[{"timestamp":1742342400000,"open":2.33616,"high":2.33616,"low":2.33583,"close":2.33591,"volume":67.5},{"timestamp":1742342460000,"open":2.33587,"high":2.33613,"low":2.33587,"close":2.33594,"volume":40.5},{"timestamp":1742342520000,"open":2.33583,"high":2.33595,"low":2.3358,"close":2.3359,"volume":31.5},{"timestamp":1742342580000,"open":2.33579,"high":2.33583,"low":2.33565,"close":2.33576,"volume":42.75},{"timestamp":1742342640000,"open":2.33576,"high":2.33584,"low":2.33572,"close":2.33573,"volume":29.25},{"timestamp":1742342700000,"open":2.33579,"high":2.33584,"low":2.33513,"close":2.3355,"volume":65.25},{"timestamp":1742342760000,"open":2.33546,"high":2.33576,"low":2.33543,"close":2.33557,"volume":42.75},{"timestamp":1742342820000,"open":2.33562,"high":2.33577,"low":2.33546,"close":2.33577,"volume":33.75},{"timestamp":1742342880000,"open":2.33573,"high":2.33579,"low":2.33565,"close":2.33565,"volume":9},{"timestamp":1742342940000,"open":2.33561,"high":2.3358,"low":2.33557,"close":2.33561,"volume":56.25},{"timestamp":1742343000000,"open":2.33561,"high":2.33561,"low":2.33543,"close":2.33543,"volume":13.5},{"timestamp":1742343060000,"open":2.33535,"high":2.33543,"low":2.33535,"close":2.33543,"volume":6.75},{"timestamp":1742343120000,"open":2.33561,"high":2.33576,"low":2.33554,"close":2.33572,"volume":22.5},{"timestamp":1742343180000,"open":2.33577,"high":2.33577,"low":2.33557,"close":2.33566,"volume":27},{"timestamp":1742343240000,"open":2.33565,"high":2.33566,"low":2.33539,"close":2.33539,"volume":22.5},{"timestamp":1742343300000,"open":2.33539,"high":2.33568,"low":2.33528,"close":2.33568,"volume":51.75},{"timestamp":1742343360000,"open":2.33557,"high":2.33572,"low":2.33554,"close":2.33561,"volume":33.75},{"timestamp":1742343420000,"open":2.33561,"high":2.33591,"low":2.33554,"close":2.33591,"volume":45},{"timestamp":1742343480000,"open":2.33595,"high":2.33595,"low":2.33565,"close":2.33576,"volume":36},{"timestamp":1742343540000,"open":2.33579,"high":2.3359,"low":2.33572,"close":2.3359,"volume":11.25},{"timestamp":1742343600000,"open":2.3359,"high":2.33606,"low":2.33583,"close":2.33583,"volume":27},{"timestamp":1742343660000,"open":2.33583,"high":2.33587,"low":2.33565,"close":2.33576,"volume":47.25},{"timestamp":1742343720000,"open":2.33583,"high":2.33627,"low":2.33583,"close":2.33612,"volume":58.5},{"timestamp":1742343780000,"open":2.33609,"high":2.33632,"low":2.33605,"close":2.3362,"volume":33.75},{"timestamp":1742343840000,"open":2.33627,"high":2.33649,"low":2.33627,"close":2.33646,"volume":13.5},{"timestamp":1742343900000,"open":2.3366,"high":2.33669,"low":2.33642,"close":2.33668,"volume":49.5},{"timestamp":1742343960000,"open":2.33668,"high":2.33668,"low":2.3366,"close":2.33664,"volume":18},{"timestamp":1742344020000,"open":2.33646,"high":2.33665,"low":2.33624,"close":2.33665,"volume":45},{"timestamp":1742344080000,"open":2.33665,"high":2.33665,"low":2.3366,"close":2.33665,"volume":15.75},{"timestamp":1742344140000,"open":2.3366,"high":2.3366,"low":2.33627,"close":2.33638,"volume":56.25},{"timestamp":1742344200000,"open":2.33638,"high":2.33646,"low":2.33638,"close":2.33642,"volume":24.75},{"timestamp":1742344260000,"open":2.33639,"high":2.33646,"low":2.33627,"close":2.33628,"volume":20.25},{"timestamp":1742344320000,"open":2.3362,"high":2.33627,"low":2.33617,"close":2.3362,"volume":29.25},{"timestamp":1742344380000,"open":2.33612,"high":2.33612,"low":2.33579,"close":2.33583,"volume":24.75},{"timestamp":1742344440000,"open":2.33588,"high":2.33621,"low":2.33588,"close":2.3362,"volume":42.75},{"timestamp":1742344500000,"open":2.33612,"high":2.33636,"low":2.33605,"close":2.33631,"volume":78.75},{"timestamp":1742344560000,"open":2.33635,"high":2.33653,"low":2.33635,"close":2.33646,"volume":27},{"timestamp":1742344620000,"open":2.33654,"high":2.33657,"low":2.33646,"close":2.33649,"volume":31.5},{"timestamp":1742344680000,"open":2.33647,"high":2.33647,"low":2.33631,"close":2.33646,"volume":38.25},{"timestamp":1742344740000,"open":2.33647,"high":2.33665,"low":2.33638,"close":2.3366,"volume":67.5},{"timestamp":1742344800000,"open":2.3366,"high":2.33661,"low":2.33653,"close":2.33657,"volume":33.75},{"timestamp":1742344860000,"open":2.33657,"high":2.33675,"low":2.33653,"close":2.33653,"volume":72},{"timestamp":1742344920000,"open":2.33653,"high":2.33665,"low":2.33653,"close":2.33664,"volume":31.5},{"timestamp":1742344980000,"open":2.33661,"high":2.33661,"low":2.33642,"close":2.33653,"volume":45},{"timestamp":1742345040000,"open":2.33653,"high":2.33671,"low":2.33653,"close":2.3366,"volume":36},{"timestamp":1742345100000,"open":2.33657,"high":2.33682,"low":2.33654,"close":2.33668,"volume":65.25},{"timestamp":1742345160000,"open":2.33671,"high":2.33676,"low":2.33649,"close":2.33668,"volume":45},{"timestamp":1742345220000,"open":2.33665,"high":2.33665,"low":2.3362,"close":2.33627,"volume":63},{"timestamp":1742345280000,"open":2.33631,"high":2.33654,"low":2.33627,"close":2.33649,"volume":56.25},{"timestamp":1742345340000,"open":2.33646,"high":2.33669,"low":2.33642,"close":2.33658,"volume":65.25},{"timestamp":1742345400000,"open":2.33658,"high":2.33675,"low":2.33653,"close":2.3366,"volume":58.5},{"timestamp":1742345460000,"open":2.3366,"high":2.33682,"low":2.3366,"close":2.33669,"volume":47.25},{"timestamp":1742345520000,"open":2.33676,"high":2.33741,"low":2.33676,"close":2.33724,"volume":150.75},{"timestamp":1742345580000,"open":2.33723