344500000,"open":2.11529,"high":2.11531,"low":2.11529,"close":2.11529,"volume":63.36000061035156},{"timestamp":1742344560000,"open":2.11531,"high":2.11531,"low":2.11529,"close":2.11531,"volume":21.1200008392334},{"timestamp":1742344680000,"open":2.1153,"high":2.1153,"low":2.1153,"close":2.1153,"volume":10.5600004196167},{"timestamp":1742344740000,"open":2.11529,"high":2.11532,"low":2.11529,"close":2.11532,"volume":58.08000183105469},{"timestamp":1742344800000,"open":2.11533,"high":2.11533,"low":2.11533,"close":2.11533,"volume":5.28000020980835},{"timestamp":1742344920000,"open":2.11532,"high":2.11539,"low":2.11532,"close":2.11539,"volume":47.52000045776367},{"timestamp":1742344980000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742345040000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742345100000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742345220000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742345280000,"open":2.11541,"high":2.11542,"low":2.11541,"close":2.11542,"volume":10.5600004196167},{"timestamp":1742345340000,"open":2.11541,"high":2.11541,"low":2.11541,"close":2.11541,"volume":5.28000020980835},{"timestamp":1742345400000,"open":2.1154,"high":2.1154,"low":2.11538,"close":2.11538,"volume":26.399999618530273},{"timestamp":1742345580000,"open":2.11534,"high":2.11534,"low":2.1153,"close":2.11533,"volume":58.08000183105469},{"timestamp":1742345640000,"open":2.11532,"high":2.11532,"low":2.11528,"close":2.11532,"volume":73.91999816894531},{"timestamp":1742345700000,"open":2.1153,"high":2.1153,"low":2.11525,"close":2.11525,"volume":63.36000061035156},{"timestamp":1742345760000,"open":2.11524,"high":2.11526,"low":2.11524,"close":2.11526,"volume":10.5600004196167},{"timestamp":1742345820000,"open":2.11525,"high":2.11532,"low":2.11524,"close":2.11529,"volume":89.76000213623047},{"timestamp":1742345880000,"open":2.1153,"high":2.11534,"low":2.11526,"close":2.11531,"volume":163.67999267578125},{"timestamp":1742345940000,"open":2.11533,"high":2.11539,"low":2.1153,"close":2.11537,"volume":190.0800018310547},{"timestamp":1742346000000,"open":2.11536,"high":2.11538,"low":2.11533,"close":2.11535,"volume":68.63999938964844},{"timestamp":1742346060000,"open":2.11537,"high":2.1154,"low":2.11535,"close":2.11539,"volume":84.4800033569336},{"timestamp":1742346120000,"open":2.11538,"high":2.11538,"low":2.11537,"close":2.11537,"volume":31.68000030517578},{"timestamp":1742346300000,"open":2.11536,"high":2.11536,"low":2.11535,"close":2.11535,"volume":10.5600004196167},{"timestamp":1742346420000,"open":2.11536,"high":2.11537,"low":2.11536,"close":2.11537,"volume":21.1200008392334},{"timestamp":1742346480000,"open":2.11539,"high":2.11543,"low":2.11539,"close":2.11543,"volume":21.1200008392334},{"timestamp":1742346540000,"open":2.11542,"high":2.11544,"low":2.11542,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742346660000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":10.5600004196167},{"timestamp":1742346720000,"open":2.11542,"high":2.11542,"low":2.11536,"close":2.11536,"volume":36.959999084472656},{"timestamp":1742346780000,"open":2.11536,"high":2.11537,"low":2.11536,"close":2.11536,"volume":15.84000015258789},{"timestamp":1742346840000,"open":2.11536,"high":2.11538,"low":2.11535,"close":2.11535,"volume":31.68000030517578},{"timestamp":1742347020000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":5.28000020980835},{"timestamp":1742347080000,"open":2.11535,"high":2.11541,"low":2.11535,"close":2.11535,"volume":126.72000122070312},{"timestamp":1742347140000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742347200000,"open":2.11534,"high":2.11544,"low":2.11534,"close":2.11544,"volume":89.76000213623047},{"timestamp":1742347260000,"open":2.11544,"high":2.11548,"low":2.11544,"close":2.11546,"volume":79.19999694824219},{"timestamp":1742347320000,"open":2.11547,"high":2.11551,"low":2.11546,"close":2.11551,"volume":47.52000045776367},{"timestamp":1742347440000,"open":2.1155,"high":2.1155,"low":2.1155,"close":2.1155,"volume":5.28000020980835},{"timestamp":1742347680000,"open":2.11549,"high":2.11549,"low":2.11546,"close":2.11548,"volume":47.52000045776367},{"timestamp":1742347740000,"open":2.11547,"high":2.11548,"low":2.11547,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742347800000,"open":2.11548,"high":2.11549,"low":2.11542,"close":2.11542,"volume":47.52000045776367},{"timestamp":1742347860000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":5.28000020980835},{"timestamp":1742347920000,"open":2.11544,"high":2.11546,"low":2.11544,"close":2.11546,"volume":47.52000045776367},{"timestamp":1742347980000,"open":2.11546,"high":2.11554,"low":2.11545,"close":2.11549,"volume":79.19999694824219},{"timestamp":1742348040000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742348100000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11548,"volume":15.84000015258789},{"timestamp":1742348160000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.1155,"volume":15.84000015258789},{"timestamp":1742348220000,"open":2.11549,"high":2.11549,"low":2.11548,"close":2.11548,"volume":15.84000015258789},{"timestamp":1742348280000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742348340000,"open":2.11548,"high":2.11551,"low":2.11548,"close":2.11549,"volume":31.68000030517578},{"timestamp":1742348400000,"open":2.11549,"high":2.11549,"low":2.11548,"close":2.11549,"volume":15.84000015258789},{"timestamp":1742348460000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742348580000,"open":2.11553,"high":2.11553,"low":2.11552,"close":2.11553,"volume":21.1200008392334},{"timestamp":1742348640000,"open":2.11554,"high":2.11556,"low":2.11554,"close":2.11554,"volume":31.68000030517578},{"timestamp":1742348700000,"open":2.11554,"high":2.11554,"low":2.11551,"close":2.11551,"volume":52.79999923706055},{"timestamp":1742348760000,"open":2.11552,"high":2.11552,"low":2.11551,"close":2.11551,"volume":15.84000015258789},{"timestamp":1742348820000,"open":2.1155,"high":2.11552,"low":2.11549,"close":2.11551,"volume":42.2400016784668},{"timestamp":1742348880000,"open":2.11552,"high":2.11562,"low":2.11552,"close":2.11561,"volume":105.5999984741211},{"timestamp":1742348940000,"open":2.11561,"high":2.11563,"low":2.11558,"close":2.11563,"volume":89.76000213623047},{"timestamp":1742349000000,"open":2.11561,"high":2.11564,"low":2.1156,"close":2.11561,"volume":52.79999923706055},{"timestamp":1742349060000,"open":2.11562,"high":2.11562,"low":2.11562,"close":2.11562,"volume":5.28000020980835},{"timestamp":1742349120000,"open":2.11563,"high":2.11565,"low":2.11562,"close":2.11562,"volume":42.2400016784668},{"timestamp":1742349180000,"open":2.11562,"high":2.11565,"low":2.11562,"close":2.11562,"volume":42.2400016784668},{"timestamp":1742349240000,"open":2.11561,"high":2.11564,"low":2.11556,"close":2.11556,"volume":63.36000061035156},{"timestamp":1742349300000,"open":2.11557,"high":2.1156,"low":2.11557,"close":2.11559,"volume":26.399999618530273},{"timestamp":1742349360000,"open":2.11558,"high":2.11563,"low":2.11558,"close":2.11563,"volume":36.959999084472656},{"timestamp":1742349420000,"open":2.11564,"high":2.11564,"low":2.11563,"close":2.11564,"volume":21.1200008392334},{"timestamp":1742349480000,"open":2.11565,"high":2.11565,"low":2.11563,"close":2.11563,"volume":21.1200008392334},{"timestamp":1742349600000,"open":2.11563,"high":2.11563,"low":2.11563,"close":2.11563,"volume":5.28000020980835},{"timestamp":1742349720000,"open":2.11563,"high":2.11565,"low":2.11563,"close":2.11565,"volume":31.68000030517578},{"timestamp":1742349780000,"open":2.11565,"high":2.11579,"low":2.11565,"close":2.11579,"volume":184.8000030517578},{"timestamp":1742349840000,"open":2.11579,"high":2.11579,"low":2.11566,"close":2.11566,"volume":105.5999984741211},{"timestamp":1742349900000,"open":2.11565,"high":2.11571,"low":2.11563,"close":2.1157,"volume":73.91999816894531},{"timestamp":1742349960000,"open":2.11569,"high":2.11573,"low":2.11568,"close":2.11573,"volume":31.68000030517578},{"timestamp":1742350020000,"open":2.11571,"high":2.11571,"low":2.11569,"close":2.11569,"volume":15.84000015258789},{"timestamp":1742350080000,"open":2.11567,"high":2.11567,"low":2.11565,"close":2.11567,"volume":31.68000030517578},{"timestamp":1742350140000,"open":2.11567,"high":2.1157,"low":2.11567,"close":2.11569,"volume":31.68000030517578},{"timestamp":1742350260000,"open":2.11567,"high":2.11567,"low":2.11567,"close":2.11567,"volume":5.28000020980835},{"timestamp":1742350320000,"open":2.11567,"high":2.11567,"low":2.11565,"close":2.11567,"volume":31.68000030517578},{"timestamp":1742350380000,"open":2.11564,"high":2.11565,"low":2.11562,"close":2.11562,"volume":26.399999618530273},{"timestamp":1742350560000,"open":2.11565,"high":2.11567,"low":2.11565,"close":2.11566,"volume":26.399999618530273},{"timestamp":1742350620000,"open":2.11566,"high":2.11569,"low":2.11564,"close":2.11564,"volume":42.2400016784668},{"timestamp":1742350680000,"open":2.11563,"high":2.11563,"low":2.11561,"close":2.11561,"volume":21.1200008392334},{"timestamp":1742350740000,"open":2.11564,"high":2.11566,"low":2.11564,"close":2.11566,"volume":63.36000061035156},{"timestamp":1742350800000,"open":2.11565,"high":2.11565,"low":2.11565,"close":2.11565,"volume":5.28000020980835},{"timestamp":1742350980000,"open":2.11564,"high":2.11564,"low":2.11564,"close":2.11564,"volume":5.28000020980835},{"timestamp":1742351040000,"open":2.11564,"high":2.11566,"low":2.11564,"close":2.11566,"volume":31.68000030517578},{"timestamp":1742351100000,"open":2.11569,"high":2.11585,"low":2.11567,"close":2.11585,"volume":153.1199951171875},{"timestamp":1742351160000,"open":2.11586,"high":2.11587,"low":2.11575,"close":2.11575,"volume":89.76000213623047},{"timestamp":1742351220000,"open":2.11576,"high":2.11578,"low":2.11576,"close":2.11578,"volume":21.1200008392334},{"timestamp":1742351280000,"open":2.11578,"high":2.11579,"low":2.11577,"close":2.11577,"volume":15.84000015258789},{"timestamp":1742351340000,"open":2.11575,"high":2.11576,"low":2.11575,"close":2.11575,"volume":15.84000015258789},{"timestamp":1742351400000,"open":2.11574,"high":2.11575,"low":2.11569,"close":2.11569,"volume":73.91999816894531},{"timestamp":1742351460000,"open":2.11571,"high":2.11573,"low":2.11569,"close":2.11569,"volume":26.399999618530273},{"timestamp":1742351520000,"open":2.11571,"high":2.11576,"low":2.11571,"close":2.11576,"volume":31.68000030517578},{"timestamp":1742351580000,"open":2.11575,"high":2.11577,"low":2.11575,"close":2.11577,"volume":10.5600004196167},{"timestamp":1742351700000,"open":2.11577,"high":2.11586,"low":2.11577,"close":2.11586,"volume":36.959999084472656},{"timestamp":1742351760000,"open":2.11584,"high":2.11587,"low":2.11584,"close":2.11585,"volume":84.4800033569336},{"timestamp":1742351820000,"open":2.11586,"high":2.11592,"low":2.11586,"close":2.11589,"volume":95.04000091552734},{"timestamp":1742351880000,"open":2.11591,"high":2.11592,"low":2.11585,"close":2.11586,"volume":79.19999694824219},{"timestamp":1742351940000,"open":2.11585,"high":2.11589,"low":2.11585,"close":2.11586,"volume":184.8000030517578},{"timestamp":1742352000000,"open":2.11588,"high":2.11588,"low":2.11578,"close":2.11587,"volume":126.72000122070312},{"timestamp":1742352060000,"open":2.11589,"high":2.11589,"low":2.11586,"close":2.11586,"volume":42.2400016784668},{"timestamp":1742352120000,"open":2.11587,"high":2.11587,"low":2.11577,"close":2.11577,"volume":47.52000045776367},{"timestamp":1742352240000,"open":2.11578,"high":2.11579,"low":2.11576,"close":2.11578,"volume":26.399999618530273},{"timestamp":1742352300000,"open":2.11578,"high":2.11578,"low":2.11577,"close":2.11577,"volume":26.399999618530273},{"timestamp":1742352360000,"open":2.11578,"high":2.1158,"low":2.11578,"close":2.1158,"volume":10.5600004196167},{"timestamp":1742352420000,"open":2.11578,"high":2.11578,"low":2.11577,"close":2.11578,"volume":21.1200008392334},{"timestamp":1742352480000,"open":2.11578,"high":2.11578,"low":2.11578,"close":2.11578,"volume":15.84000015258789},{"timestamp":1742352540000,"open":2.11577,"high":2.11577,"low":2.11577,"close":2.11577,"volume":5.28000020980835},{"timestamp":1742352600000,"open":2.11577,"high":2.11579,"low":2.11577,"close":2.11579,"volume":36.959999084472656},{"timestamp":1742352660000,"open":2.11579,"high":2.1158,"low":2.11578,"close":2.1158,"volume":21.1200008392334},{"timestamp":1742352720000,"open":2.11577,"high":2.1158,"low":2.11577,"close":2.11577,"volume":52.79999923706055},{"timestamp":1742352780000,"open":2.11579,"high":2.11579,"low":2.11576,"close":2.11577,"volume":31.68000030517578},{"timestamp":1742352840000,"open":2.11577,"high":2.11577,"low":2.11577,"close":2.11577,"volume":15.84000015258789},{"timestamp":1742352900000,"open":2.11576,"high":2.11576,"low":2.11574,"close":2.11574,"volume":21.1200008392334},{"timestamp":1742352960000,"open":2.11572,"high":2.11572,"low":2.11564,"close":2.11566,"volume":68.63999938964844},{"timestamp":1742353020000,"open":2.11567,"high":2.11567,"low":2.11559,"close":2.11559,"volume":36.959999084472656},{"timestamp":1742353080000,"open":2.11562,"high":2.11563,"low":2.11561,"close":2.11561,"volume":58.08000183105469},{"timestamp":1742353140000,"open":2.11562,"high":2.1157,"low":2.11561,"close":2.11568,"volume":79.19999694824219},{"timestamp":1742353200000,"open":2.11566,"high":2.11568,"low":2.11564,"close":2.11567,"volume":47.52000045776367},{"timestamp":1742353260000,"open":2.11566,"high":2.11566,"low":2.11566,"close":2.11566,"volume":5.28000020980835},{"timestamp":1742353320000,"open":2.11566,"high":2.11568,"low":2.11566,"close":2.11568,"volume":15.84000015258789},{"timestamp":1742353380000,"open":2.11567,"high":2.11567,"low":2.11564,"close":2.11564,"volume":15.84000015258789},{"timestamp":1742353440000,"open":2.11565,"high":2.11565,"low":2.11562,"close":2.11562,"volume":31.68000030517578},{"timestamp":1742353500000,"open":2.11562,"high":2.11562,"low":2.11558,"close":2.11558,"volume":42.2400016784668},{"timestamp":1742353560000,"open":2.11559,"high":2.11565,"low":2.11559,"close":2.11563,"volume":84.4800033569336},{"timestamp":1742353620000,"open":2.11562,"high":2.11562,"low":2.11561,"close":2.11561,"volume":21.1200008392334},{"timestamp":1742353800000,"open":2.11561,"high":2.11561,"low":2.1156,"close":2.1156,"volume":15.84000015258789},{"timestamp":1742353860000,"open":2.11561,"high":2.11561,"low":2.1156,"close":2.1156,"volume":21.1200008392334},{"timestamp":1742353920000,"open":2.11561,"high":2.11566,"low":2.11561,"close":2.11566,"volume":26.399999618530273},{"timestamp":1742353980000,"open":2.11566,"high":2.11576,"low":2.11566,"close":2.11572,"volume":73.91999816894531},{"timestamp":1742354040000,"open":2.11572,"high":2.11578,"low":2.11569,"close":2.11578,"volume":52.79999923706055},{"timestamp":1742354100000,"open":2.11577,"high":2.11581,"low":2.11577,"close":2.1158,"volume":31.68000030517578},{"timestamp":1742354160000,"open":2.11578,"high":2.11578,"low":2.11578,"close":2.11578,"volume":5.28000020980835},{"timestamp":1742354220000,"open":2.11576,"high":2.11576,"low":2.11574,"close":2.11574,"volume":36.959999084472656},{"timestamp":1742354280000,"open":2.11575,"high":2.11575,"low":2.11574,"close":2.11574,"volume":15.84000015258789},{"timestamp":1742354340000,"open":2.11574,"high":2.11574,"low":2.11574,"close":2.11574,"volume":10.5600004196167},{"timestamp":1742354400000,"open":2.11574,"high":2.11578,"low":2.11574,"close":2.11578,"volume":15.84000015258789},{"timestamp":1742354520000,"open":2.1158,"high":2.1158,"low":2.1158,"close":2.1158,"volume":5.28000020980835},{"timestamp":1742354580000,"open":2.11578,"high":2.1158,"low":2.11578,"close":2.1158,"volume":10.5600004196167},{"timestamp":1742354700000,"open":2.1158,"high":2.1158,"low":2.11579,"close":2.11579,"volume":15.84000015258789},{"timestamp":1742354760000,"open":2.11576,"high":2.11576,"low":2.11571,"close":2.11571,"volume":42.2400016784668},{"timestamp":1742354880000,"open":2.11573,"high":2.11573,"low":2.11573,"close":2.11573,"volume":5.28000020980835},{"timestamp":1742354940000,"open":2.11575,"high":2.11576,"low":2.11575,"close":2.11575,"volume":15.84000015258789},{"timestamp":1742355060000,"open":2.11575,"high":2.11577,"low":2.11575,"close":2.11577,"volume":10.5600004196167},{"timestamp":1742355120000,"open":2.11576,"high":2.11578,"low":2.11576,"close":2.11578,"volume":15.84000015258789},{"timestamp":1742355180000,"open":2.11577,"high":2.11577,"low":2.11576,"close":2.11576,"volume":10.5600004196167},{"timestamp":1742355240000,"open":2.11576,"high":2.11576,"low":2.11575,"close":2.11575,"volume":10.5600004196167},{"timestamp":1742355300000,"open":2.11577,"high":2.11577,"low":2.11577,"close":2.11577,"volume":5.28000020980835},{"timestamp":1742355360000,"open":2.11575,"high":2.11575,"low":2.11575,"close":2.11575,"volume":5.28000020980835},{"timestamp":1742355420000,"open":2.11576,"high":2.11576,"low":2.11576,"close":2.11576,"volume":15.84000015258789},{"timestamp":1742355600000,"open":2.11576,"high":2.11576,"low":2.11576,"close":2.11576,"volume":10.5600004196167},{"timestamp":1742355660000,"open":2.11575,"high":2.11577,"low":2.11575,"close":2.11577,"volume":15.84000015258789},{"timestamp":1742355720000,"open":2.11578,"high":2.11578,"low":2.11574,"close":2.11574,"volume":15.84000015258789},{"timestamp":1742355780000,"open":2.11573,"high":2.11575,"low":2.11573,"close":2.11574,"volume":68.63999938964844},{"timestamp":1742355840000,"open":2.11574,"high":2.11574,"low":2.11574,"close":2.11574,"volume":10.5600004196167},{"timestamp":1742355960000,"open":2.11573,"high":2.11573,"low":2.11572,"close":2.11572,"volume":15.84000015258789},{"timestamp":1742356020000,"open":2.11573,"high":2.11575,"low":2.11573,"close":2.11573,"volume":42.2400016784668},{"timestamp":1742356080000,"open":2.1157,"high":2.11573,"low":2.1157,"close":2.11573,"volume":31.68000030517578},{"timestamp":1742356140000,"open":2.11574,"high":2.11578,"low":2.11574,"close":2.11578,"volume":31.68000030517578},{"timestamp":1742356260000,"open":2.11578,"high":2.11578,"low":2.11578,"close":2.11578,"volume":10.5600004196167},{"timestamp":1742356320000,"open":2.11577,"high":2.11577,"low":2.11574,"close":2.11574,"volume":15.84000015258789},{"timestamp":1742356380000,"open":2.11574,"high":2.11574,"low":2.11574,"close":2.11574,"volume":5.28000020980835},{"timestamp":1742356620000,"open":2.11574,"high":2.11575,"low":2.11573,"close":2.11575,"volume":47.52000045776367},{"timestamp":1742356680000,"open":2.11574,"high":2.11574,"low":2.11572,"close":2.11572,"volume":10.5600004196167},{"timestamp":1742356740000,"open":2.11573,"high":2.11573,"low":2.11572,"close":2.11572,"volume":10.5600004196167},{"timestamp":1742356800000,"open":2.11572,"high":2.11574,"low":2.11571,"close":2.11571,"volume":31.68000030517578},{"timestamp":1742356860000,"open":2.11572,"high":2.11572,"low":2.11569,"close":2.1157,"volume":15.84000015258789},{"timestamp":1742356920000,"open":2.1157,"high":2.1157,"low":2.11563,"close":2.11563,"volume":89.76000213623047},{"timestamp":1742356980000,"open":2.11563,"high":2.11563,"low":2.11563,"close":2.11563,"volume":15.84000015258789},{"timestamp":1742357040000,"open":2.11564,"high":2.11569,"low":2.11564,"close":2.11569,"volume":21.1200008392334},{"timestamp":1742357100000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":10.5600004196167},{"timestamp":1742357160000,"open":2.11568,"high":2.11568,"low":2.11568,"close":2.11568,"volume":5.28000020980835},{"timestamp":1742357220000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":5.28000020980835},{"timestamp":1742357280000,"open":2.1157,"high":2.1157,"low":2.11569,"close":2.11569,"volume":10.5600004196167},{"timestamp":1742357520000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":5.28000020980835},{"timestamp":1742357580000,"open":2.1157,"high":2.1157,"low":2.11567,"close":2.11569,"volume":47.52000045776367},{"timestamp":1742357640000,"open":2.11566,"high":2.11568,"low":2.11565,"close":2.11568,"volume":15.84000015258789},{"timestamp":1742357700000,"open":2.1157,"high":2.11571,"low":2.1157,"close":2.11571,"volume":15.84000015258789},{"timestamp":1742357760000,"open":2.1157,"high":2.1157,"low":2.1157,"close":2.1157,"volume":5.28000020980835},{"timestamp":1742357940000,"open":2.1157,"high":2.1157,"low":2.1157,"close":2.1157,"volume":5.28000020980835},{"timestamp":1742358060000,"open":2.1157,"high":2.1157,"low":2.1157,"close":2.1157,"volume":5.28000020980835},{"timestamp":1742358120000,"open":2.11569,"high":2.11573,"low":2.11565,"close":2.11565,"volume":36.959999084472656},{"timestamp":1742358180000,"open":2.11569,"high":2.11574,"low":2.11569,"close":2.11574,"volume":26.399999618530273},{"timestamp":1742358240000,"open":2.11575,"high":2.11575,"low":2.11575,"close":2.11575,"volume":5.28000020980835},{"timestamp":1742358300000,"open":2.11576,"high":2.11576,"low":2.11575,"close":2.11575,"volume":10.5600004196167},{"timestamp":1742358360000,"open":2.11576,"high":2.11576,"low":2.11575,"close":2.11575,"volume":10.5600004196167},{"timestamp":1742358420000,"open":2.11576,"high":2.11576,"low":2.11574,"close":2.11574,"volume":26.399999618530273},{"timestamp":1742358480000,"open":2.11574,"high":2.11576,"low":2.11573,"close":2.11574,"volume":58.08000183105469},{"timestamp":1742358540000,"open":2.11574,"high":2.11575,"low":2.11574,"close":2.11574,"volume":26.399999618530273},{"timestamp":1742358600000,"open":2.11573,"high":2.11573,"low":2.11573,"close":2.11573,"volume":10.5600004196167},{"timestamp":1742358660000,"open":2.11572,"high":2.11572,"low":2.11572,"close":2.11572,"volume":10.5600004196167},{"timestamp":1742358720000,"open":2.1157,"high":2.1157,"low":2.1157,"close":2.1157,"volume":10.5600004196167},{"timestamp":1742358780000,"open":2.11571,"high":2.11572,"low":2.11571,"close":2.11572,"volume":15.84000015258789},{"timestamp":1742358840000,"open":2.11572,"high":2.11572,"low":2.1157,"close":2.1157,"volume":15.84000015258789},{"timestamp":1742358900000,"open":2.1157,"high":2.1157,"low":2.11568,"close":2.11568,"volume":10.5600004196167},{"timestamp":1742358960000,"open":2.11567,"high":2.11567,"low":2.11567,"close":2.11567,"volume":5.28000020980835},{"timestamp":1742359020000,"open":2.11566,"high":2.11566,"low":2.11565,"close":2.11565,"volume":15.84000015258789},{"timestamp":1742359080000,"open":2.11565,"high":2.11565,"low":2.11564,"close":2.11564,"volume":10.5600004196167},{"timestamp":1742359260000,"open":2.11564,"high":2.11564,"low":2.11564,"close":2.11564,"volume":5.28000020980835},{"timestamp":1742359440000,"open":2.11562,"high":2.11562,"low":2.11561,"close":2.11562,"volume":15.84000015258789},{"timestamp":1742359500000,"open":2.11563,"high":2.11563,"low":2.1156,"close":2.1156,"volume":15.84000015258789},{"timestamp":1742359620000,"open":2.11561,"high":2.11561,"low":2.11561,"close":2.11561,"volume":5.28000020980835},{"timestamp":1742359740000,"open":2.11562,"high":2.11563,"low":2.11562,"close":2.11563,"volume":10.5600004196167},{"timestamp":1742359860000,"open":2.11562,"high":2.11562,"low":2.11559,"close":2.11559,"volume":15.84000015258789},{"timestamp":1742359980000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":5.28000020980835},{"timestamp":1742360040000,"open":2.11559,"high":2.1156,"low":2.11559,"close":2.1156,"volume":10.5600004196167},{"timestamp":1742360100000,"open":2.11561,"high":2.11565,"low":2.11561,"close":2.11565,"volume":31.68000030517578},{"timestamp":1742360160000,"open":2.11563,"high":2.11563,"low":2.11563,"close":2.11563,"volume":5.28000020980835},{"timestamp":1742360220000,"open":2.11564,"high":2.11572,"low":2.11564,"close":2.11565,"volume":100.31999969482422},{"timestamp":1742360280000,"open":2.11566,"high":2.11571,"low":2.11566,"close":2.11571,"volume":52.79999923706055},{"timestamp":1742360340000,"open":2.1157,"high":2.11571,"low":2.11569,"close":2.11569,"volume":42.2400016784668},{"timestamp":1742360400000,"open":2.1157,"high":2.11571,"low":2.1157,"close":2.11571,"volume":42.2400016784668},{"timestamp":1742360460000,"open":2.11569,"high":2.11569,"low":2.11565,"close":2.11565,"volume":47.52000045776367},{"timestamp":1742360520000,"open":2.11565,"high":2.11565,"low":2.1156,"close":2.1156,"volume":36.959999084472656},{"timestamp":1742360700000,"open":2.11563,"high":2.11563,"low":2.11562,"close":2.11562,"volume":10.5600004196167},{"timestamp":1742360760000,"open":2.11561,"high":2.11562,"low":2.11561,"close":2.11561,"volume":15.84000015258789},{"timestamp":1742360820000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":10.5600004196167},{"timestamp":1742360880000,"open":2.1156,"high":2.11561,"low":2.1156,"close":2.11561,"volume":21.1200008392334},{"timestamp":1742360940000,"open":2.11561,"high":2.11561,"low":2.11559,"close":2.11559,"volume":36.959999084472656},{"timestamp":1742361000000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":5.28000020980835},{"timestamp":1742361060000,"open":2.11559,"high":2.11559,"low":2.11558,"close":2.11559,"volume":15.84000015258789},{"timestamp":1742361120000,"open":2.1156,"high":2.1156,"low":2.11557,"close":2.11557,"volume":21.1200008392334},{"timestamp":1742361180000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":10.5600004196167},{"timestamp":1742361240000,"open":2.11556,"high":2.11556,"low":2.11556,"close":2.11556,"volume":5.28000020980835},{"timestamp":1742361300000,"open":2.11556,"high":2.11556,"low":2.11555,"close":2.11555,"volume":15.84000015258789},{"timestamp":1742361360000,"open":2.11557,"high":2.11557,"low":2.11555,"close":2.11555,"volume":31.68000030517578},{"timestamp":1742361480000,"open":2.11555,"high":2.11555,"low":2.11547,"close":2.11547,"volume":58.08000183105469},{"timestamp":1742361540000,"open":2.11548,"high":2.1155,"low":2.11546,"close":2.11549,"volume":26.399999618530273},{"timestamp":1742361600000,"open":2.11551,"high":2.11551,"low":2.11551,"close":2.11551,"volume":5.28000020980835},{"timestamp":1742361660000,"open":2.11552,"high":2.11553,"low":2.11552,"close":2.11552,"volume":26.399999618530273},{"timestamp":1742361720000,"open":2.11551,"high":2.11552,"low":2.11551,"close":2.11552,"volume":10.5600004196167},{"timestamp":1742361780000,"open":2.11551,"high":2.11551,"low":2.11551,"close":2.11551,"volume":5.28000020980835},{"timestamp":1742361840000,"open":2.11551,"high":2.11552,"low":2.11551,"close":2.11552,"volume":10.5600004196167},{"timestamp":1742361900000,"open":2.11552,"high":2.11552,"low":2.1155,"close":2.1155,"volume":21.1200008392334},{"timestamp":1742361960000,"open":2.11551,"high":2.11551,"low":2.11551,"close":2.11551,"volume":5.28000020980835},{"timestamp":1742362020000,"open":2.1155,"high":2.11552,"low":2.1155,"close":2.11552,"volume":15.84000015258789},{"timestamp":1742362080000,"open":2.1155,"high":2.1155,"low":2.11549,"close":2.1155,"volume":15.84000015258789},{"timestamp":1742362140000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742362200000,"open":2.11548,"high":2.11548,"low":2.11546,"close":2.11546,"volume":42.2400016784668},{"timestamp":1742362260000,"open":2.11547,"high":2.11548,"low":2.11544,"close":2.11547,"volume":31.68000030517578},{"timestamp":1742362320000,"open":2.11547,"high":2.11548,"low":2.11546,"close":2.11547,"volume":31.68000030517578},{"timestamp":1742362440000,"open":2.11548,"high":2.11552,"low":2.11548,"close":2.11552,"volume":58.08000183105469},{"timestamp":1742362500000,"open":2.11553,"high":2.11553,"low":2.11553,"close":2.11553,"volume":5.28000020980835},{"timestamp":1742362560000,"open":2.11552,"high":2.11552,"low":2.11551,"close":2.11551,"volume":15.84000015258789},{"timestamp":1742362620000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.1155,"volume":26.399999618530273},{"timestamp":1742362680000,"open":2.11549,"high":2.11549,"low":2.11547,"close":2.11547,"volume":15.84000015258789},{"timestamp":1742362740000,"open":2.11547,"high":2.11555,"low":2.11547,"close":2.11552,"volume":58.08000183105469},{"timestamp":1742362800000,"open":2.11551,"high":2.11551,"low":2.1155,"close":2.1155,"volume":10.5600004196167},{"timestamp":1742362860000,"open":2.11549,"high":2.11551,"low":2.11549,"close":2.11549,"volume":15.84000015258789},{"timestamp":1742362920000,"open":2.11549,"high":2.1155,"low":2.11548,"close":2.11549,"volume":36.959