,"high":2.33726,"low":2.33693,"close":2.33704,"volume":69.75},{"timestamp":1742345640000,"open":2.33708,"high":2.33716,"low":2.33671,"close":2.33693,"volume":135},{"timestamp":1742345700000,"open":2.33701,"high":2.33704,"low":2.33646,"close":2.33657,"volume":141.75},{"timestamp":1742345760000,"open":2.3366,"high":2.33682,"low":2.33653,"close":2.33668,"volume":128.25},{"timestamp":1742345820000,"open":2.33675,"high":2.33676,"low":2.33624,"close":2.33627,"volume":126},{"timestamp":1742345880000,"open":2.33632,"high":2.33643,"low":2.33624,"close":2.33632,"volume":94.5},{"timestamp":1742345940000,"open":2.33628,"high":2.33638,"low":2.33609,"close":2.3362,"volume":110.25},{"timestamp":1742346000000,"open":2.33617,"high":2.33628,"low":2.33605,"close":2.33613,"volume":65.25},{"timestamp":1742346060000,"open":2.33609,"high":2.33612,"low":2.33587,"close":2.33598,"volume":72},{"timestamp":1742346120000,"open":2.33594,"high":2.33594,"low":2.33568,"close":2.33569,"volume":74.25},{"timestamp":1742346180000,"open":2.33568,"high":2.33594,"low":2.33565,"close":2.33572,"volume":67.5},{"timestamp":1742346240000,"open":2.33577,"high":2.33587,"low":2.33572,"close":2.33576,"volume":38.25},{"timestamp":1742346300000,"open":2.33584,"high":2.33594,"low":2.33568,"close":2.3359,"volume":42.75},{"timestamp":1742346360000,"open":2.3359,"high":2.33594,"low":2.33557,"close":2.33568,"volume":56.25},{"timestamp":1742346420000,"open":2.33568,"high":2.33577,"low":2.33562,"close":2.33565,"volume":51.75},{"timestamp":1742346480000,"open":2.33566,"high":2.3359,"low":2.33561,"close":2.3359,"volume":56.25},{"timestamp":1742346540000,"open":2.33583,"high":2.33609,"low":2.33573,"close":2.33591,"volume":63},{"timestamp":1742346600000,"open":2.33591,"high":2.33606,"low":2.33579,"close":2.33595,"volume":78.75},{"timestamp":1742346660000,"open":2.33594,"high":2.33598,"low":2.33583,"close":2.3359,"volume":31.5},{"timestamp":1742346720000,"open":2.33591,"high":2.33591,"low":2.3355,"close":2.3355,"volume":78.75},{"timestamp":1742346780000,"open":2.33557,"high":2.33561,"low":2.33543,"close":2.3355,"volume":47.25},{"timestamp":1742346840000,"open":2.3355,"high":2.33557,"low":2.33546,"close":2.33555,"volume":22.5},{"timestamp":1742346900000,"open":2.33568,"high":2.33594,"low":2.33568,"close":2.33591,"volume":29.25},{"timestamp":1742346960000,"open":2.33576,"high":2.33576,"low":2.33561,"close":2.33576,"volume":126},{"timestamp":1742347020000,"open":2.33568,"high":2.33583,"low":2.33557,"close":2.33583,"volume":33.75},{"timestamp":1742347080000,"open":2.33583,"high":2.33587,"low":2.33572,"close":2.33583,"volume":15.75},{"timestamp":1742347140000,"open":2.33587,"high":2.33594,"low":2.33543,"close":2.33546,"volume":63},{"timestamp":1742347200000,"open":2.33546,"high":2.33546,"low":2.33532,"close":2.33535,"volume":20.25},{"timestamp":1742347260000,"open":2.33532,"high":2.33547,"low":2.33521,"close":2.33547,"volume":33.75},{"timestamp":1742347320000,"open":2.3355,"high":2.33566,"low":2.3355,"close":2.3355,"volume":58.5},{"timestamp":1742347380000,"open":2.33546,"high":2.33551,"low":2.33539,"close":2.3355,"volume":31.5},{"timestamp":1742347440000,"open":2.33543,"high":2.33569,"low":2.33539,"close":2.33557,"volume":54},{"timestamp":1742347500000,"open":2.33557,"high":2.33579,"low":2.33557,"close":2.33579,"volume":24.75},{"timestamp":1742347560000,"open":2.3358,"high":2.33584,"low":2.33572,"close":2.33583,"volume":27},{"timestamp":1742347620000,"open":2.33587,"high":2.33605,"low":2.33579,"close":2.33594,"volume":36},{"timestamp":1742347680000,"open":2.33601,"high":2.33646,"low":2.33598,"close":2.33646,"volume":40.5},{"timestamp":1742347740000,"open":2.33642,"high":2.33642,"low":2.33613,"close":2.33624,"volume":45},{"timestamp":1742347800000,"open":2.33616,"high":2.33627,"low":2.33601,"close":2.33616,"volume":63},{"timestamp":1742347860000,"open":2.33612,"high":2.33616,"low":2.3359,"close":2.3359,"volume":58.5},{"timestamp":1742347920000,"open":2.33594,"high":2.33606,"low":2.33587,"close":2.33605,"volume":60.75},{"timestamp":1742347980000,"open":2.33606,"high":2.33632,"low":2.33601,"close":2.33631,"volume":67.5},{"timestamp":1742348040000,"open":2.33632,"high":2.33635,"low":2.33606,"close":2.33609,"volume":40.5},{"timestamp":1742348100000,"open":2.33613,"high":2.33649,"low":2.33605,"close":2.33627,"volume":94.5},{"timestamp":1742348160000,"open":2.33627,"high":2.33631,"low":2.33579,"close":2.33587,"volume":65.25},{"timestamp":1742348220000,"open":2.33583,"high":2.33587,"low":2.33525,"close":2.33529,"volume":110.25},{"timestamp":1742348280000,"open":2.33535,"high":2.3358,"low":2.33524,"close":2.33573,"volume":112.5},{"timestamp":1742348340000,"open":2.33558,"high":2.33558,"low":2.33524,"close":2.33529,"volume":69.75},{"timestamp":1742348400000,"open":2.33524,"high":2.33554,"low":2.33521,"close":2.33554,"volume":69.75},{"timestamp":1742348460000,"open":2.33572,"high":2.33577,"low":2.33569,"close":2.33572,"volume":13.5},{"timestamp":1742348520000,"open":2.33565,"high":2.33587,"low":2.33551,"close":2.33551,"volume":24.75},{"timestamp":1742348580000,"open":2.33546,"high":2.33573,"low":2.33546,"close":2.33573,"volume":29.25},{"timestamp":1742348640000,"open":2.33579,"high":2.33609,"low":2.33579,"close":2.33587,"volume":45},{"timestamp":1742348700000,"open":2.33583,"high":2.33595,"low":2.33568,"close":2.33594,"volume":67.5},{"timestamp":1742348760000,"open":2.33583,"high":2.3361,"low":2.33583,"close":2.3359,"volume":31.5},{"timestamp":1742348820000,"open":2.33591,"high":2.33591,"low":2.33543,"close":2.3355,"volume":74.25},{"timestamp":1742348880000,"open":2.3355,"high":2.3355,"low":2.33517,"close":2.33528,"volume":51.75},{"timestamp":1742348940000,"open":2.33528,"high":2.33557,"low":2.33524,"close":2.33532,"volume":40.5},{"timestamp":1742349000000,"open":2.33532,"high":2.33535,"low":2.33524,"close":2.33535,"volume":60.75},{"timestamp":1742349060000,"open":2.33535,"high":2.3355,"low":2.33529,"close":2.33532,"volume":33.75},{"timestamp":1742349120000,"open":2.33535,"high":2.33557,"low":2.33535,"close":2.33557,"volume":24.75},{"timestamp":1742349180000,"open":2.33568,"high":2.33572,"low":2.33554,"close":2.33558,"volume":42.75},{"timestamp":1742349240000,"open":2.33557,"high":2.33557,"low":2.33539,"close":2.33557,"volume":42.75},{"timestamp":1742349300000,"open":2.33557,"high":2.33561,"low":2.33546,"close":2.33558,"volume":74.25},{"timestamp":1742349360000,"open":2.33561,"high":2.33576,"low":2.33557,"close":2.33569,"volume":45},{"timestamp":1742349420000,"open":2.33568,"high":2.33591,"low":2.33568,"close":2.33591,"volume":51.75},{"timestamp":1742349480000,"open":2.3359,"high":2.33605,"low":2.33583,"close":2.3359,"volume":76.5},{"timestamp":1742349540000,"open":2.33588,"high":2.33605,"low":2.33583,"close":2.3359,"volume":78.75},{"timestamp":1742349600000,"open":2.33598,"high":2.33628,"low":2.33587,"close":2.33594,"volume":119.25},{"timestamp":1742349660000,"open":2.3359,"high":2.33594,"low":2.33566,"close":2.33594,"volume":47.25},{"timestamp":1742349720000,"open":2.3359,"high":2.33595,"low":2.33558,"close":2.33558,"volume":85.5},{"timestamp":1742349780000,"open":2.33561,"high":2.33591,"low":2.33558,"close":2.33579,"volume":135},{"timestamp":1742349840000,"open":2.33572,"high":2.3359,"low":2.33572,"close":2.33584,"volume":31.5},{"timestamp":1742349900000,"open":2.33587,"high":2.33594,"low":2.33568,"close":2.33572,"volume":63},{"timestamp":1742349960000,"open":2.33579,"high":2.33579,"low":2.33565,"close":2.33572,"volume":20.25},{"timestamp":1742350020000,"open":2.33573,"high":2.33616,"low":2.33572,"close":2.33616,"volume":40.5},{"timestamp":1742350080000,"open":2.33616,"high":2.33643,"low":2.33616,"close":2.33627,"volume":58.5},{"timestamp":1742350140000,"open":2.33631,"high":2.33646,"low":2.33627,"close":2.33631,"volume":56.25},{"timestamp":1742350200000,"open":2.33632,"high":2.33658,"low":2.33632,"close":2.33649,"volume":54},{"timestamp":1742350260000,"open":2.33654,"high":2.33658,"low":2.33646,"close":2.33653,"volume":38.25},{"timestamp":1742350320000,"open":2.3366,"high":2.33679,"low":2.33657,"close":2.33672,"volume":45},{"timestamp":1742350380000,"open":2.33679,"high":2.33698,"low":2.33671,"close":2.3368,"volume":58.5},{"timestamp":1742350440000,"open":2.33676,"high":2.33682,"low":2.33642,"close":2.33658,"volume":67.5},{"timestamp":1742350500000,"open":2.33654,"high":2.33672,"low":2.33649,"close":2.33664,"volume":27},{"timestamp":1742350560000,"open":2.33668,"high":2.33683,"low":2.3366,"close":2.33675,"volume":36},{"timestamp":1742350620000,"open":2.3368,"high":2.33682,"low":2.33671,"close":2.33675,"volume":31.5},{"timestamp":1742350680000,"open":2.33672,"high":2.33702,"low":2.33671,"close":2.33697,"volume":31.5},{"timestamp":1742350740000,"open":2.33702,"high":2.33702,"low":2.33679,"close":2.33691,"volume":63},{"timestamp":1742350800000,"open":2.33686,"high":2.33691,"low":2.33679,"close":2.33682,"volume":40.5},{"timestamp":1742350860000,"open":2.33682,"high":2.33723,"low":2.33679,"close":2.33712,"volume":92.25},{"timestamp":1742350920000,"open":2.33716,"high":2.33716,"low":2.33701,"close":2.33704,"volume":60.75},{"timestamp":1742350980000,"open":2.33702,"high":2.33702,"low":2.3366,"close":2.33675,"volume":76.5},{"timestamp":1742351040000,"open":2.33675,"high":2.33683,"low":2.33675,"close":2.33682,"volume":27},{"timestamp":1742351100000,"open":2.33679,"high":2.33697,"low":2.33658,"close":2.33686,"volume":83.25},{"timestamp":1742351160000,"open":2.33686,"high":2.33686,"low":2.33642,"close":2.33646,"volume":47.25},{"timestamp":1742351220000,"open":2.33646,"high":2.33675,"low":2.33646,"close":2.33657,"volume":40.5},{"timestamp":1742351280000,"open":2.33657,"high":2.33657,"low":2.33653,"close":2.33653,"volume":9},{"timestamp":1742351340000,"open":2.33646,"high":2.33653,"low":2.33638,"close":2.33639,"volume":40.5},{"timestamp":1742351400000,"open":2.33636,"high":2.3366,"low":2.33635,"close":2.33649,"volume":108},{"timestamp":1742351460000,"open":2.3365,"high":2.33664,"low":2.33646,"close":2.3366,"volume":103.5},{"timestamp":1742351520000,"open":2.3366,"high":2.33716,"low":2.3366,"close":2.33712,"volume":153},{"timestamp":1742351580000,"open":2.33715,"high":2.33724,"low":2.33708,"close":2.33719,"volume":45},{"timestamp":1742351640000,"open":2.33726,"high":2.33742,"low":2.33715,"close":2.33737,"volume":67.5},{"timestamp":1742351700000,"open":2.33745,"high":2.33757,"low":2.33735,"close":2.33735,"volume":47.25},{"timestamp":1742351760000,"open":2.33734,"high":2.33759,"low":2.33734,"close":2.33742,"volume":33.75},{"timestamp":1742351820000,"open":2.33745,"high":2.33759,"low":2.33742,"close":2.33752,"volume":51.75},{"timestamp":1742351880000,"open":2.33752,"high":2.33759,"low":2.33752,"close":2.33752,"volume":18},{"timestamp":1742351940000,"open":2.33756,"high":2.33796,"low":2.33756,"close":2.33785,"volume":18},{"timestamp":