999084472656},{"timestamp":1742362980000,"open":2.11548,"high":2.1155,"low":2.11547,"close":2.11549,"volume":42.2400016784668},{"timestamp":1742363040000,"open":2.11548,"high":2.11551,"low":2.11548,"close":2.11551,"volume":26.399999618530273},{"timestamp":1742363100000,"open":2.11549,"high":2.11549,"low":2.11541,"close":2.11541,"volume":36.959999084472656},{"timestamp":1742363160000,"open":2.11541,"high":2.11551,"low":2.11541,"close":2.11551,"volume":63.36000061035156},{"timestamp":1742363220000,"open":2.11551,"high":2.11551,"low":2.11549,"close":2.11549,"volume":15.84000015258789},{"timestamp":1742363460000,"open":2.11547,"high":2.11549,"low":2.11547,"close":2.11548,"volume":31.68000030517578},{"timestamp":1742363520000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742363760000,"open":2.11548,"high":2.11548,"low":2.11546,"close":2.11548,"volume":21.1200008392334},{"timestamp":1742363820000,"open":2.1155,"high":2.11551,"low":2.11546,"close":2.11546,"volume":52.79999923706055},{"timestamp":1742363880000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742364000000,"open":2.11549,"high":2.1155,"low":2.11548,"close":2.1155,"volume":21.1200008392334},{"timestamp":1742364060000,"open":2.11551,"high":2.11555,"low":2.1155,"close":2.11555,"volume":89.76000213623047},{"timestamp":1742364120000,"open":2.11555,"high":2.11555,"low":2.11554,"close":2.11555,"volume":26.399999618530273},{"timestamp":1742364180000,"open":2.11554,"high":2.11555,"low":2.11553,"close":2.11553,"volume":31.68000030517578},{"timestamp":1742364240000,"open":2.11554,"high":2.11555,"low":2.11554,"close":2.11555,"volume":15.84000015258789},{"timestamp":1742364300000,"open":2.11554,"high":2.11555,"low":2.11554,"close":2.11555,"volume":26.399999618530273},{"timestamp":1742364480000,"open":2.11553,"high":2.11555,"low":2.11553,"close":2.11555,"volume":15.84000015258789},{"timestamp":1742364540000,"open":2.11553,"high":2.11556,"low":2.11553,"close":2.11556,"volume":31.68000030517578},{"timestamp":1742364600000,"open":2.11555,"high":2.11557,"low":2.11555,"close":2.11556,"volume":31.68000030517578},{"timestamp":1742364660000,"open":2.11557,"high":2.11562,"low":2.11557,"close":2.11561,"volume":42.2400016784668},{"timestamp":1742364720000,"open":2.11559,"high":2.11571,"low":2.11559,"close":2.1157,"volume":158.39999389648438},{"timestamp":1742364780000,"open":2.11571,"high":2.11571,"low":2.11568,"close":2.11569,"volume":31.68000030517578},{"timestamp":1742364840000,"open":2.11567,"high":2.11567,"low":2.11562,"close":2.11567,"volume":100.31999969482422},{"timestamp":1742364900000,"open":2.11566,"high":2.11569,"low":2.11565,"close":2.11567,"volume":84.4800033569336},{"timestamp":1742364960000,"open":2.11566,"high":2.11566,"low":2.11562,"close":2.11562,"volume":58.08000183105469},{"timestamp":1742365020000,"open":2.11561,"high":2.11561,"low":2.11561,"close":2.11561,"volume":5.28000020980835},{"timestamp":1742365080000,"open":2.11562,"high":2.11562,"low":2.1156,"close":2.1156,"volume":21.1200008392334},{"timestamp":1742365140000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":5.28000020980835},{"timestamp":1742365200000,"open":2.11561,"high":2.11561,"low":2.11561,"close":2.11561,"volume":5.28000020980835},{"timestamp":1742365260000,"open":2.11559,"high":2.1156,"low":2.11559,"close":2.11559,"volume":15.84000015258789},{"timestamp":1742365320000,"open":2.1156,"high":2.11561,"low":2.1156,"close":2.1156,"volume":42.2400016784668},{"timestamp":1742365380000,"open":2.11563,"high":2.11563,"low":2.11562,"close":2.11563,"volume":15.84000015258789},{"timestamp":1742365440000,"open":2.11563,"high":2.11566,"low":2.11563,"close":2.11565,"volume":26.399999618530273},{"timestamp":1742365500000,"open":2.11566,"high":2.1157,"low":2.11566,"close":2.1157,"volume":36.959999084472656},{"timestamp":1742365560000,"open":2.1157,"high":2.11572,"low":2.11569,"close":2.11569,"volume":42.2400016784668},{"timestamp":1742365620000,"open":2.11571,"high":2.11572,"low":2.11569,"close":2.11572,"volume":63.36000061035156},{"timestamp":1742365740000,"open":2.11571,"high":2.11571,"low":2.1157,"close":2.11571,"volume":31.68000030517578},{"timestamp":1742365800000,"open":2.11571,"high":2.11572,"low":2.11571,"close":2.11572,"volume":10.5600004196167},{"timestamp":1742365860000,"open":2.11571,"high":2.11571,"low":2.1157,"close":2.11571,"volume":31.68000030517578},{"timestamp":1742365920000,"open":2.1157,"high":2.11572,"low":2.1157,"close":2.1157,"volume":36.959999084472656},{"timestamp":1742365980000,"open":2.11569,"high":2.11569,"low":2.11567,"close":2.11567,"volume":21.1200008392334},{"timestamp":1742366040000,"open":2.11567,"high":2.11568,"low":2.11565,"close":2.11565,"volume":26.399999618530273},{"timestamp":1742366100000,"open":2.11565,"high":2.11565,"low":2.11563,"close":2.11564,"volume":15.84000015258789},{"timestamp":1742366160000,"open":2.11563,"high":2.11565,"low":2.11563,"close":2.11564,"volume":21.1200008392334},{"timestamp":1742366220000,"open":2.11565,"high":2.11566,"low":2.11565,"close":2.11566,"volume":10.5600004196167},{"timestamp":1742366280000,"open":2.11568,"high":2.11568,"low":2.11564,"close":2.11564,"volume":36.959999084472656},{"timestamp":1742366340000,"open":2.11566,"high":2.11566,"low":2.11565,"close":2.11565,"volume":10.5600004196167},{"timestamp":1742366400000,"open":2.11567,"high":2.11567,"low":2.11566,"close":2.11566,"volume":10.5600004196167},{"timestamp":1742366520000,"open":2.11568,"high":2.11568,"low":2.11568,"close":2.11568,"volume":5.28000020980835},{"timestamp":1742366640000,"open":2.11566,"high":2.1157,"low":2.11566,"close":2.1157,"volume":31.68000030517578},{"timestamp":1742366700000,"open":2.1157,"high":2.11575,"low":2.1157,"close":2.11571,"volume":52.79999923706055},{"timestamp":1742366760000,"open":2.11571,"high":2.11571,"low":2.11571,"close":2.11571,"volume":15.84000015258789},{"timestamp":1742366820000,"open":2.11573,"high":2.11575,"low":2.11572,"close":2.11574,"volume":42.2400016784668},{"timestamp":1742366880000,"open":2.11573,"high":2.11573,"low":2.11573,"close":2.11573,"volume":10.5600004196167},{"timestamp":1742366940000,"open":2.11574,"high":2.11574,"low":2.11574,"close":2.11574,"volume":5.28000020980835},{"timestamp":1742367000000,"open":2.11573,"high":2.11573,"low":2.11571,"close":2.11571,"volume":21.1200008392334},{"timestamp":1742367060000,"open":2.1157,"high":2.11571,"low":2.1157,"close":2.1157,"volume":26.399999618530273},{"timestamp":1742367120000,"open":2.11569,"high":2.11571,"low":2.11569,"close":2.11571,"volume":31.68000030517578},{"timestamp":1742367180000,"open":2.11569,"high":2.1157,"low":2.11567,"close":2.1157,"volume":21.1200008392334},{"timestamp":1742367240000,"open":2.1157,"high":2.11572,"low":2.1157,"close":2.11572,"volume":15.84000015258789},{"timestamp":1742367300000,"open":2.1157,"high":2.1157,"low":2.11568,"close":2.11569,"volume":31.68000030517578},{"timestamp":1742367420000,"open":2.11571,"high":2.11571,"low":2.1157,"close":2.1157,"volume":21.1200008392334},{"timestamp":1742367480000,"open":2.11571,"high":2.11571,"low":2.11568,"close":2.11568,"volume":36.959999084472656},{"timestamp":1742367540000,"open":2.11568,"high":2.11569,"low":2.11565,"close":2.11568,"volume":63.36000061035156},{"timestamp":1742367600000,"open":2.11568,"high":2.1157,"low":2.11568,"close":2.11569,"volume":47.52000045776367},{"timestamp":1742367660000,"open":2.11569,"high":2.11569,"low":2.11566,"close":2.11569,"volume":73.91999816894531},{"timestamp":1742367720000,"open":2.11571,"high":2.11572,"low":2.1157,"close":2.11572,"volume":26.399999618530273},{"timestamp":1742367780000,"open":2.11573,"high":2.11575,"low":2.11569,"close":2.11572,"volume":68.63999938964844},{"timestamp":1742367900000,"open":2.11573,"high":2.11573,"low":2.11572,"close":2.11572,"volume":31.68000030517578},{"timestamp":1742368080000,"open":2.11571,"high":2.11573,"low":2.11571,"close":2.11572,"volume":15.84000015258789},{"timestamp":1742368140000,"open":2.11572,"high":2.11572,"low":2.11572,"close":2.11572,"volume":5.28000020980835},{"timestamp":1742368200000,"open":2.11572,"high":2.11572,"low":2.11572,"close":2.11572,"volume":15.84000015258789},{"timestamp":1742368260000,"open":2.11572,"high":2.11573,"low":2.11572,"close":2.11573,"volume":10.5600004196167},{"timestamp":1742368320000,"open":2.11571,"high":2.11575,"low":2.11571,"close":2.11574,"volume":58.08000183105469},{"timestamp":1742368380000,"open":2.11573,"high":2.11576,"low":2.11572,"close":2.11575,"volume":84.4800033569336},{"timestamp":1742368440000,"open":2.11575,"high":2.1158,"low":2.11575,"close":2.11577,"volume":100.31999969482422},{"timestamp":1742368500000,"open":2.11575,"high":2.11576,"low":2.11574,"close":2.11574,"volume":26.399999618530273},{"timestamp":1742368560000,"open":2.11575,"high":2.11576,"low":2.11574,"close":2.11574,"volume":31.68000030517578},{"timestamp":1742368620000,"open":2.11573,"high":2.11574,"low":2.11573,"close":2.11574,"volume":10.5600004196167},{"timestamp":1742368680000,"open":2.11572,"high":2.11575,"low":2.11572,"close":2.11575,"volume":26.399999618530273},{"timestamp":1742368740000,"open":2.11576,"high":2.11576,"low":2.11574,"close":2.11574,"volume":26.399999618530273},{"timestamp":1742368800000,"open":2.11575,"high":2.11575,"low":2.11575,"close":2.11575,"volume":5.28000020980835},{"timestamp":1742368860000,"open":2.11575,"high":2.11575,"low":2.11574,"close":2.11574,"volume":15.84000015258789},{"timestamp":1742368920000,"open":2.11572,"high":2.11574,"low":2.11572,"close":2.11574,"volume":10.5600004196167},{"timestamp":1742368980000,"open":2.11574,"high":2.11574,"low":2.11573,"close":2.11573,"volume":21.1200008392334},{"timestamp":1742369040000,"open":2.11574,"high":2.11575,"low":2.11573,"close":2.11573,"volume":26.399999618530273},{"timestamp":1742369100000,"open":2.11574,"high":2.11574,"low":2.11569,"close":2.11569,"volume":42.2400016784668},{"timestamp":1742369160000,"open":2.11569,"high":2.11569,"low":2.11565,"close":2.11567,"volume":47.52000045776367},{"timestamp":1742369220000,"open":2.11567,"high":2.11567,"low":2.11565,"close":2.11565,"volume":10.5600004196167},{"timestamp":1742369280000,"open":2.11567,"high":2.11567,"low":2.11567,"close":2.11567,"volume":10.5600004196167},{"timestamp":1742369340000,"open":2.11567,"high":2.11568,"low":2.11565,"close":2.11566,"volume":42.2400016784668},{"timestamp":1742369400000,"open":2.11566,"high":2.1157,"low":2.11566,"close":2.1157,"volume":31.68000030517578},{"timestamp":1742369460000,"open":2.11569,"high":2.11569,"low":2.11567,"close":2.11568,"volume":21.1200008392334},{"timestamp":1742369520000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":10.5600004196167},{"timestamp":1742369580000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":31.68000030517578},{"timestamp":1742369700000,"open":2.11569,"high":2.1157,"low":2.11569,"close":2.11569,"volume":42.2400016784668},{"timestamp":1742369760000,"open":2.11569,"high":2.11569,"low":2.11567,"close":2.11567,"volume":21.1200008392334},{"timestamp":1742369820000,"open":2.11569,"high":2.1157,"low":2.11569,"close":2.1157,"volume":31.68000030517578},{"timestamp":1742369880000,"open":2.11568,"high":2.1157,"low":2.11566,"close":2.11568,"volume":73.91999816894531},{"timestamp":1742369940000,"open":2.11569,"high":2.11572,"low":2.11569,"close":2.11569,"volume":47.52000045776367},{"timestamp":1742370000000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":5.28000020980835},{"timestamp":1742370060000,"open":2.11569,"high":2.11573,"low":2.11568,"close":2.11568,"volume":58.08000183105469},{"timestamp":1742370120000,"open":2.11569,"high":2.11569,"low":2.11567,"close":2.11567,"volume":15.84000015258789},{"timestamp":1742370180000,"open":2.11567,"high":2.11569,"low":2.11567,"close":2.11568,"volume":31.68000030517578},{"timestamp":1742370240000,"open":2.11567,"high":2.1157,"low":2.11567,"close":2.1157,"volume":31.68000030517578},{"timestamp":1742370300000,"open":2.1157,"high":2.1157,"low":2.11569,"close":2.11569,"volume":15.84000015258789},{"timestamp":1742370360000,"open":2.11568,"high":2.11572,"low":2.11568,"close":2.11571,"volume":42.2400016784668},{"timestamp":1742370420000,"open":2.11572,"high":2.11572,"low":2.11571,"close":2.11571,"volume":31.68000030517578},{"timestamp":1742370480000,"open":2.11572,"high":2.11572,"low":2.11571,"close":2.11571,"volume":21.1200008392334},{"timestamp":1742370540000,"open":2.1157,"high":2.1157,"low":2.1157,"close":2.1157,"volume":10.5600004196167},{"timestamp":1742370600000,"open":2.1157,"high":2.11571,"low":2.1157,"close":2.11571,"volume":10.5600004196167},{"timestamp":1742370660000,"open":2.1157,"high":2.1157,"low":2.11565,"close":2.11566,"volume":31.68000030517578},{"timestamp":1742370720000,"open":2.11565,"high":2.11567,"low":2.11565,"close":2.11566,"volume":36.959999084472656},{"timestamp":1742370780000,"open":2.11566,"high":2.11567,"low":2.11565,"close":2.11565,"volume":47.52000045776367},{"timestamp":1742370840000,"open":2.11565,"high":2.11565,"low":2.11565,"close":2.11565,"volume":15.84000015258789},{"timestamp":1742370900000,"open":2.11565,"high":2.11565,"low":2.11563,"close":2.11564,"volume":36.959999084472656},{"timestamp":1742370960000,"open":2.11564,"high":2.11565,"low":2.11563,"close":2.11564,"volume":31.68000030517578},{"timestamp":1742371020000,"open":2.11564,"high":2.11566,"low":2.11563,"close":2.11565,"volume":36.959999084472656},{"timestamp":1742371080000,"open":2.11565,"high":2.11566,"low":2.11564,"close":2.11566,"volume":31.68000030517578},{"timestamp":1742371140000,"open":2.11565,"high":2.11565,"low":2.11562,"close":2.11562,"volume":31.68000030517578},{"timestamp":1742371200000,"open":2.11565,"high":2.11566,"low":2.11564,"close":2.11564,"volume":21.1200008392334},{"timestamp":1742371260000,"open":2.11565,"high":2.11565,"low":2.11563,"close":2.11564,"volume":21.1200008392334},{"timestamp":1742371320000,"open":2.11563,"high":2.11563,"low":2.11562,"close":2.11562,"volume":10.5600004196167},{"timestamp":1742371380000,"open":2.11561,"high":2.11563,"low":2.11561,"close":2.11562,"volume":15.84000015258789},{"timestamp":1742371440000