1742352000000,"open":2.33793,"high":2.338,"low":2.33781,"close":2.33789,"volume":29.25},{"timestamp":1742352060000,"open":2.33786,"high":2.33789,"low":2.33735,"close":2.33748,"volume":58.5},{"timestamp":1742352120000,"open":2.33756,"high":2.33767,"low":2.33737,"close":2.33767,"volume":65.25},{"timestamp":1742352180000,"open":2.3377,"high":2.33774,"low":2.33737,"close":2.33737,"volume":31.5},{"timestamp":1742352240000,"open":2.33746,"high":2.33756,"low":2.33737,"close":2.33749,"volume":121.5},{"timestamp":1742352300000,"open":2.33745,"high":2.33753,"low":2.33734,"close":2.33745,"volume":74.25},{"timestamp":1742352360000,"open":2.33756,"high":2.33764,"low":2.3373,"close":2.33752,"volume":83.25},{"timestamp":1742352420000,"open":2.33756,"high":2.33756,"low":2.33745,"close":2.33746,"volume":20.25},{"timestamp":1742352480000,"open":2.33745,"high":2.33764,"low":2.33741,"close":2.33759,"volume":38.25},{"timestamp":1742352540000,"open":2.33756,"high":2.33771,"low":2.33756,"close":2.33763,"volume":78.75},{"timestamp":1742352600000,"open":2.33759,"high":2.33767,"low":2.3373,"close":2.33737,"volume":58.5},{"timestamp":1742352660000,"open":2.33735,"high":2.33757,"low":2.33735,"close":2.33742,"volume":65.25},{"timestamp":1742352720000,"open":2.33745,"high":2.33745,"low":2.3373,"close":2.3373,"volume":24.75},{"timestamp":1742352780000,"open":2.33734,"high":2.33748,"low":2.33715,"close":2.33715,"volume":51.75},{"timestamp":1742352840000,"open":2.33723,"high":2.33724,"low":2.33701,"close":2.33701,"volume":49.5},{"timestamp":1742352900000,"open":2.33704,"high":2.33704,"low":2.33686,"close":2.3369,"volume":69.75},{"timestamp":1742352960000,"open":2.33694,"high":2.3372,"low":2.33686,"close":2.33715,"volume":42.75},{"timestamp":1742353020000,"open":2.33719,"high":2.33731,"low":2.33719,"close":2.33726,"volume":69.75},{"timestamp":1742353080000,"open":2.33726,"high":2.3373,"low":2.33719,"close":2.33723,"volume":36},{"timestamp":1742353140000,"open":2.33724,"high":2.33724,"low":2.33701,"close":2.33704,"volume":24.75},{"timestamp":1742353200000,"open":2.33704,"high":2.33709,"low":2.33697,"close":2.33704,"volume":36},{"timestamp":1742353260000,"open":2.33712,"high":2.33715,"low":2.33701,"close":2.33702,"volume":31.5},{"timestamp":1742353320000,"open":2.33705,"high":2.33708,"low":2.33702,"close":2.33708,"volume":6.75},{"timestamp":1742353380000,"open":2.33705,"high":2.33709,"low":2.33686,"close":2.33686,"volume":15.75},{"timestamp":1742353440000,"open":2.3369,"high":2.33723,"low":2.3369,"close":2.33712,"volume":36},{"timestamp":1742353500000,"open":2.33716,"high":2.33757,"low":2.33716,"close":2.33745,"volume":20.25},{"timestamp":1742353560000,"open":2.33752,"high":2.33763,"low":2.33738,"close":2.33763,"volume":29.25},{"timestamp":1742353620000,"open":2.33764,"high":2.33764,"low":2.33734,"close":2.33734,"volume":29.25},{"timestamp":1742353680000,"open":2.33726,"high":2.33737,"low":2.33724,"close":2.3373,"volume":38.25},{"timestamp":1742353740000,"open":2.33735,"high":2.33735,"low":2.33701,"close":2.33701,"volume":51.75},{"timestamp":1742353800000,"open":2.33704,"high":2.33704,"low":2.3369,"close":2.33691,"volume":24.75},{"timestamp":1742353860000,"open":2.33693,"high":2.33693,"low":2.33675,"close":2.33682,"volume":20.25},{"timestamp":1742353920000,"open":2.3368,"high":2.33686,"low":2.33675,"close":2.33679,"volume":18},{"timestamp":1742353980000,"open":2.33683,"high":2.33698,"low":2.33682,"close":2.33682,"volume":22.5},{"timestamp":1742354040000,"open":2.33679,"high":2.33679,"low":2.3366,"close":2.33668,"volume":29.25},{"timestamp":1742354100000,"open":2.3366,"high":2.33669,"low":2.33624,"close":2.33632,"volume":36},{"timestamp":1742354160000,"open":2.33635,"high":2.33635,"low":2.33576,"close":2.33576,"volume":65.25},{"timestamp":1742354220000,"open":2.33579,"high":2.3361,"low":2.33579,"close":2.33583,"volume":74.25},{"timestamp":1742354280000,"open":2.33591,"high":2.3362,"low":2.33579,"close":2.33599,"volume":112.5},{"timestamp":1742354340000,"open":2.33598,"high":2.33602,"low":2.3359,"close":2.33599,"volume":18},{"timestamp":1742354400000,"open":2.33598,"high":2.33598,"low":2.33546,"close":2.33561,"volume":85.5},{"timestamp":1742354460000,"open":2.33554,"high":2.33554,"low":2.33524,"close":2.33535,"volume":83.25},{"timestamp":1742354520000,"open":2.33532,"high":2.33539,"low":2.33528,"close":2.33532,"volume":56.25},{"timestamp":1742354580000,"open":2.33528,"high":2.33539,"low":2.33524,"close":2.33532,"volume":47.25},{"timestamp":1742354640000,"open":2.33535,"high":2.33546,"low":2.33535,"close":2.33544,"volume":22.5},{"timestamp":1742354700000,"open":2.3354,"high":2.33546,"low":2.33535,"close":2.3354,"volume":20.25},{"timestamp":1742354760000,"open":2.33536,"high":2.33546,"low":2.33491,"close":2.33513,"volume":60.75},{"timestamp":1742354820000,"open":2.3351,"high":2.33524,"low":2.3351,"close":2.33524,"volume":42.75},{"timestamp":1742354880000,"open":2.33524,"high":2.33535,"low":2.33499,"close":2.33502,"volume":47.25},{"timestamp":1742354940000,"open":2.33495,"high":2.33499,"low":2.3348,"close":2.33491,"volume":58.5},{"timestamp":1742355000000,"open":2.33499,"high":2.3351,"low":2.33491,"close":2.33506,"volume":31.5},{"timestamp":1742355060000,"open":2.335,"high":2.33536,"low":2.335,"close":2.33536,"volume":40.5},{"timestamp":1742355120000,"open":2.33529,"high":2.33532,"low":2.335,"close":2.33506,"volume":74.25},{"timestamp":1742355180000,"open":2.33495,"high":2.33499,"low":2.33484,"close":2.33488,"volume":33.75},{"timestamp":1742355240000,"open":2.33478,"high":2.33484,"low":2.33469,"close":2.33484,"volume":29.25},{"timestamp":1742355300000,"open":2.33488,"high":2.33496,"low":2.3348,"close":2.33484,"volume":29.25},{"timestamp":1742355360000,"open":2.33491,"high":2.33506,"low":2.33491,"close":2.33506,"volume":24.75},{"timestamp":1742355420000,"open":2.3351,"high":2.33511,"low":2.33499,"close":2.33502,"volume":33.75},{"timestamp":1742355480000,"open":2.33489,"high":2.33506,"low":2.33462,"close":2.33499,"volume":45},{"timestamp":1742355540000,"open":2.33502,"high":2.33507,"low":2.3348,"close":2.33506,"volume":49.5},{"timestamp":1742355600000,"open":2.33507,"high":2.33543,"low":2.33502,"close":2.33536,"volume":42.75},{"timestamp":1742355660000,"open":2.33535,"high":2.33561,"low":2.33535,"close":2.33557,"volume":33.75},{"timestamp":1742355720000,"open":2.33546,"high":2.33547,"low":2.33502,"close":2.33506,"volume":47.25},{"timestamp":1742355780000,"open":2.33503,"high":2.33506,"low":2.33499,"close":2.33499,"volume":20.25},{"timestamp":1742355840000,"open":2.33502,"high":2.33511,"low":2.33499,"close":2.33506,"volume":24.75},{"timestamp":1742355900000,"open":2.33513,"high":2.3354,"low":2.3351,"close":2.33535,"volume":67.5},{"timestamp":1742355960000,"open":2.33539,"high":2.33572,"low":2.33535,"close":2.33572,"volume":22.5},{"timestamp":1742356020000,"open":2.33572,"high":2.33594,"low":2.33565,"close":2.33594,"volume":65.25},{"timestamp":1742356080000,"open":2.33594,"high":2.33598,"low":2.33576,"close":2.33576,"volume":20.25},{"timestamp":1742356140000,"open":2.33576,"high":2.33584,"low":2.33565,"close":2.33572,"volume":40.5},{"timestamp":1742356200000,"open":2.33568,"high":2.33573,"low":2.33568,"close":2.33572,"volume":18},{"timestamp":1742356260000,"open":2.33572,"high":2.33579,"low":2.33557,"close":2.33579,"volume":29.25},{"timestamp":1742356320000,"open":2.3358,"high":2.33583,"low":2.33561,"close":2.33572,"volume":38.25},{"timestamp":1742356380000,"open":2.33577,"high":2.33577,"low":2.33536,"close":2.33543,"volume":42.75},{"timestamp":1742356440000,"open":2.33543,"high":2.33587,"low":2.33543,"close":2.33579,"volume":42.75},{"timestamp":1742356500000,"open":2.33572,"high":2.33587,"low":2.33572,"close":2.33587,"volume":31.5},{"timestamp":1742356560000,"open":2.33594,"high":2.33606,"low":2.33565,"close":2.33572,"volume":69.75},{"timestamp":1742356620000,"open":2.33576,"high":2.33587,"low":2.33546,"close":2.33557,"volume":74.25},{"timestamp":1742356680000,"open":2.33555,"high":2.33579,"low":2.3355,"close":2.33576,"volume":58.5},{"timestamp":1742356740000,"open":2.33579,"high":2.33579,"low":2.33539,"close":2.33539,"volume":47.25},{"timestamp":1742356800000,"open":2.33542,"high":2.3355,"low":2.33518,"close":2.33518,"volume":49.5},{"timestamp":1742356860000,"open":2.33526,"high":2.33526,"low":2.33482,"close":2.33482,"volume":72},{"timestamp":1742356920000,"open":2.33485,"high":2.33501,"low":2.33478,"close":2.33494,"volume":76.5},{"timestamp":1742356980000,"open":2.33486,"high":2.33497,"low":2.33468,"close":2.33473,"volume":29.25},{"timestamp":1742357040000,"open":2.33465,"high":2.33472,"low":2.33465,"close":2.33468,"volume":6.75},{"timestamp":1742357100000,"open":2.33465,"high":2.3347,"low":2.33454,"close":2.33465,"volume":60.75},{"timestamp":1742357160000,"open":2.33462,"high":2.33462,"low":2.33454,"close":2.33454,"volume":15.75},{"timestamp":1742357220000,"open":2.33458,"high":2.33477,"low":2.33458,"close":2.33473,"volume":18},{"timestamp":1742357280000,"open":2.33469,"high":2.3347,"low":2.33454,"close":2.33458,"volume":36},{"timestamp":1742357340000,"open":2.33458,"high":2.33485,"low":2.33458,"close":2.33465,"volume":49.5},{"timestamp":1742357400000,"open":2.33469,"high":2.3351,"low":2.33462,"close":2.33509,"volume":33.75},{"timestamp":1742357460000,"open":2.33506,"high":2.33513,"low":2.33506,"close":2.33513,"volume":24.75},{"timestamp":1742357520000,"open":2.33517,"high":2.3352,"low":2.33485,"close":2.33499,"volume":51.75},{"timestamp":1742357580000,"open":2.335,"high":2.33539,"low":2.33499,"close":2.33503,"volume":76.5},{"timestamp":1742357640000,"open":2.33506,"high":2.33513,"low":2.3349,"close":2.3349,"volume":49.5},{"timestamp":1742357700000,"open":2.33486,"high":2.33486,"low":2.33461,"close":2.33465,"volume":42.75},{"timestamp":1742357760000,"open":2.33473,"high":2.33492,"low":2.33473,"close":2.33488,"volume":36},{"timestamp":1742357820000,"open":2.33487,"high":2.33517,"low":2.33487,"close":2.33517,"volume":9},{"timestamp":1742357880000,"open":2.3352,"high":2.33542,"low":2.3352,"close":2.33539,"volume":24.75},{"timestamp":1742357940000,"open":2.33542,"high":2.33545,"low":2.33539,"close":2.33545,"volume":15.75},{"timestamp":1742358000000,"open":2.33552,"high":2.33557,"low":2.33534,"close":2.33552,"volume":38.25},{"timestamp":1742358060000,"open":2.33553,"high":2.33568,"low":2.33547,"close":2.33547,"volume":15.75},{"timestamp":1742358120000,"open":2.33554,"high":2.33569,"low":2.33529,"close":2.33537,"volume":72},{"timestamp":1742358180000,"open":2.33537,"high":2.33542,"low":2.33508,"close":2.33516,"volume":47.25},{"timestamp":1742358240000,"open":2.33512,"high":2.33527,"low":2.33505,"close":2.33527,"volume":38.25},{"timestamp":1742358300000,"open":2.33521,"high":2.33522,"low":2.33504,"close":2.33511,"volume":24.75},{"timestamp":1742358360000,"open":2.33515,"high":2.33516,"low