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":5.28000020980835},{"timestamp":1742371500000,"open":2.1156,"high":2.11561,"low":2.11559,"close":2.11561,"volume":15.84000015258789},{"timestamp":1742371560000,"open":2.11561,"high":2.11562,"low":2.11558,"close":2.1156,"volume":36.959999084472656},{"timestamp":1742371620000,"open":2.11561,"high":2.11563,"low":2.11559,"close":2.1156,"volume":58.08000183105469},{"timestamp":1742371680000,"open":2.11561,"high":2.11561,"low":2.11561,"close":2.11561,"volume":5.28000020980835},{"timestamp":1742371740000,"open":2.1156,"high":2.11561,"low":2.11559,"close":2.11561,"volume":21.1200008392334},{"timestamp":1742371860000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":5.28000020980835},{"timestamp":1742371920000,"open":2.1156,"high":2.11561,"low":2.11559,"close":2.11561,"volume":15.84000015258789},{"timestamp":1742371980000,"open":2.11561,"high":2.11561,"low":2.11561,"close":2.11561,"volume":15.84000015258789},{"timestamp":1742372040000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":15.84000015258789},{"timestamp":1742372100000,"open":2.11561,"high":2.11562,"low":2.1156,"close":2.1156,"volume":21.1200008392334},{"timestamp":1742372160000,"open":2.1156,"high":2.11561,"low":2.1156,"close":2.11561,"volume":31.68000030517578},{"timestamp":1742372220000,"open":2.11561,"high":2.11562,"low":2.11559,"close":2.11562,"volume":26.399999618530273},{"timestamp":1742372340000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":5.28000020980835},{"timestamp":1742372400000,"open":2.11558,"high":2.1156,"low":2.11558,"close":2.1156,"volume":21.1200008392334},{"timestamp":1742372460000,"open":2.11559,"high":2.11561,"low":2.11559,"close":2.11561,"volume":21.1200008392334},{"timestamp":1742372520000,"open":2.11562,"high":2.11566,"low":2.11562,"close":2.11563,"volume":95.04000091552734},{"timestamp":1742372580000,"open":2.11563,"high":2.11563,"low":2.11563,"close":2.11563,"volume":5.28000020980835},{"timestamp":1742372700000,"open":2.11562,"high":2.11562,"low":2.1156,"close":2.1156,"volume":68.63999938964844},{"timestamp":1742372760000,"open":2.11559,"high":2.11561,"low":2.11558,"close":2.1156,"volume":89.76000213623047},{"timestamp":1742372820000,"open":2.11561,"high":2.11561,"low":2.11558,"close":2.1156,"volume":52.79999923706055},{"timestamp":1742372880000,"open":2.1156,"high":2.11562,"low":2.11556,"close":2.11556,"volume":132},{"timestamp":1742372940000,"open":2.11557,"high":2.11563,"low":2.11557,"close":2.11562,"volume":89.76000213623047},{"timestamp":1742373000000,"open":2.11563,"high":2.11564,"low":2.11562,"close":2.11562,"volume":58.08000183105469},{"timestamp":1742373060000,"open":2.11563,"high":2.11565,"low":2.11563,"close":2.11565,"volume":15.84000015258789},{"timestamp":1742373120000,"open":2.11566,"high":2.11566,"low":2.11564,"close":2.11564,"volume":21.1200008392334},{"timestamp":1742373180000,"open":2.11565,"high":2.11569,"low":2.11565,"close":2.11568,"volume":31.68000030517578},{"timestamp":1742373240000,"open":2.11567,"high":2.11569,"low":2.11566,"close":2.11569,"volume":52.79999923706055},{"timestamp":1742373300000,"open":2.1157,"high":2.1157,"low":2.11569,"close":2.11569,"volume":15.84000015258789},{"timestamp":1742373360000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":5.28000020980835},{"timestamp":1742373420000,"open":2.11569,"high":2.11574,"low":2.11569,"close":2.11574,"volume":52.79999923706055},{"timestamp":1742373480000,"open":2.11575,"high":2.11575,"low":2.11572,"close":2.11575,"volume":89.76000213623047},{"timestamp":1742373540000,"open":2.11575,"high":2.11575,"low":2.11572,"close":2.11574,"volume":47.52000045776367},{"timestamp":1742373600000,"open":2.11573,"high":2.11573,"low":2.11568,"close":2.11569,"volume":47.52000045776367},{"timestamp":1742373660000,"open":2.11568,"high":2.1157,"low":2.11566,"close":2.1157,"volume":42.2400016784668},{"timestamp":1742373720000,"open":2.11569,"high":2.11569,"low":2.11567,"close":2.11568,"volume":47.52000045776367},{"timestamp":1742373780000,"open":2.11569,"high":2.1157,"low":2.11568,"close":2.11568,"volume":21.1200008392334},{"timestamp":1742373840000,"open":2.11568,"high":2.11569,"low":2.11564,"close":2.11568,"volume":95.04000091552734},{"timestamp":1742373900000,"open":2.11569,"high":2.11569,"low":2.11568,"close":2.11568,"volume":26.399999618530273},{"timestamp":1742373960000,"open":2.11568,"high":2.11569,"low":2.11566,"close":2.11567,"volume":52.79999923706055},{"timestamp":1742374020000,"open":2.1157,"high":2.1157,"low":2.11569,"close":2.11569,"volume":10.5600004196167},{"timestamp":1742374080000,"open":2.11568,"high":2.11569,"low":2.11568,"close":2.11569,"volume":15.84000015258789},{"timestamp":1742374140000,"open":2.11569,"high":2.11569,"low":2.11569,"close":2.11569,"volume":5.28000020980835},{"timestamp":1742374260000,"open":2.11569,"high":2.11569,"low":2.11563,"close":2.11567,"volume":89.76000213623047},{"timestamp":1742374320000,"open":2.11567,"high":2.11568,"low":2.11566,"close":2.11566,"volume":42.2400016784668},{"timestamp":1742374380000,"open":2.11565,"high":2.11568,"low":2.11565,"close":2.11567,"volume":36.959999084472656},{"timestamp":1742374440000,"open":2.11567,"high":2.11568,"low":2.11563,"close":2.11563,"volume":52.79999923706055},{"timestamp":1742374500000,"open":2.11566,"high":2.11566,"low":2.11563,"close":2.11565,"volume":15.84000015258789},{"timestamp":1742374560000,"open":2.11564,"high":2.11564,"low":2.11559,"close":2.11561,"volume":73.91999816894531},{"timestamp":1742374620000,"open":2.11562,"high":2.11563,"low":2.11556,"close":2.11556,"volume":110.87999725341797},{"timestamp":1742374680000,"open":2.11556,"high":2.11559,"low":2.11555,"close":2.11556,"volume":153.1199951171875},{"timestamp":1742374740000,"open":2.11558,"high":2.1156,"low":2.11558,"close":2.1156,"volume":84.4800033569336},{"timestamp":1742374800000,"open":2.11558,"high":2.11558,"low":2.11555,"close":2.11556,"volume":31.68000030517578},{"timestamp":1742374860000,"open":2.11557,"high":2.11559,"low":2.11556,"close":2.11558,"volume":42.2400016784668},{"timestamp":1742374920000,"open":2.1156,"high":2.11563,"low":2.11558,"close":2.11561,"volume":52.79999923706055},{"timestamp":1742374980000,"open":2.11562,"high":2.11563,"low":2.11558,"close":2.11561,"volume":68.63999938964844},{"timestamp":1742375040000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":5.28000020980835},{"timestamp":1742375100000,"open":2.1156,"high":2.1156,"low":2.1156,"close":2.1156,"volume":5.28000020980835},{"timestamp":1742375160000,"open":2.11559,"high":2.11559,"low":2.11557,"close":2.11558,"volume":15.84000015258789},{"timestamp":1742375220000,"open":2.11558,"high":2.11558,"low":2.11556,"close":2.11558,"volume":31.68000030517578},{"timestamp":1742375280000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742375340000,"open":2.11557,"high":2.1156,"low":2.11557,"close":2.1156,"volume":15.84000015258789},{"timestamp":1742375400000,"open":2.11561,"high":2.11562,"low":2.11559,"close":2.11559,"volume":31.68000030517578},{"timestamp":1742375460000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742375580000,"open":2.11557,"high":2.11559,"low":2.11557,"close":2.11559,"volume":10.5600004196167},{"timestamp":1742375700000,"open":2.11558,"high":2.11558,"low":2.11556,"close":2.11558,"volume":31.68000030517578},{"timestamp":1742375760000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":5.28000020980835},{"timestamp":1742375820000,"open":2.11557,"high":2.11558,"low":2.11556,"close":2.11556,"volume":21.1200008392334},{"timestamp":1742375880000,"open":2.11556,"high":2.11556,"low":2.11556,"close":2.11556,"volume":21.1200008392334},{"timestamp":1742375940000,"open":2.11557,"high":2.1156,"low":2.11556,"close":2.1156,"volume":73.91999816894531},{"timestamp":1742376000000,"open":2.11558,"high":2.1156,"low":2.11557,"close":2.11558,"volume":52.79999923706055},{"timestamp":1742376060000,"open":2.11557,"high":2.11559,"low":2.11556,"close":2.11558,"volume":73.91999816894531},{"timestamp":1742376120000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":21.1200008392334},{"timestamp":1742376180000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":10.5600004196167},{"timestamp":1742376240000,"open":2.11559,"high":2.11559,"low":2.11558,"close":2.11558,"volume":10.5600004196167},{"timestamp":1742376300000,"open":2.11558,"high":2.11559,"low":2.11558,"close":2.11558,"volume":21.1200008392334},{"timestamp":1742376360000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742376420000,"open":2.11558,"high":2.11563,"low":2.11558,"close":2.11562,"volume":121.44000244140625},{"timestamp":1742376480000,"open":2.11562,"high":2.11562,"low":2.11558,"close":2.11558,"volume":47.52000045776367},{"timestamp":1742376540000,"open":2.1156,"high":2.1156,"low":2.11558,"close":2.11558,"volume":42.2400016784668},{"timestamp":1742376600000,"open":2.11557,"high":2.11564,"low":2.11557,"close":2.11561,"volume":42.2400016784668},{"timestamp":1742376660000,"open":2.11562,"high":2.11562,"low":2.11559,"close":2.1156,"volume":47.52000045776367},{"timestamp":1742376720000,"open":2.11559,"high":2.11561,"low":2.11558,"close":2.11558,"volume":36.959999084472656},{"timestamp":1742376780000,"open":2.11558,"high":2.1156,"low":2.11558,"close":2.1156,"volume":21.1200008392334},{"timestamp":1742376840000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":5.28000020980835},{"timestamp":1742376900000,"open":2.11559,"high":2.11562,"low":2.11559,"close":2.11561,"volume":36.959999084472656},{"timestamp":1742376960000,"open":2.11563,"high":2.11563,"low":2.11557,"close":2.11558,"volume":73.91999816894531},{"timestamp":1742377020000,"open":2.11557,"high":2.11558,"low":2.11557,"close":2.11558,"volume":21.1200008392334},{"timestamp":1742377080000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":10.5600004196167},{"timestamp":1742377140000,"open":2.11558,"high":2.11559,"low":2.11558,"close":2.11559,"volume":36.959999084472656},{"timestamp":1742377200000,"open":2.11557,"high":2.11559,"low":2.11557,"close":2.11559,"volume":15.84000015258789},{"timestamp":1742377260000,"open":2.11558,"high":2.11558,"low":2.11552,"close":2.11552,"volume":21.1200008392334},{"timestamp":1742377320000,"open":2.11553,"high":2.11557,"low":2.11553,"close":2.11556,"volume":52.79999923706055},{"timestamp":1742377380000,"open":2.11556,"high":2.11557,"low":2.11555,"close":2.11556,"volume":42.2400016784668},{"timestamp":1742377440000,"open":2.11556,"high":2.11558,"low":2.11556,"close":2.11558,"volume":42.2400016784668},{"timestamp":1742377560000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742377680000,"open":2.11558,"high":2.11559,"low":2.11557,"close":2.11558,"volume":31.68000030517578},{"timestamp":1742377740000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":5.28000020980835},{"timestamp":1742377860000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":10.5600004196167},{"timestamp":1742377920000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742378040000,"open":2.11558,"high":2.11559,"low":2.11558,"close":2.11559,"volume":15.84000015258789},{"timestamp":1742378100000,"open":2.11557,"high":2.11558,"low":2.11557,"close":2.11558,"volume":15.84000015258789},{"timestamp":1742378160000,"open":2.11559,"high":2.11559,"low":2.11559,"close":2.11559,"volume":5.28000020980835},{"timestamp":1742378220000,"open":2.1156,"high":2.1156,"low":2.11557,"close":2.11558,"volume":26.399999618530273},{"timestamp":1742378280000,"open":2.11558,"high":2.11558,"low":2.11557,"close":2.11557,"volume":15.84000015258789},{"timestamp":1742378340000,"open":2.11555,"high":2.11556,"low":2.11552,"close":2.11553,"volume":89.76000213623047},{"timestamp":1742378400000,"open":2.11554,"high":2.11554,"low":2.11552,"close":2.11552,"volume":15.84000015258789},{"timestamp":1742378460000,"open":2.11552,"high":2.11554,"low":2.11551,"close":2.11552,"volume":31.68000030517578},{"timestamp":1742378520000,"open":2.11553,"high":2.11553,"low":2.11551,"close":2.11553,"volume":42.2400016784668},{"timestamp":1742378640000,"open":2.11552,"high":2.11554,"low":2.11552,"close":2.11554,"volume":10.5600004196167},{"timestamp":1742378700000,"open":2.11553,"high":2.11553,"low":2.11553,"close":2.11553,"volume":15.84000015258789},{"timestamp":1742378760000,"open":2.11553,"high":2.11556,"low":2.11553,"close":2.11553,"volume":21.1200008392334},{"timestamp":1742378820000,"open":2.11553,"high":2.11554,"low":2.11553,"close":2.11554,"volume":26.399999618530273},{"timestamp":1742378880000,"open":2.11554,"high":2.11554,"low":2.11553,"close":2.11554,"volume":42.2400016784668},{"timestamp":1742378940000,"open":2.11554,"high":2.11554,"low":2.11554,"close":2.11554,"volume":5.28000020980835},{"timestamp":1742379060000,"open":2.11554,"high":2.11554,"low":2.11554,"close":2.11554,"volume":5.28000020980835},{"timestamp":1742379120000,"open":2.11554,"high":2.11554,"low":2.11551,"close":2.11551,"volume":15.84000015258789},{"timestamp":1742379180000,"open":2.11551,"high":2.11551,"low":2.11551,"close":2.11551,"volume":10.5600004196167},{"timestamp":1742379240000,"open":2.1155,"high":2.11553,"low":2.1155,"close":2.1155,"volume":36.959999084472656},{"timestamp":1742379420000,"open":2.11551,"high":2.11551,"low":2.1155,"close":2.1155,"volume":10.5600004196167},{"timestamp":1742379480000,"open":2.11551,"high":2.11551,"low":2.11551,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742379660000,"open":2.11551,"high":2.11551,"low":2.1155,"close":2.1155,"volume":15.84000015258789},{"timestamp":1742379720000,"open":2.11549,"high":2.11549,"low":2.11548,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742379780000,"open":2.11548,"high":2.1155,"low":2.11548,"close":2.11548,"volume":31.68000030517578},{"timestamp":1742379840000,"open":2.1155,"high":2.1155,"low":2.11548,"close":2.11548,"volume":15.84000015258789},{"timestamp":1742379900000,"open":2.11549,"high":2.11549,"low":2.11545,"close":2.11547,"volume":42.2400016784668},{"timestamp":1742379960000,"open":2.11547,"high":2.11549,"low":2.11547,"close":2.11547,"volume":31.68000030517578},{"timestamp":1742380020000,"open":2.11546,"high":2.11547,"low":2.11546,"close":2.11547