":2.33511,"close":2.33512,"volume":11.25},{"timestamp":1742358420000,"open":2.33505,"high":2.33505,"low":2.33464,"close":2.33475,"volume":42.75},{"timestamp":1742358480000,"open":2.33477,"high":2.33479,"low":2.33456,"close":2.33467,"volume":29.25},{"timestamp":1742358540000,"open":2.33468,"high":2.33469,"low":2.3345,"close":2.33467,"volume":29.25},{"timestamp":1742358600000,"open":2.33469,"high":2.3347,"low":2.33448,"close":2.33453,"volume":49.5},{"timestamp":1742358660000,"open":2.3346,"high":2.33469,"low":2.33452,"close":2.33469,"volume":15.75},{"timestamp":1742358720000,"open":2.33466,"high":2.33474,"low":2.33461,"close":2.33465,"volume":29.25},{"timestamp":1742358780000,"open":2.33462,"high":2.33473,"low":2.33455,"close":2.33473,"volume":13.5},{"timestamp":1742358840000,"open":2.33481,"high":2.33492,"low":2.33466,"close":2.33466,"volume":27},{"timestamp":1742358900000,"open":2.33459,"high":2.33474,"low":2.33459,"close":2.3347,"volume":18},{"timestamp":1742358960000,"open":2.33478,"high":2.33481,"low":2.33478,"close":2.33481,"volume":4.5},{"timestamp":1742359020000,"open":2.33474,"high":2.33496,"low":2.33467,"close":2.33485,"volume":36},{"timestamp":1742359080000,"open":2.33492,"high":2.33493,"low":2.33467,"close":2.33467,"volume":40.5},{"timestamp":1742359140000,"open":2.33471,"high":2.33474,"low":2.33456,"close":2.33456,"volume":20.25},{"timestamp":1742359200000,"open":2.33461,"high":2.33471,"low":2.33434,"close":2.33438,"volume":42.75},{"timestamp":1742359260000,"open":2.33438,"high":2.33439,"low":2.33419,"close":2.33427,"volume":45},{"timestamp":1742359320000,"open":2.3343,"high":2.33439,"low":2.33423,"close":2.33427,"volume":31.5},{"timestamp":1742359380000,"open":2.33423,"high":2.33445,"low":2.33423,"close":2.33441,"volume":20.25},{"timestamp":1742359440000,"open":2.3346,"high":2.33463,"low":2.33446,"close":2.33446,"volume":40.5},{"timestamp":1742359500000,"open":2.33445,"high":2.33482,"low":2.33445,"close":2.33471,"volume":96.75},{"timestamp":1742359560000,"open":2.33467,"high":2.33467,"low":2.33441,"close":2.33452,"volume":38.25},{"timestamp":1742359620000,"open":2.33445,"high":2.33445,"low":2.33419,"close":2.33434,"volume":38.25},{"timestamp":1742359680000,"open":2.33438,"high":2.33463,"low":2.33438,"close":2.3346,"volume":38.25},{"timestamp":1742359740000,"open":2.33463,"high":2.33464,"low":2.33427,"close":2.33428,"volume":24.75},{"timestamp":1742359800000,"open":2.33423,"high":2.33428,"low":2.33417,"close":2.33417,"volume":24.75},{"timestamp":1742359860000,"open":2.33419,"high":2.33419,"low":2.33416,"close":2.33419,"volume":40.5},{"timestamp":1742359920000,"open":2.3342,"high":2.33424,"low":2.33416,"close":2.33417,"volume":18},{"timestamp":1742359980000,"open":2.33419,"high":2.3342,"low":2.334,"close":2.33415,"volume":45},{"timestamp":1742360040000,"open":2.33422,"high":2.33422,"low":2.33415,"close":2.33422,"volume":22.5},{"timestamp":1742360100000,"open":2.33419,"high":2.33419,"low":2.33397,"close":2.33401,"volume":20.25},{"timestamp":1742360160000,"open":2.33404,"high":2.33426,"low":2.33404,"close":2.33416,"volume":56.25},{"timestamp":1742360220000,"open":2.3342,"high":2.33433,"low":2.33415,"close":2.33426,"volume":47.25},{"timestamp":1742360280000,"open":2.33422,"high":2.3343,"low":2.33415,"close":2.33427,"volume":42.75},{"timestamp":1742360340000,"open":2.3343,"high":2.33434,"low":2.33419,"close":2.33426,"volume":40.5},{"timestamp":1742360400000,"open":2.33422,"high":2.33437,"low":2.33415,"close":2.33433,"volume":76.5},{"timestamp":1742360460000,"open":2.33433,"high":2.33445,"low":2.33423,"close":2.33437,"volume":56.25},{"timestamp":1742360520000,"open":2.33437,"high":2.33441,"low":2.3343,"close":2.33433,"volume":85.5},{"timestamp":1742360580000,"open":2.33437,"high":2.33455,"low":2.33433,"close":2.33438,"volume":49.5},{"timestamp":1742360640000,"open":2.33438,"high":2.33474,"low":2.33433,"close":2.3347,"volume":58.5},{"timestamp":1742360700000,"open":2.33463,"high":2.33474,"low":2.33455,"close":2.33474,"volume":33.75},{"timestamp":1742360760000,"open":2.33474,"high":2.33481,"low":2.33474,"close":2.33481,"volume":6.75},{"timestamp":1742360820000,"open":2.33482,"high":2.33522,"low":2.33478,"close":2.33522,"volume":51.75},{"timestamp":1742360880000,"open":2.33518,"high":2.33518,"low":2.3347,"close":2.33474,"volume":42.75},{"timestamp":1742360940000,"open":2.33482,"high":2.33482,"low":2.33471,"close":2.33471,"volume":9},{"timestamp":1742361000000,"open":2.33485,"high":2.33512,"low":2.33481,"close":2.33512,"volume":13.5},{"timestamp":1742361060000,"open":2.33507,"high":2.33544,"low":2.33507,"close":2.33536,"volume":33.75},{"timestamp":1742361120000,"open":2.3354,"high":2.33547,"low":2.33533,"close":2.33544,"volume":11.25},{"timestamp":1742361180000,"open":2.33536,"high":2.33536,"low":2.33512,"close":2.33533,"volume":42.75},{"timestamp":1742361240000,"open":2.33533,"high":2.33577,"low":2.33533,"close":2.3357,"volume":65.25},{"timestamp":1742361300000,"open":2.33574,"high":2.33599,"low":2.3357,"close":2.33588,"volume":58.5},{"timestamp":1742361360000,"open":2.33584,"high":2.33584,"low":2.33558,"close":2.33562,"volume":36},{"timestamp":1742361420000,"open":2.33558,"high":2.33567,"low":2.33558,"close":2.33567,"volume":13.5},{"timestamp":1742361480000,"open":2.33567,"high":2.33567,"low":2.33547,"close":2.33548,"volume":22.5},{"timestamp":1742361540000,"open":2.33544,"high":2.33552,"low":2.33533,"close":2.33552,"volume