,"volume":10.5600004196167},{"timestamp":1742380080000,"open":2.11546,"high":2.11547,"low":2.11546,"close":2.11547,"volume":10.5600004196167},{"timestamp":1742380140000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742380320000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742380440000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742380500000,"open":2.11545,"high":2.11545,"low":2.11538,"close":2.11538,"volume":31.68000030517578},{"timestamp":1742380560000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742380680000,"open":2.11537,"high":2.11537,"low":2.11536,"close":2.11536,"volume":10.5600004196167},{"timestamp":1742380740000,"open":2.11536,"high":2.11536,"low":2.11535,"close":2.11535,"volume":10.5600004196167},{"timestamp":1742380800000,"open":2.11536,"high":2.11537,"low":2.11535,"close":2.11535,"volume":31.68000030517578},{"timestamp":1742380920000,"open":2.11537,"high":2.11537,"low":2.11535,"close":2.11535,"volume":10.5600004196167},{"timestamp":1742380980000,"open":2.11537,"high":2.11537,"low":2.11535,"close":2.11535,"volume":31.68000030517578},{"timestamp":1742381040000,"open":2.11536,"high":2.11538,"low":2.11536,"close":2.11538,"volume":15.84000015258789},{"timestamp":1742381100000,"open":2.11537,"high":2.11539,"low":2.11535,"close":2.11537,"volume":42.2400016784668},{"timestamp":1742381160000,"open":2.11537,"high":2.11537,"low":2.11535,"close":2.11535,"volume":21.1200008392334},{"timestamp":1742381220000,"open":2.11536,"high":2.11536,"low":2.11535,"close":2.11536,"volume":21.1200008392334},{"timestamp":1742381280000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":5.28000020980835},{"timestamp":1742381340000,"open":2.11536,"high":2.11536,"low":2.11535,"close":2.11536,"volume":21.1200008392334},{"timestamp":1742381400000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742381460000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742381520000,"open":2.11536,"high":2.11546,"low":2.11536,"close":2.11546,"volume":31.68000030517578},{"timestamp":1742381580000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11545,"volume":36.959999084472656},{"timestamp":1742381640000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742381700000,"open":2.11544,"high":2.11546,"low":2.11544,"close":2.11544,"volume":15.84000015258789},{"timestamp":1742381760000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742381880000,"open":2.11544,"high":2.11545,"low":2.11544,"close":2.11545,"volume":47.52000045776367},{"timestamp":1742381940000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":42.2400016784668},{"timestamp":1742382000000,"open":2.11544,"high":2.11546,"low":2.11543,"close":2.11544,"volume":110.87999725341797},{"timestamp":1742382060000,"open":2.11544,"high":2.11547,"low":2.11542,"close":2.11547,"volume":95.04000091552734},{"timestamp":1742382120000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11547,"volume":15.84000015258789},{"timestamp":1742382180000,"open":2.11549,"high":2.11549,"low":2.11547,"close":2.11547,"volume":26.399999618530273},{"timestamp":1742382240000,"open":2.11547,"high":2.11548,"low":2.11547,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742382300000,"open":2.11547,"high":2.11549,"low":2.11547,"close":2.11548,"volume":15.84000015258789},{"timestamp":1742382420000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742382480000,"open":2.11548,"high":2.11549,"low":2.11548,"close":2.11548,"volume":31.68000030517578},{"timestamp":1742382660000,"open":2.11547,"high":2.11548,"low":2.11546,"close":2.11546,"volume":26.399999618530273},{"timestamp":1742382720000,"open":2.11546,"high":2.11547,"low":2.11546,"close":2.11547,"volume":26.399999618530273},{"timestamp":1742382780000,"open":2.11547,"high":2.11547,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742382840000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":5.28000020980835},{"timestamp":1742383140000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742383200000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742383260000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742383320000,"open":2.11548,"high":2.11551,"low":2.11548,"close":2.1155,"volume":42.2400016784668},{"timestamp":1742383380000,"open":2.1155,"high":2.1155,"low":2.11545,"close":2.11547,"volume":63.36000061035156},{"timestamp":1742383440000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":5.28000020980835},{"timestamp":1742383500000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11547,"volume":31.68000030517578},{"timestamp":1742383560000,"open":2.11546,"high":2.11546,"low":2.11545,"close":2.11546,"volume":21.1200008392334},{"timestamp":1742383620000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742383680000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742383740000,"open":2.11543,"high":2.11544,"low":2.11543,"close":2.11544,"volume":15.84000015258789},{"timestamp":1742383800000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":10.5600004196167},{"timestamp":1742383860000,"open":2.11543,"high":2.11544,"low":2.11541,"close":2.11542,"volume":63.36000061035156},{"timestamp":1742383920000,"open":2.11541,"high":2.11541,"low":2.11539,"close":2.1154,"volume":21.1200008392334},{"timestamp":1742383980000,"open":2.11538,"high":2.11539,"low":2.11537,"close":2.11539,"volume":15.84000015258789},{"timestamp":1742384040000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11539,"volume":21.1200008392334},{"timestamp":1742384100000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742384160000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742384220000,"open":2.11539,"high":2.11539,"low":2.11538,"close":2.11538,"volume":10.5600004196167},{"timestamp":1742384280000,"open":2.11539,"high":2.11539,"low":2.11538,"close":2.11538,"volume":10.5600004196167},{"timestamp":1742384460000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":5.28000020980835},{"timestamp":1742384520000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":10.5600004196167},{"timestamp":1742384700000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":10.5600004196167},{"timestamp":1742384940000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742385000000,"open":2.11538,"high":2.11538,"low":2.11536,"close":2.11536,"volume":21.1200008392334},{"timestamp":1742385060000,"open":2.11535,"high":2.11537,"low":2.11535,"close":2.11536,"volume":36.959999084472656},{"timestamp":1742385120000,"open":2.11536,"high":2.11537,"low":2.11536,"close":2.11537,"volume":15.84000015258789},{"timestamp":1742385180000,"open":2.11537,"high":2.11547,"low":2.11537,"close":2.11547,"volume":21.1200008392334},{"timestamp":1742385240000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11547,"volume":31.68000030517578},{"timestamp":1742385300000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742385360000,"open":2.11546,"high":2.11547,"low":2.11546,"close":2.11547,"volume":15.84000015258789},{"timestamp":1742385420000,"open":2.11548,"high":2.11549,"low":2.11548,"close":2.11549,"volume":15.84000015258789},{"timestamp":1742385480000,"open":2.11549,"high":2.11554,"low":2.11549,"close":2.11554,"volume":36.959999084472656},{"timestamp":1742385540000,"open":2.11552,"high":2.11552,"low":2.11552,"close":2.11552,"volume":10.5600004196167},{"timestamp":1742385600000,"open":2.11552,"high":2.11552,"low":2.11552,"close":2.11552,"volume":5.28000020980835},{"timestamp":1742385660000,"open":2.11551,"high":2.11553,"low":2.11551,"close":2.11551,"volume":36.959999084472656},{"timestamp":1742385720000,"open":2.11552,"high":2.11552,"low":2.11548,"close":2.11549,"volume":42.2400016784668},{"timestamp":1742385780000,"open":2.11549,"high":2.1155,"low":2.11548,"close":2.1155,"volume":42.2400016784668},{"timestamp":1742385840000,"open":2.11548,"high":2.1155,"low":2.11548,"close":2.11548,"volume":36.959999084472656},{"timestamp":1742385900000,"open":2.11549,"high":2.1155,"low":2.11547,"close":2.11547,"volume":52.79999923706055},{"timestamp":1742385960000,"open":2.11546,"high":2.11547,"low":2.11544,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742386020000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742386080000,"open":2.11543,"high":2.11544,"low":2.11543,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742386140000,"open":2.11545,"high":2.11547,"low":2.11545,"close":2.11545,"volume":15.84000015258789},{"timestamp":1742386200000,"open":2.11544,"high":2.11545,"low":2.11544,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742386500000,"open":2.11545,"high":2.11545,"low":2.11543,"close":2.11544,"volume":26.399999618530273},{"timestamp":1742386560000,"open":2.11544,"high":2.11544,"low":2.11543,"close":2.11544,"volume":36.959999084472656},{"timestamp":1742386620000,"open":2.11543,"high":2.11543,"low":2.11541,"close":2.11541,"volume":21.1200008392334},{"timestamp":1742386680000,"open":2.11542,"high":2.11542,"low":2.11541,"close":2.11541,"volume":10.5600004196167},{"timestamp":1742386740000,"open":2.11541,"high":2.11541,"low":2.11541,"close":2.11541,"volume":10.5600004196167},{"timestamp":1742386800000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742386860000,"open":2.11542,"high":2.11542,"low":2.1154,"close":2.1154,"volume":10.5600004196167},{"timestamp":1742386920000,"open":2.11532,"high":2.11532,"low":2.1153,"close":2.1153,"volume":36.959999084472656},{"timestamp":1742386980000,"open":2.11531,"high":2.11535,"low":2.11531,"close":2.11535,"volume":21.1200008392334},{"timestamp":1742387040000,"open":2.11536,"high":2.11536,"low":2.11534,"close":2.11534,"volume":21.1200008392334},{"timestamp":1742387100000,"open":2.11535,"high":2.11535,"low":2.11534,"close":2.11534,"volume":10.5600004196167},{"timestamp":1742387160000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":5.28000020980835},{"timestamp":1742387220000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742387280000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742387340000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742387400000,"open":2.11535,"high":2.11539,"low":2.11535,"close":2.11537,"volume":47.52000045776367},{"timestamp":1742387460000,"open":2.11539,"high":2.11539,"low":2.11538,"close":2.11538,"volume":10.5600004196167},{"timestamp":1742387520000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742387580000,"open":2.11538,"high":2.11538,"low":2.11537,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742387700000,"open":2.11536,"high":2.11537,"low":2.11535,"close":2.11535,"volume":15.84000015258789},{"timestamp":1742387760000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":10.5600004196167},{"timestamp":1742387820000,"open":2.11536,"high":2.11536,"low":2.11535,"close":2.11536,"volume":15.84000015258789},{"timestamp":1742387940000,"open":2.11536,"high":2.11536,"low":2.11534,"close":2.11534,"volume":26.399999618530273},{"timestamp":1742388000000,"open":2.11536,"high":2.11538,"low":2.11536,"close":2.11536,"volume":15.84000015258789},{"timestamp":1742388060000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742388120000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11539,"volume":10.5600004196167},{"timestamp":1742388180000,"open":2.11539,"high":2.1154,"low":2.11539,"close":2.1154,"volume":21.1200008392334},{"timestamp":1742388240000,"open":2.11542,"high":2.11542,"low":2.11541,"close":2.11541,"volume":15.84000015258789},{"timestamp":1742388300000,"open":2.11541,"high":2.11541,"low":2.11541,"close":2.11541,"volume":5.28000020980835},{"timestamp":1742388360000,"open":2.11539,"high":2.1154,"low":2.11539,"close":2.11539,"volume":36.959999084472656},{"timestamp":1742388420000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742388480000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742388540000,"open":2.11541,"high":2.11542,"low":2.11541,"close":2.11541,"volume":31.68000030517578},{"timestamp":1742388600000,"open":2.11543,"high":2.11544,"low":2.11543,"close":2.11544,"volume":21.1200008392334},{"timestamp":1742388780000,"open":2.11546,"high":2.11548,"low":2.11546,"close":2.11546,"volume":26.399999618530273},{"timestamp":1742388840000,"open":2.11547,"high":2.11549,"low":2.11547,"close":2.11549,"volume":21.1200008392334},{"timestamp":1742388900000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11547,"volume":26.399999618530273},{"timestamp":1742388960000,"open":2.11548,"high":2.11553,"low":2.11548,"close":2.11551,"volume":36.959999084472656},{"timestamp":1742389020000,"open":2.11551,"high":2.11551,"low":2.11549,"close":2.11549,"volume":47.52000045776367},{"timestamp":1742389080000,"open":2.1155,"high":2.11553,"low":2.1155,"close":2.11552,"volume":52.79999923706055},{"timestamp":1742389140000,"open":2.11553,"high":2.11554,"low":2.11552,"close":2.11552,"volume":42.2400016784668},{"timestamp":1742389200000,"open":2.11552,"high":2.11552,"low":2.11551,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742389260000,"open":2.11551,"high":2.11552,"low":2.11551,"close":2.11552,"volume":15.84000015258789},{"timestamp":1742389380000,"open":2.11552,"high":2.11552,"low":2.11551,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742389440000,"open":2.1155,"high":2.11551,"low":2.11549,"close":2.11549,"volume":21.1200008392334},{"timestamp":1742389560000,"open":2.11549,"high":2.11549,"low":2.11547,"close":2.11547,"volume":26.399999618530273},{"timestamp":1742389620000,"open":2.11548,"high":2.11548,"low":2.11543,"close":2.11543,"volume":21.1200008392334},{"timestamp":1742389680000,"open":2.11544,"high":2.11546,"low":2.11544,"close":2.11546,"volume":26.399999618530273},{"timestamp":1742389800000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":15.84000015258789},{"timestamp":1742389860000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":15.84000015258789},{"timestamp":1742389980000,"open":2.11544,"high":2.11545,"low":2.11544,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742390040000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742390100000,"open":2.11544,"high":2.11545,"low":2.11544,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742390220000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742390280000