":31.5},{"timestamp":1742361600000,"open":2.33555,"high":2.3356,"low":2.33548,"close":2.33549,"volume":38.25},{"timestamp":1742361660000,"open":2.33548,"high":2.33549,"low":2.33522,"close":2.33545,"volume":54},{"timestamp":1742361720000,"open":2.33548,"high":2.33548,"low":2.33511,"close":2.33515,"volume":54},{"timestamp":1742361780000,"open":2.33527,"high":2.33527,"low":2.33493,"close":2.335,"volume":24.75},{"timestamp":1742361840000,"open":2.33505,"high":2.33533,"low":2.33505,"close":2.33526,"volume":29.25},{"timestamp":1742361900000,"open":2.33528,"high":2.33537,"low":2.33526,"close":2.33534,"volume":40.5},{"timestamp":1742361960000,"open":2.33538,"high":2.33538,"low":2.33531,"close":2.33531,"volume":6.75},{"timestamp":1742362020000,"open":2.33533,"high":2.33538,"low":2.33511,"close":2.33515,"volume":56.25},{"timestamp":1742362080000,"open":2.33512,"high":2.33519,"low":2.33508,"close":2.33516,"volume":38.25},{"timestamp":1742362140000,"open":2.33515,"high":2.33523,"low":2.33511,"close":2.3352,"volume":42.75},{"timestamp":1742362200000,"open":2.33522,"high":2.33527,"low":2.33515,"close":2.33515,"volume":38.25},{"timestamp":1742362260000,"open":2.33511,"high":2.33522,"low":2.33511,"close":2.33511,"volume":27},{"timestamp":1742362320000,"open":2.33516,"high":2.33541,"low":2.33508,"close":2.33537,"volume":38.25},{"timestamp":1742362380000,"open":2.33538,"high":2.33552,"low":2.33511,"close":2.33512,"volume":56.25},{"timestamp":1742362440000,"open":2.33512,"high":2.33533,"low":2.33497,"close":2.33533,"volume":47.25},{"timestamp":1742362500000,"open":2.33545,"high":2.33553,"low":2.3353,"close":2.33544,"volume":33.75},{"timestamp":1742362560000,"open":2.33545,"high":2.33549,"low":2.3353,"close":2.3353,"volume":51.75},{"timestamp":1742362620000,"open":2.33526,"high":2.33541,"low":2.33508,"close":2.33511,"volume":60.75},{"timestamp":1742362680000,"open":2.33508,"high":2.3351,"low":2.3349,"close":2.3351,"volume":42.75},{"timestamp":1742362740000,"open":2.3351,"high":2.33526,"low":2.3351,"close":2.33521,"volume":38.25},{"timestamp":1742362800000,"open":2.33522,"high":2.33533,"low":2.33514,"close":2.33528,"volume":31.5},{"timestamp":1742362860000,"open":2.33528,"high":2.33528,"low":2.33506,"close":2.33506,"volume":42.75},{"timestamp":1742362920000,"open":2.33517,"high":2.33517,"low":2.33514,"close":2.33514,"volume":6.75},{"timestamp":1742362980000,"open":2.3351,"high":2.33517,"low":2.33506,"close":2.3351,"volume":45},{"timestamp":1742363040000,"open":2.33528,"high":2.33548,"low":2.33528,"close":2.33536,"volume":29.25},{"timestamp":1742363100000,"open":2.3354,"high":2.33548,"low":2.33532,"close":2.33539,"volume":45},{"timestamp":1742363160000,"open":2.33543,"high":2.33555,"low":2.33543,"close":2.3355,"volume":31.5},{"timestamp":1742363220000,"open":2.33547,"high":2.33547,"low":2.33528,"close":2.33536,"volume":96.75},{"timestamp":1742363280000,"open":2.33543,"high":2.33551,"low":2.3354,"close":2.33551,"volume":15.75},{"timestamp":1742363340000,"open":2.33554,"high":2.33555,"low":2.33547,"close":2.33547,"volume":20.25},{"timestamp":1742363400000,"open":2.33554,"high":2.3358,"low":2.33554,"close":2.3358,"volume":18},{"timestamp":1742363460000,"open":2.33584,"high":2.33584,"low":2.33539,"close":2.33551,"volume":33.75},{"timestamp":1742363520000,"open":2.33536,"high":2.33536,"low":2.33536,"close":2.33536,"volume":4.5},{"timestamp":1742363580000,"open":2.33532,"high":2.33532,"low":2.33499,"close":2.33511,"volume":22.5},{"timestamp":1742363640000,"open":2.3351,"high":2.33518,"low":2.3351,"close":2.33517,"volume":13.5},{"timestamp":1742363700000,"open":2.3351,"high":2.33511,"low":2.33499,"close":2.33503,"volume":24.75},{"timestamp":1742363760000,"open":2.33499,"high":2.33504,"low":2.33499,"close":2.33499,"volume":18},{"timestamp":1742363820000,"open":2.33503,"high":2.33511,"low":2.33488,"close":2.33499,"volume":76.5},{"timestamp":1742363880000,"open":2.33504,"high":2.33525,"low":2.33499,"close":2.33525,"volume":40.5},{"timestamp":1742363940000,"open":2.33521,"high":2.33521,"low":2.33482,"close":2.33495,"volume":72},{"timestamp":1742364000000,"open":2.33488,"high":2.33496,"low":2.33459,"close":2.33484,"volume":54},{"timestamp":1742364060000,"open":2.33492,"high":2.33536,"low":2.33488,"close":2.33511,"volume":78.75},{"timestamp":1742364120000,"open":2.33511,"high":2.33519,"low":2.33496,"close":2.33518,"volume":38.25},{"timestamp":1742364180000,"open":2.33514,"high":2.33523,"low":2.33507,"close":2.33514,"volume":13.5},{"timestamp":1742364240000,"open":2.33508,"high":2.33512,"low":2.33485,"close":2.33492,"volume":36},{"timestamp":1742364300000,"open":2.33489,"high":2.33492,"low":2.33485,"close":2.33485,"volume":11.25},{"timestamp":1742364360000,"open":2.33481,"high":2.33481,"low":2.33459,"close":2.33459,"volume":29.25},{"timestamp":1742364420000,"open":2.33463,"high":2.33475,"low":2.33459,"close":2.3347,"volume":60.75},{"timestamp":1742364480000,"open":2.33468,"high":2.3347,"low":2.33455,"close":2.33459,"volume":24.75},{"timestamp":1742364540000,"open":2.33455,"high":2.33455,"low":2.33426,"close":2.33433,"volume":58.5},{"timestamp":1742364600000,"open":2.3343,"high":2.33463,"low":2.33426,"close":2.33455,"volume":60.75},{"timestamp":1742364660000,"open":2.33455,"high":2.33455,"low":2.33427,"close":2.33427,"volume":15.75},{"timestamp":1742364720000,"open":2.33427,"high":2.3343,"low":2.33414,"close":2.33419,"volume":47.25},{"timestamp":1742364780000