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742390340000,"open":2.11547,"high":2.1155,"low":2.11546,"close":2.1155,"volume":52.79999923706055},{"timestamp":1742390460000,"open":2.1155,"high":2.11551,"low":2.1155,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742390580000,"open":2.1155,"high":2.1155,"low":2.11549,"close":2.1155,"volume":15.84000015258789},{"timestamp":1742390640000,"open":2.1155,"high":2.1155,"low":2.1155,"close":2.1155,"volume":5.28000020980835},{"timestamp":1742390700000,"open":2.1155,"high":2.11551,"low":2.1155,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742390760000,"open":2.1155,"high":2.11551,"low":2.1155,"close":2.1155,"volume":58.08000183105469},{"timestamp":1742390820000,"open":2.11551,"high":2.11551,"low":2.1155,"close":2.1155,"volume":21.1200008392334},{"timestamp":1742390880000,"open":2.1155,"high":2.1155,"low":2.1155,"close":2.1155,"volume":10.5600004196167},{"timestamp":1742390940000,"open":2.1155,"high":2.1155,"low":2.1155,"close":2.1155,"volume":21.1200008392334},{"timestamp":1742391000000,"open":2.1155,"high":2.11551,"low":2.11549,"close":2.11549,"volume":26.399999618530273},{"timestamp":1742391060000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":10.5600004196167},{"timestamp":1742391120000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742391180000,"open":2.11549,"high":2.11549,"low":2.11548,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742391240000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.11549,"volume":26.399999618530273},{"timestamp":1742391300000,"open":2.11549,"high":2.11551,"low":2.11549,"close":2.11551,"volume":10.5600004196167},{"timestamp":1742391360000,"open":2.1155,"high":2.1155,"low":2.1155,"close":2.1155,"volume":5.28000020980835},{"timestamp":1742391420000,"open":2.1155,"high":2.11551,"low":2.1155,"close":2.11551,"volume":15.84000015258789},{"timestamp":1742391720000,"open":2.1155,"high":2.11552,"low":2.11549,"close":2.11549,"volume":36.959999084472656},{"timestamp":1742391780000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":21.1200008392334},{"timestamp":1742391840000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":36.959999084472656},{"timestamp":1742391900000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.1155,"volume":42.2400016784668},{"timestamp":1742391960000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.11549,"volume":63.36000061035156},{"timestamp":1742392020000,"open":2.1155,"high":2.1155,"low":2.11549,"close":2.1155,"volume":26.399999618530273},{"timestamp":1742392080000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.11549,"volume":42.2400016784668},{"timestamp":1742392140000,"open":2.1155,"high":2.1155,"low":2.11549,"close":2.1155,"volume":42.2400016784668},{"timestamp":1742392200000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.11549,"volume":63.36000061035156},{"timestamp":1742392260000,"open":2.11549,"high":2.1155,"low":2.11549,"close":2.1155,"volume":42.2400016784668},{"timestamp":1742392320000,"open":2.1155,"high":2.1155,"low":2.11547,"close":2.11547,"volume":21.1200008392334},{"timestamp":1742392380000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":5.28000020980835},{"timestamp":1742392440000,"open":2.11547,"high":2.11548,"low":2.11547,"close":2.11547,"volume":15.84000015258789},{"timestamp":1742392500000,"open":2.11547,"high":2.11549,"low":2.11546,"close":2.11549,"volume":42.2400016784668},{"timestamp":1742392560000,"open":2.1155,"high":2.1155,"low":2.11544,"close":2.11547,"volume":79.19999694824219},{"timestamp":1742392620000,"open":2.11548,"high":2.1155,"low":2.11546,"close":2.11548,"volume":63.36000061035156},{"timestamp":1742392680000,"open":2.11547,"high":2.11549,"low":2.11547,"close":2.11547,"volume":58.08000183105469},{"timestamp":1742392740000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11547,"volume":31.68000030517578},{"timestamp":1742392800000,"open":2.11546,"high":2.11546,"low":2.11543,"close":2.11545,"volume":42.2400016784668},{"timestamp":1742392860000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":15.84000015258789},{"timestamp":1742392920000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":21.1200008392334},{"timestamp":1742392980000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742393040000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742393100000,"open":2.11546,"high":2.11546,"low":2.11545,"close":2.11545,"volume":15.84000015258789},{"timestamp":1742393160000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742393220000,"open":2.11545,"high":2.11546,"low":2.11544,"close":2.11544,"volume":26.399999618530273},{"timestamp":1742393280000,"open":2.11546,"high":2.11547,"low":2.11544,"close":2.11544,"volume":26.399999618530273},{"timestamp":1742393340000,"open":2.11547,"high":2.11547,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742393460000,"open":2.11545,"high":2.11546,"low":2.11544,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742393520000,"open":2.11543,"high":2.11543,"low":2.11539,"close":2.11542,"volume":31.68000030517578},{"timestamp":1742393580000,"open":2.11541,"high":2.11541,"low":2.11539,"close":2.11539,"volume":26.399999618530273},{"timestamp":1742393640000,"open":2.11541,"high":2.11541,"low":2.1154,"close":2.11541,"volume":15.84000015258789},{"timestamp":1742393700000,"open":2.11539,"high":2.1154,"low":2.11539,"close":2.11539,"volume":15.84000015258789},{"timestamp":1742393820000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742393940000,"open":2.11538,"high":2.1154,"low":2.11538,"close":2.1154,"volume":21.1200008392334},{"timestamp":1742394000000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742394060000,"open":2.1154,"high":2.1154,"low":2.11539,"close":2.11539,"volume":15.84000015258789},{"timestamp":1742394180000,"open":2.11538,"high":2.1154,"low":2.11537,"close":2.11538,"volume":42.2400016784668},{"timestamp":1742394240000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742394300000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11538,"volume":36.959999084472656},{"timestamp":1742394360000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742394420000,"open":2.11539,"high":2.11539,"low":2.11537,"close":2.11537,"volume":31.68000030517578},{"timestamp":1742394480000,"open":2.11536,"high":2.11536,"low":2.11532,"close":2.11532,"volume":36.959999084472656},{"timestamp":1742394540000,"open":2.11533,"high":2.11534,"low":2.11531,"close":2.11534,"volume":36.959999084472656},{"timestamp":1742394600000,"open":2.11534,"high":2.11536,"low":2.11534,"close":2.11535,"volume":26.399999618530273},{"timestamp":1742394660000,"open":2.11534,"high":2.11534,"low":2.11528,"close":2.11528,"volume":31.68000030517578},{"timestamp":1742394780000,"open":2.11528,"high":2.11528,"low":2.11528,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742394840000,"open":2.11528,"high":2.11529,"low":2.11527,"close":2.11527,"volume":21.1200008392334},{"timestamp":1742394960000,"open":2.11527,"high":2.11527,"low":2.11527,"close":2.11527,"volume":5.28000020980835},{"timestamp":1742395080000,"open":2.11528,"high":2.11528,"low":2.11528,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742395140000,"open":2.11528,"high":2.11528,"low":2.11527,"close":2.11528,"volume":15.84000015258789},{"timestamp":1742395200000,"open":2.11528,"high":2.11529,"low":2.11527,"close":2.11529,"volume":42.2400016784668},{"timestamp":1742395260000,"open":2.11527,"high":2.11528,"low":2.11527,"close":2.11528,"volume":21.1200008392334},{"timestamp":1742395320000,"open":2.11529,"high":2.11529,"low":2.11529,"close":2.11529,"volume":5.28000020980835},{"timestamp":1742395380000,"open":2.1153,"high":2.11531,"low":2.11528,"close":2.1153,"volume":31.68000030517578},{"timestamp":1742395440000,"open":2.11529,"high":2.1153,"low":2.11529,"close":2.1153,"volume":26.399999618530273},{"timestamp":1742395620000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11528,"volume":21.1200008392334},{"timestamp":1742395740000,"open":2.11527,"high":2.11528,"low":2.11527,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742395860000,"open":2.11529,"high":2.11529,"low":2.11529,"close":2.11529,"volume":5.28000020980835},{"timestamp":1742395920000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742395980000,"open":2.1153,"high":2.1153,"low":2.11528,"close":2.1153,"volume":36.959999084472656},{"timestamp":1742396040000,"open":2.11531,"high":2.11532,"low":2.1153,"close":2.11532,"volume":15.84000015258789},{"timestamp":1742396100000,"open":2.11531,"high":2.11531,"low":2.11531,"close":2.11531,"volume":5.28000020980835},{"timestamp":1742396160000,"open":2.1153,"high":2.1153,"low":2.1153,"close":2.1153,"volume":5.28000020980835},{"timestamp":1742396220000,"open":2.11529,"high":2.11529,"low":2.11526,"close":2.11526,"volume":21.1200008392334},{"timestamp":1742396280000,"open":2.11526,"high":2.11527,"low":2.11525,"close":2.11527,"volume":31.68000030517578},{"timestamp":1742396340000,"open":2.11527,"high":2.11527,"low":2.11524,"close":2.11524,"volume":31.68000030517578},{"timestamp":1742396400000,"open":2.11526,"high":2.11529,"low":2.11526,"close":2.11528,"volume":47.52000045776367},{"timestamp":1742396460000,"open":2.11528,"high":2.11531,"low":2.11526,"close":2.11529,"volume":100.31999969482422},{"timestamp":1742396520000,"open":2.1153,"high":2.1153,"low":2.11528,"close":2.11529,"volume":58.08000183105469},{"timestamp":1742396640000,"open":2.11529,"high":2.11529,"low":2.11527,"close":2.11528,"volume":26.399999618530273},{"timestamp":1742396700000,"open":2.11526,"high":2.11529,"low":2.11525,"close":2.11525,"volume":36.959999084472656},{"timestamp":1742396760000,"open":2.11526,"high":2.11526,"low":2.11526,"close":2.11526,"volume":5.28000020980835},{"timestamp":1742396880000,"open":2.11527,"high":2.11529,"low":2.11527,"close":2.11529,"volume":26.399999618530273},{"timestamp":1742396940000,"open":2.11528,"high":2.11528,"low":2.11528,"close":2.11528,"volume":5.28000020980835},{"timestamp":1742397000000,"open":2.11528,"high":2.11529,"low":2.11526,"close":2.11529,"volume":21.1200008392334},{"timestamp":1742397060000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742397120000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742397180000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11529,"volume":15.84000015258789},{"timestamp":1742397240000,"open":2.1153,"high":2.1153,"low":2.1153,"close":2.1153,"volume":5.28000020980835},{"timestamp":1742397300000,"open":2.11529,"high":2.11529,"low":2.11529,"close":2.11529,"volume":5.28000020980835},{"timestamp":1742397420000,"open":2.11527,"high":2.11527,"low":2.11527,"close":2.11527,"volume":5.28000020980835},{"timestamp":1742397480000,"open":2.11528,"high":2.11528,"low":2.11527,"close":2.11528,"volume":21.1200008392334},{"timestamp":1742397540000,"open":2.11528,"high":2.11528,"low":2.11527,"close":2.11527,"volume":10.5600004196167},{"timestamp":1742397600000,"open":2.11526,"high":2.11527,"low":2.11524,"close":2.11524,"volume":21.1200008392334},{"timestamp":1742397660000,"open":2.11525,"high":2.11525,"low":2.11524,"close":2.11524,"volume":15.84000015258789},{"timestamp":1742397840000,"open":2.11525,"high":2.11525,"low":2.11525,"close":2.11525,"volume":5.28000020980835},{"timestamp":1742397960000,"open":2.11525,"high":2.11525,"low":2.11525,"close":2.11525,"volume":5.28000020980835},{"timestamp":1742398020000,"open":2.11525,"high":2.11525,"low":2.11525,"close":2.11525,"volume":10.5600004196167},{"timestamp":1742398080000,"open":2.11524,"high":2.11525,"low":2.11524,"close":2.11524,"volume":15.84000015258789},{"timestamp":1742398140000,"open":2.11524,"high":2.11525,"low":2.11523,"close":2.11524,"volume":63.36000061035156},{"timestamp":1742398200000,"open":2.11525,"high":2.11525,"low":2.11524,"close":2.11525,"volume":15.84000015258789},{"timestamp":1742398260000,"open":2.11525,"high":2.11525,"low":2.11524,"close":2.11525,"volume":15.84000015258789},{"timestamp":1742398320000,"open":2.11524,"high":2.11525,"low":2.11524,"close":2.11525,"volume":15.84000015258789},{"timestamp":1742398380000,"open":2.11526,"high":2.11526,"low":2.11525,"close":2.11525,"volume":10.5600004196167},{"timestamp":1742398500000,"open":2.11527,"high":2.11527,"low":2.11526,"close":2.11526,"volume":15.84000015258789},{"timestamp":1742398560000,"open":2.11526,"high":2.11528,"low":2.11526,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742398620000,"open":2.11526,"high":2.11527,"low":2.11525,"close":2.11526,"volume":47.52000045776367},{"timestamp":1742398680000,"open":2.11525,"high":2.11528,"low":2.11525,"close":2.11526,"volume":79.19999694824219},{"timestamp":1742398740000,"open":2.11528,"high":2.11535,"low":2.11528,"close":2.11534,"volume":84.4800033569336},{"timestamp":1742398800000,"open":2.11536,"high":2.11536,"low":2.11534,"close":2.11535,"volume":31.68000030517578},{"timestamp":1742398860000,"open":2.11536,"high":2.11537,"low":2.11534,"close":2.11534,"volume":52.79999923706055},{"timestamp":1742398920000,"open":2.11535,"high":2.11537,"low":2.11533,"close":2.11536,"volume":68.63999938964844},{"timestamp":1742398980000,"open":2.11534,"high":2.11535,"low":2.11533,"close":2.11534,"volume":36.959999084472656},{"timestamp":1742399040000,"open":2.11535,"high":2.11536,"low":2.11534,"close":2.11535,"volume":26.399999618530273},{"timestamp":1742399100000,"open":2.11533,"high":2.11534,"low":2.11533,"close":2.11534,"volume":42.2400016784668},{"timestamp":1742399160000,"open":2.11536,"high":2.11536,"low":2.11534,"close":2.11536,"volume":31.68000030517578},{"timestamp":1742399220000,"open":2.11535,"high":2.11535,"low":2.11534,"close":2.11534,"volume":21.1200008392334},{"timestamp":1742399340000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742399400000,"open":2.11537,"high":2.1154,"low":2.11536,"close":2.1154,"volume":36.959999084472656},{"timestamp":1742399460000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":15.84000015258789},{"timestamp":1742399520000,"open":2.1154,"high":2.11541,"low":2.1154,"close":2.11541,"volume":21.1200008392334},{"timestamp":1742399580000,"open":2.11539,"high":2.1154,"low":2.11538,"close":2.1154,"volume":21.1200008392334},{"timestamp":1742399640000,"open":2.11541,"high":2.11541,"low":2.11541,"close":2.11541,"volume":5.28000020980835},{"timestamp":1742399700000,"open":2.1154,"high":2.11541,"low":2.11537,"close":2.11538,"volume":58.08000183105469},{"timestamp":1742399760000,"open":2.11538,"high":2.1154,"low":2.11537,"close":2.11538,"volume":73.91999816894531},{"timestamp":1742399820000,"open":2.11536,"high":2.11539,"low":2.11536,"close":2.11538,"volume":84.4800033569336},{"timestamp":1742399880000,"open":2.11536,"high":2.11543,"low":2.11536,"close":2.11539,"volume":84.4800033569336},{"timestamp":1742399940000,"open":2.11541,"high":2.11541,"low":2.11535,"close":2.11538,"volume":132},{"timestamp":1742400000000,"open":2.1154,"high":2.1154,"low":2.11537,"close":2.11538,"volume":105.5999984741211},{"timestamp":1742400060000,"open":2.11538,"high":2.1154,"low":2.11538,"close":2.1154,"volume":42.2400016784668},{"timestamp":1742400120000,"open":2.1154,"high":2.11542,"low":2.1154,"close":2.11542,"volume":15.84000015258789},{"timestamp":1742400180000,"open":2.1154,"high":2.11541,"low":2.11538,"close":2.11538,"volume":52.79999923706055},{"timestamp":1742400240000,"open":2.11537,"high":2.11539,"low":2.11537,"close":2.11538,"volume":31.68000030517578},{"timestamp":1742400300000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":68.63999938964844},{"timestamp":1742400360000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11538,"volume":52.79999923706055},{"timestamp":1742400420000,"open":2.11539,"high":2.11539,"low":2.11538,"close":2.11538,"volume":26.399999618530273},{"timestamp":1742400480000,"open":2.11541,"high":2.11542,"low":2.11541,"close":2.11542,"volume":15.84000015258789},{"timestamp":1742400540000,"open":2.11541,"high":2.11542,"low":2.11541,"close":2.11542,"volume":26.399999618530273},{"timestamp":1742400600000,"open":2.11541,"high":2.11541,"low":2.11538,"close":2.11538,"volume":26.399999618530273},{"timestamp":1742400660000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11538,"volume":42.2400016784668},{"timestamp":1742400720000,"open":2.11539,"high":2.11539,"low":2.11538,"close":2.11538,"volume":21.1200008392334},{"timestamp":1742400780000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":36.959999084472656},{"timestamp":1742400840000,"open":2.11537,"high":2.11543,"low":2.11537,"close":2.1154,"volume":68.63999938964844},{"timestamp":1742400900000,"open":2.1154,"high":2.1154,"low":2.11538,"close":2.11538,"volume":21.1200008392334},{"timestamp":1742400960000,"open":2.1154,"high":2.11546,"low":2.1154,"close":2.11545,"volume":36.959999084472656},{"timestamp":1742401020000,"open":2.11545,"high":2.11547,"low":2.11545,"close":2.11547,"volume":21.1200008392334},{"timestamp":1742401080000,"open":2.11547,"high":2.11547,"low":2.11546,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742401200000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":5.28000020980835},{"timestamp":1742401320000,"open":2.11547,"high":2.11547,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742401380000,"open":2.11547,"high":2.11547,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742401440000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":10.5600004196167},{"timestamp":1742401560000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":5.28000020980835},{"timestamp":1742401620000,"open":2.11547,"high":2.11548,"low":2.11547,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742401680000,"open":2.11549,"high":2.11551,"low":2.11549,"close":2.1155,"volume":21.1200008392334},{"timestamp":1742401740000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742401800000,"open":2.1155,"high":2.1155,"low":2.1155,"close":2.1155,"volume":5.28000020980835},{"timestamp":1742401860000,"open":2.1155,"high":2.1155,"low":2.11547,"close":2.11548,"volume":21.1200008392334},{"timestamp":1742401920000,"open":2.11547,"high":2.11548,"low":2.11546,"close":2.11548,"volume":15.84000015258789},{"timestamp":1742401980000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742402100000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742402160000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742402280000,"open":2.11547,"high":2.11547,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742402340000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742402400000,"open":2.11545,"high":2.11545,"low":2.11543,"close":2.11543,"volume":10.5600004196167},{"timestamp":1742402460000,"open":2.11543,"high":2.11543,"low":2.11541,"close":2.11543,"volume":15.84000015258789},{"timestamp":1742402520000,"open":2.11543,"high":2.11544,"low":2.11542,"close":2.11544,"volume":26.399999618530273},{"timestamp":1742402580000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742402640000,"open":2.11543,"high":2.11543,"low":2.11541,"close":2.11542,"volume":15.84000015258789},{"timestamp":1742402700000,"open":2.11543,"high":2.11543,"low":2.11542,"close":2.11542,"volume":10.5600004196167},{"timestamp":1742402760000,"open":2.11541,"high":2.11543,"low":2.11541,"close":2.11543,"volume":21.1200008392334},{"timestamp":1742402820000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742402880000,"open":2.11541,"high":2.11542,"low":2.11541,"close":2.11542,"volume":10.5600004196167},{"timestamp":1742403000000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":5.28000020980835},{"timestamp":1742403060000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742403120000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":5.28000020980835},{"timestamp":1742403180000,"open":2.11542,"high":2.11544,"low":2.11542,"close":2.11544,"volume":31.68000030517578},{"timestamp":1742403420000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":5.28000020980835},{"timestamp":1742403480000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742403600000,"open":2.11546,"high":2.11546,"low":2.11545,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742404020000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":21.1200008392334},{"timestamp":1742404260000,"open":2.11543,"high":2.11545,"low":2.11543,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742404440000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742404620000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742404680000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742404740000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742404800000,"open":2.11546,"high":2.11547,"low":2.11546,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742404860000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742405040000,"open":2.11546,"high":2.11546,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742405100000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":5.28000020980835},{"timestamp":1742405160000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11545,"volume":15.84000015258789},{"timestamp":1742405280000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":5.28000020980835},{"timestamp":1742405520000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":5.28000020980835},{"timestamp":1742405820000,"open":2.1154,"high":2.11543,"low":2.1154,"close":2.11543,"volume":26.399999618530273},{"timestamp":1742406120000,"open":2.11543,"high":2.11543,"low":2.11541,"close":2.11541,"volume":10.5600004196167},{"timestamp":1742406180000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":10.5600004196167},{"timestamp":1742406240000,"open":2.11538,"high":2.1154,"low":2.11537,"close":2.1154,"volume":26.399999618530273},{"timestamp":1742406300000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742406360000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742406420000,"open":2.11536,"high":2.11537,"low":2.11536,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742406540000,"open":2.11537,"high":2.11539,"low":2.11537,"close":2.11539,"volume":15.84000015258789},{"timestamp":1742406600000,"open":2.11541,"high":2.11543,"low":2.11541,"close":2.11543,"volume":26.399999618530273},{"timestamp":1742406660000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":5.28000020980835},{"timestamp":1742406720000,"open":2.11543,"high":2.11543,"low":2.11542,"close":2.11542,"volume":10.5600004196167},{"timestamp":1742406780000,"open":2.11542,"high":2.11543,"low":2.11542,"close":2.11543,"volume":21.1200008392334},{"timestamp":1742406840000,"open":2.11543,"high":2.11543,"low":2.1154,"close":2.11543,"volume":21.1200008392334},{"timestamp":1742406900000,"open":2.11544,"high":2.11544,"low":2.11543,"close":2.11543,"volume":15.84000015258789},{"timestamp":1742406960000,"open":2.1154,"high":2.1154,"low":2.11535,"close":2.11535,"volume":36.959999084472656},{"timestamp":1742407020000,"open":2.11532,"high":2.11532,"low":2.11531,"close":2.11531,"volume":26.399999618530273},{"timestamp":1742407080000,"open":2.11533,"high":2.11533,"low":2.11531,"close":2.11531,"volume":10.5600004196167},{"timestamp":1742407140000,"open":2.11531,"high":2.11535,"low":2.11528,"close":2.11533,"volume":137.27999877929688},{"timestamp":1742407200000,"open":2.11533,"high":2.11538,"low":2.11532,"close":2.11537,"volume":248.16000366210938},{"timestamp":1742407260000,"open":2.11535,"high":2.11537,"low":2.11535,"close":2.11535,"volume":58.08000183105469},{"timestamp":1742407320000,"open":2.11536,"high":2.11536,"low":2.11532,"close":2.11532,"volume":52.79999923706055},{"timestamp":1742407440000,"open":2.11532,"high":2.11532,"low":2.11532,"close":2.11532,"volume":5.28000020980835},{"timestamp":1742407500000,"open":2.11533,"high":2.11534,"low":2.11533,"close":2.11534,"volume":15.84000015258789},{"timestamp":1742407560000,"open":2.11533,"high":2.11536,"low":2.11533,"close":2.11536,"volume":36.959999084472656},{"timestamp":1742407620000,"open":2.11535,"high":2.11535,"low":2.11533,"close":2.11533,"volume":47.52000045776367},{"timestamp":1742407680000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742407740000,"open":2.11533,"high":2.11534,"low":2.1153,"close":2.11531,"volume":121.44000244140625},{"timestamp":1742407800000,"open":2.11531,"high":2.11532,"low":2.1153,"close":2.1153,"volume":42.2400016784668},{"timestamp":1742407860000,"open":2.1153,"high":2.11531,"low":2.1153,"close":2.1153,"volume":15.84000015258789},{"timestamp":1742407920000,"open":2.1153,"high":2.1153,"low":2.1153,"close":2.1153,"volume":5.28000020980835},{"timestamp":1742407980000,"open":2.1153,"high":2.1153,"low":2.1153,"close":2.1153,"volume":10.5600004196167},{"timestamp":1742408040000,"open":2.11532,"high":2.11532,"low":2.11532,"close":2.11532,"volume":10.5600004196167},{"timestamp":1742408100000,"open":2.11532,"high":2.11534,"low":2.11531,"close":2.11534,"volume":36.959999084472656},{"timestamp":1742408160000,"open":2.11533,"high":2.11534,"low":2.11531,"close":2.11532,"volume":42.2400016784668},{"timestamp":1742408220000,"open":2.11534,"high":2.1154,"low":2.11534,"close":2.1154,"volume":79.19999694824219},{"timestamp":1742408280000,"open":2.11542,"high":2.11543,"low":2.11541,"close":2.11541,"volume":36.959999084472656},{"timestamp":1742408340000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742408400000,"open":2.11541,"high":2.11543,"low":2.11541,"close":2.11542,"volume":21.1200008392334},{"timestamp":1742408460000,"open":2.11542,"high":2.11544,"low":2.11542,"close":2.11544,"volume":21.1200008392334},{"timestamp":1742408520000,"open":2.11545,"high":2.11546,"low":2.11542,"close":2.11543,"volume":42.2400016784668},{"timestamp":1742408580000,"open":2.11539,"high":2.1154,"low":2.11539,"close":2.1154,"volume":10.5600004196167},{"timestamp":1742408640000,"open":2.11538,"high":2.11538,"low":2.11537,"close":2.11537,"volume":36.959999084472656},{"timestamp":1742408700000,"open":2.11538,"high":2.11538,"low":2.11537,"close":2.11538,"volume":21.1200008392334},{"timestamp":1742408760000,"open":2.11538,"high":2.11542,"low":2.11538,"close":2.11542,"volume":26.399999618530273},{"timestamp":1742408820000,"open":2.11541,"high":2.11543,"low":2.1154,"close":2.11542,"volume":36.959999084472656},{"timestamp":1742408880000,"open":2.11541,"high":2.11543,"low":2.11533,"close":2.11535,"volume":58.08000183105469},{"timestamp":1742408940000,"open":2.11538,"high":2.11538,"low":2.11536,"close":2.11538,"volume":15.84000015258789},{"timestamp":1742409000000,"open":2.11539,"high":2.1154,"low":2.11538,"close":2.1154,"volume":31.68000030517578},{"timestamp":1742409060000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":15.84000015258789},{"timestamp":1742409120000,"open":2.1154,"high":2.1154,"low":2.11538,"close":2.11538,"volume":21.1200008392334},{"timestamp":1742409180000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742409240000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742409300000,"open":2.11539,"high":2.1154,"low":2.11538,"close":2.1154,"volume":15.84000015258789},{"timestamp":1742409360000,"open":2.11539,"high":2.11539,"low":2.11538,"close":2.11538,"volume":15.84000015258789},{"timestamp":1742409420000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742409480000,"open":2.11541,"high":2.11543,"low":2.11541,"close":2.11542,"volume":42.2400016784668},{"timestamp":1742409540000,"open":2.11543,"high":2.11544,"low":2.11542,"close":2.11542,"volume":36.959999084472656},{"timestamp":1742409600000,"open":2.11543,"high":2.11543,"low":2.11541,"close":2.11541,"volume":15.84000015258789},{"timestamp":1742409660000,"open":2.11542,"high":2.11542,"low":2.1154,"close":2.11541,"volume":15.84000015258789},{"timestamp":1742409720000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":5.28000020980835},{"timestamp":1742409780000,"open":2.1154,"high":2.1154,"low":2.1154,"close":2.1154,"volume":10.5600004196167},{"timestamp":1742409960000,"open":2.11542,"high":2.11542,"low":2.11541,"close":2.11542,"volume":36.959999084472656},{"timestamp":1742410020000,"open":2.11542,"high":2.11545,"low":2.11541,"close":2.11541,"volume":36.959999084472656},{"timestamp":1742410080000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742410200000,"open":2.11541,"high":2.11541,"low":2.11541,"close":2.11541,"volume":10.5600004196167},{"timestamp":1742410260000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742410380000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":10.5600004196167},{"timestamp":1742410440000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":5.28000020980835},{"timestamp":1742410560000,"open":2.11543,"high":2.11543,"low":2.11543,"close":2.11543,"volume":5.28000020980835},{"timestamp":1742410620000,"open":2.11543,"high":2.11545,"low":2.11542,"close":2.11545,"volume":42.2400016784668},{"timestamp":1742410680000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":5.28000020980835},{"timestamp":1742410740000,"open":2.11547,"high":2.11547,"low":2.11546,"close":2.11546,"volume":10.5600004196167},{"timestamp":1742410860000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742410920000,"open":2.11547,"high":2.11547,"low":2.11545,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742410980000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742411040000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11545,"volume":15.84000015258789},{"timestamp":1742411100000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742411220000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742411280000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":15.84000015258789},{"timestamp":1742411340000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":21.1200008392334},{"timestamp":1742411400000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":21.1200008392334},{"timestamp":1742411460000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11545,"volume":31.68000030517578},{"timestamp":1742411520000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":15.84000015258789},{"timestamp":1742411580000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742411940000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742412000000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":15.84000015258789},{"timestamp":1742412120000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742412180000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":10.5600004196167},{"timestamp":1742412420000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742412480000,"open":2.1155,"high":2.1155,"low":2.11546,"close":2.1155,"volume":58.08000183105469},{"timestamp":1742412540000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":10.5600004196167},{"timestamp":1742412600000,"open":2.11548,"high":2.11551,"low":2.11547,"close":2.1155,"volume":42.2400016784668},{"timestamp":1742412660000,"open":2.1155,"high":2.11551,"low":2.1155,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742412720000,"open":2.1155,"high":2.11551,"low":2.1155,"close":2.1155,"volume":47.52000045776367},{"timestamp":1742412780000,"open":2.11548,"high":2.11548,"low":2.11545,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742412840000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742412900000,"open":2.11545,"high":2.11546,"low":2.11545,"close":2.11546,"volume":21.1200008392334},{"timestamp":1742413140000,"open":2.11546,"high":2.11546,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742413200000,"open":2.11546,"high":2.11546,"low":2.11546,"close":2.11546,"volume":5.28000020980835},{"timestamp":1742413320000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742413440000,"open":2.11547,"high":2.11548,"low":2.11547,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742413560000,"open":2.11548,"high":2.11549,"low":2.11548,"close":2.11548,"volume":15.84000015258789},{"timestamp":1742413620000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":5.28000020980835},{"timestamp":1742413680000,"open":2.11549,"high":2.11549,"low":2.11549,"close":2.11549,"volume":5.28000020980835},{"timestamp":1742413800000,"open":2.11547,"high":2.11547,"low":2.11545,"close":2.11545,"volume":15.84000015258789},{"timestamp":1742413920000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":5.28000020980835},{"timestamp":1742413980000,"open":2.11545,"high":2.11545,"low":2.11545,"close":2.11545,"volume":10.5600004196167},{"timestamp":1742414040000,"open":2.11548,"high":2.11548,"low":2.11547,"close":2.11547,"volume":10.5600004196167},{"timestamp":1742414100000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742414160000,"open":2.11549,"high":2.11549,"low":2.11547,"close":2.11547,"volume":10.5600004196167},{"timestamp":1742414220000,"open":2.11548,"high":2.11548,"low":2.11548,"close":2.11548,"volume":10.5600004196167},{"timestamp":1742414340000,"open":2.11547,"high":2.11547,"low":2.11547,"close":2.11547,"volume":5.28000020980835},{"timestamp":1742414400000,"open":2.11544,"high":2.11549,"low":2.11544,"close":2.11547,"volume":84.4800033569336},{"timestamp":1742414460000,"open":2.11549,"high":2.11549,"low":2.11543,"close":2.11543,"volume":79.19999694824219},{"timestamp":1742414520000,"open":2.11544,"high":2.11545,"low":2.11543,"close":2.11544,"volume":63.36000061035156},{"timestamp":1742414580000,"open":2.11544,"high":2.11544,"low":2.11544,"close":2.11544,"volume":21.1200008392334},{"timestamp":1742414640000,"open":2.11543,"high":2.11545,"low":2.11543,"close":2.11545,"volume":26.399999618530273},{"timestamp":1742414700000,"open":2.11545,"high":2.11545,"low":2.11544,"close":2.11544,"volume":10.5600004196167},{"timestamp":1742414760000,"open":2.11549,"high":2.11551,"low":2.11549,"close":2.11551,"volume":10.5600004196167},{"timestamp":1742414820000,"open":2.11551,"high":2.11551,"low":2.1155,"close":2.1155,"volume":10.5600004196167},{"timestamp":1742415480000,"open":2.11551,"high":2.11553,"low":2.11551,"close":2.11551,"volume":21.1200008392334},{"timestamp":1742415540000,"open":2.11555,"high":2.11555,"low":2.11555,"close":2.11555,"volume":15.84000015258789},{"timestamp":1742415600000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":5.28000020980835},{"timestamp":1742415780000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":10.5600004196167},{"timestamp":1742415960000,"open":2.11556,"high":2.11556,"low":2.11556,"close":2.11556,"volume":5.28000020980835},{"timestamp":1742416140000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":5.28000020980835},{"timestamp":1742416200000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":5.28000020980835},{"timestamp":1742416440000,"open":2.11556,"high":2.11556,"low":2.11556,"close":2.11556,"volume":10.5600004196167},{"timestamp":1742416500000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":5.28000020980835},{"timestamp":1742416620000,"open":2.11557,"high":2.11558,"low":2.11557,"close":2.11558,"volume":10.5600004196167},{"timestamp":1742416680000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742416740000,"open":2.11558,"high":2.11558,"low":2.11558,"close":2.11558,"volume":5.28000020980835},{"timestamp":1742416920000,"open":2.11557,"high":2.11557,"low":2.11557,"close":2.11557,"volume":5.28000020980835},{"timestamp":1742416980000,"open":2.11558,"high":2.11558,"low":2.11557,"close":2.11558,"volume":26.399999618530273},{"timestamp":1742417100000,"open":2.1156,"high":2.1156,"low":2.11553,"close":2.11555,"volume":47.52000045776367},{"timestamp":1742417160000,"open":2.11556,"high":2.11556,"low":2.11555,"close":2.11555,"volume":10.5600004196167},{"timestamp":1742417280000,"open":2.11553,"high":2.11553,"low":2.11553,"close":2.11553,"volume":15.84000015258789},{"timestamp":1742417340000,"open":2.11555,"high":2.11555,"low":2.11552,"close":2.11553,"volume":52.79999923706055},{"timestamp":1742417400000,"open":2.11553,"high":2.11554,"low":2.11552,"close":2.11552,"volume":26.399999618530273},{"timestamp":1742417460000,"open":2.11553,"high":2.11555,"low":2.11553,"close":2.11554,"volume":21.1200008392334},{"timestamp":1742417520000,"open":2.11553,"high":2.11553,"low":2.11553,"close":2.11553,"volume":5.28000020980835},{"timestamp":1742417580000,"open":2.11553,"high":2.11555,"low":2.11553,"close":2.11555,"volume":21.1200008392334},{"timestamp":1742417640000,"open":2.11554,"high":2.11556,"low":2.11554,"close":2.11555,"volume":42.2400016784668},{"timestamp":1742421840000,"open":2.11535,"high":2.11546,"low":2.11535,"close":2.11546,"volume":73.91999816894531},{"timestamp":1742421900000,"open":2.11546,"high":2.11554,"low":2.11546,"close":2.11554,"volume":68.63999938964844},{"timestamp":1742421960000,"open":2.11554,"high":2.11556,"low":2.11532,"close":2.11532,"volume":105.5999984741211},{"timestamp":1742422020000,"open":2.11535,"high":2.11536,"low":2.11532,"close":2.11536,"volume":79.19999694824219},{"timestamp":1742422080000,"open":2.11537,"high":2.11537,"low":2.11536,"close":2.11536,"volume":31.68000030517578},{"timestamp":1742422140000,"open":2.11537,"high":2.11538,"low":2.11536,"close":2.11537,"volume":52.79999923706055},{"timestamp":1742422200000,"open":2.11537,"high":2.11538,"low":2.11537,"close":2.11537,"volume":21.1200008392334},{"timestamp":1742422260000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":21.1200008392334},{"timestamp":1742422320000,"open":2.11537,"high":2.11539,"low":2.11537,"close":2.11539,"volume":36.959999084472656},{"timestamp":1742422380000,"open":2.11538,"high":2.11538,"low":2.11535,"close":2.11535,"volume":21.1200008392334},{"timestamp":1742422440000,"open":2.11535,"high":2.11535,"low":2.11534,"close":2.11534,"volume":15.84000015258789},{"timestamp":1742422500000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742422560000,"open":2.11534,"high":2.11534,"low":2.11533,"close":2.11533,"volume":10.5600004196167},{"timestamp":1742422620000,"open":2.11533,"high":2.11533,"low":2.11532,"close":2.11532,"volume":10.5600004196167},{"timestamp":1742422680000,"open":2.11533,"high":2.11533,"low":2.11533,"close":2.11533,"volume":5.28000020980835},{"timestamp":1742422740000,"open":2.11532,"high":2.11533,"low":2.11532,"close":2.11533,"volume":10.5600004196167},{"timestamp":1742422800000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742423100000,"open":2.11533,"high":2.11534,"low":2.11533,"close":2.11534,"volume":10.5600004196167},{"timestamp":1742423340000,"open":2.11533,"high":2.11533,"low":2.11532,"close":2.11533,"volume":21.1200008392334},{"timestamp":1742423400000,"open":2.11532,"high":2.11532,"low":2.11532,"close":2.11532,"volume":5.28000020980835},{"timestamp":1742423580000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742423640000,"open":2.11533,"high":2.11533,"low":2.11533,"close":2.11533,"volume":5.28000020980835},{"timestamp":1742423700000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742423820000,"open":2.1153,"high":2.11532,"low":2.11529,"close":2.11532,"volume":21.1200008392334},{"timestamp":1742423880000,"open":2.11538,"high":2.11538,"low":2.11535,"close":2.11535,"volume":26.399999618530273},{"timestamp":1742424000000,"open":2.11532,"high":2.11534,"low":2.11532,"close":2.11533,"volume":21.1200008392334},{"timestamp":1742424240000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742424660000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742424720000,"open":2.11535,"high":2.11535,"low":2.11533,"close":2.11534,"volume":26.399999618530273},{"timestamp":1742424840000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":15.84000015258789},{"timestamp":1742424900000,"open":2.11534,"high":2.11534,"low":2.11533,"close":2.11533,"volume":10.5600004196167},{"timestamp":1742425020000,"open":2.11535,"high":2.11535,"low":2.11535,"close":2.11535,"volume":5.28000020980835},{"timestamp":1742425800000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742425920000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":5.28000020980835},{"timestamp":1742425980000,"open":2.11536,"high":2.11536,"low":2.11536,"close":2.11536,"volume":10.5600004196167},{"timestamp":1742426400000,"open":2.11536,"high":2.11537,"low":2.11536,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742426640000,"open":2.11539,"high":2.11539,"low":2.11537,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742426760000,"open":2.11539,"high":2.11539,"low":2.11539,"close":2.11539,"volume":5.28000020980835},{"timestamp":1742426880000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742427000000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":5.28000020980835},{"timestamp":1742427120000,"open":2.11537,"high":2.11538,"low":2.11537,"close":2.11537,"volume":15.84000015258789},{"timestamp":1742427180000,"open":2.11537,"high":2.11538,"low":2.11537,"close":2.11538,"volume":10.5600004196167},{"timestamp":1742427240000,"open":2.11537,"high":2.11538,"low":2.11537,"close":2.11537,"volume":31.68000030517578},{"timestamp":1742427300000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742427360000,"open":2.11538,"high":2.11538,"low":2.11538,"close":2.11538,"volume":5.28000020980835},{"timestamp":1742427420000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":5.28000020980835},{"timestamp":1742427480000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11539,"volume":36.959999084472656},{"timestamp":1742427720000,"open":2.11537,"high":2.11537,"low":2.11537,"close":2.11537,"volume":5.28000020980835},{"timestamp":1742428140000,"open":2.11535,"high":2.11537,"low":2.11535,"close":2.11537,"volume":10.5600004196167},{"timestamp":1742428200000,"open":2.11534,"high":2.11534,"low":2.11534,"close":2.11534,"volume":5.28000020980835},{"timestamp":1742428260000,"open":2.11533,"high":2.11533,"low":2.11533,"close":2.11533,"volume":5.28000020980835},{"timestamp":1742428320000,"open":2.11532,"high":2.11533,"low":2.11531,"close":2.11531,"volume":21.1200008392334},{"timestamp":1742428380000,"open":2.11531,"high":2.11532,"low":2.1153,"close":2.1153,"volume":36.959999084472656},{"timestamp":1742428440000,"open":2.11529,"high":2.11529,"low":2.11528,"close":2.11528,"volume":10.5600004196167},{"timestamp":1742428500000,"open":2.11527,"high":2.11527,"low":2.11527,"close":2.11527,"volume":5.28000020980835},{"timestamp":1742428560000,"open":2.11526,"high":2.11527,"low":2.11526,"close":2.11527,"volume":10.5600004196167},{"timestamp":1742428620000,"open":2.11529,"high":2.11529,"low":2.11529,"close":2.11529,"volume":5.28000020980835},{"timestamp":1742428680000,"open":2.11529,"high":2.11533,"low":2.11529,"close":2.11532,"volume":26.399999618530273},{"timestamp":1742428740000,"open":2.11532,"high":2.11532,"low":2.11532,"close":2.11532,"volume":10.5600004196167}]