,"open":2.3342,"high":2.33429,"low":2.33418,"close":2.33429,"volume":27},{"timestamp":1742364840000,"open":2.33432,"high":2.33443,"low":2.33421,"close":2.33421,"volume":29.25},{"timestamp":1742364900000,"open":2.33422,"high":2.33422,"low":2.33414,"close":2.33421,"volume":29.25},{"timestamp":1742364960000,"open":2.33418,"high":2.33418,"low":2.33414,"close":2.33418,"volume":6.75},{"timestamp":1742365020000,"open":2.33414,"high":2.33425,"low":2.33414,"close":2.33414,"volume":24.75},{"timestamp":1742365080000,"open":2.3341,"high":2.33414,"low":2.33359,"close":2.33381,"volume":74.25},{"timestamp":1742365140000,"open":2.33385,"high":2.33399,"low":2.33385,"close":2.33399,"volume":18},{"timestamp":1742365200000,"open":2.33403,"high":2.33403,"low":2.33363,"close":2.33363,"volume":27},{"timestamp":1742365260000,"open":2.33366,"high":2.33411,"low":2.33366,"close":2.33403,"volume":47.25},{"timestamp":1742365320000,"open":2.33399,"high":2.3343,"low":2.33399,"close":2.33425,"volume":49.5},{"timestamp":1742365380000,"open":2.33429,"high":2.33447,"low":2.33418,"close":2.33418,"volume":67.5},{"timestamp":1742365440000,"open":2.33419,"high":2.33426,"low":2.33407,"close":2.33414,"volume":38.25},{"timestamp":1742365500000,"open":2.33408,"high":2.33476,"low":2.33403,"close":2.33473,"volume":60.75},{"timestamp":1742365560000,"open":2.33469,"high":2.33481,"low":2.33462,"close":2.33481,"volume":47.25},{"timestamp":1742365620000,"open":2.33487,"high":2.33514,"low":2.33487,"close":2.33495,"volume":38.25},{"timestamp":1742365680000,"open":2.33498,"high":2.33498,"low":2.3348,"close":2.33484,"volume":27},{"timestamp":1742365740000,"open":2.33487,"high":2.33503,"low":2.3348,"close":2.33502,"volume":33.75},{"timestamp":1742365800000,"open":2.33503,"high":2.33503,"low":2.33469,"close":2.33469,"volume":51.75},{"timestamp":1742365860000,"open":2.33465,"high":2.33485,"low":2.33465,"close":2.33476,"volume":29.25},{"timestamp":1742365920000,"open":2.3348,"high":2.33487,"low":2.33473,"close":2.3348,"volume":13.5},{"timestamp":1742365980000,"open":2.33476,"high":2.33488,"low":2.33476,"close":2.33487,"volume":29.25},{"timestamp":1742366040000,"open":2.33491,"high":2.33524,"low":2.33487,"close":2.33502,"volume":90},{"timestamp":1742366100000,"open":2.33506,"high":2.33524,"low":2.33495,"close":2.33517,"volume":110.25},{"timestamp":1742366160000,"open":2.33521,"high":2.33521,"low":2.33506,"close":2.33509,"volume":54},{"timestamp":1742366220000,"open":2.33513,"high":2.33517,"low":2.33495,"close":2.33499,"volume":22.5},{"timestamp":1742366280000,"open":2.33499,"high":2.33502,"low":2.33462,"close":2.33469,"volume":112.5},{"timestamp":1742366340000,"open":2.33463,"high":2.33467,"low":2.33421,"close":2.33436,"volume":135},{"timestamp":1742366400000,"open":2.33429,"high":2.3344,"low":2.33399,"close":2.33426,"volume":94.5},{"timestamp":1742366460000,"open":2.33432,"high":2.33432,"low":2.33392,"close":2.334,"volume":96.75},{"timestamp":1742366520000,"open":2.334,"high":2.334,"low":2.33363,"close":2.3337,"volume":65.25},{"timestamp":1742366580000,"open":2.33374,"high":2.33421,"low":2.3337,"close":2.33421,"volume":72},{"timestamp":1742366640000,"open":2.33425,"high":2.33451,"low":2.33425,"close":2.3344,"volume":56.25},{"timestamp":1742366700000,"open":2.33443,"high":2.33488,"low":2.3344,"close":2.33488,"volume":81},{"timestamp":1742366760000,"open":2.33495,"high":2.33525,"low":2.33488,"close":2.33524,"volume":63},{"timestamp":1742366820000,"open":2.33522,"high":2.33529,"low":2.33517,"close":2.33524,"volume":18},{"timestamp":1742366880000,"open":2.33517,"high":2.33532,"low":2.33506,"close":2.33524,"volume":47.25},{"timestamp":1742366940000,"open":2.33529,"high":2.33562,"low":2.33521,"close":2.3355,"volume":108},{"timestamp":1742367000000,"open":2.33558,"high":2.33566,"low":2.3354,"close":2.33558,"volume":87.75},{"timestamp":1742367060000,"open":2.33557,"high":2.33584,"low":2.33495,"close":2.33495,"volume":69.75},{"timestamp":1742367120000,"open":2.33499,"high":2.33521,"low":2.33491,"close":2.33499,"volume":94.5},{"timestamp":1742367180000,"open":2.33495,"high":2.33506,"low":2.33491,"close":2.33502,"volume":29.25},{"timestamp":1742367240000,"open":2.33502,"high":2.33503,"low":2.33458,"close":2.33458,"volume":31.5},{"timestamp":1742367300000,"open":2.33458,"high":2.33459,"low":2.3344,"close":2.33443,"volume":65.25},{"timestamp":1742367360000,"open":2.33443,"high":2.33447,"low":2.33403,"close":2.33403,"volume":56.25},{"timestamp":1742367420000,"open":2.33403,"high":2.33403,"low":2.33289,"close":2.33304,"volume":175.5},{"timestamp":1742367480000,"open":2.33309,"high":2.33309,"low":2.33227,"close":2.33242,"volume":184.5},{"timestamp":1742367540000,"open":2.33238,"high":2.33238,"low":2.33117,"close":2.33168,"volume":176.1999969482422},{"timestamp":1742367600000,"open":2.33172,"high":2.33184,"low":2.33032,"close":2.33054,"volume":308.05999755859375},{"timestamp":1742367660000,"open":2.33058,"high":2.33106,"low":2.32988,"close":2.32999,"volume":211.11000061035156},{"timestamp":1742367720000,"open":2.32999,"high":2.33076,"low":2.32978,"close":2.3304,"volume":240.6199951171875},{"timestamp":1742367780000,"open":2.33036,"high":2.33092,"low":2.33036,"close":2.33054,"volume":115.7699966430664},{"timestamp":1742367840000,"open":2.33043,"high":2.33085,"low":2.33043,"close":2.33076,"volume":90.80000305175781},{"timestamp":1742367900000,"open":2.33073,"high":2.33098,"low":2.33054,"close":2.33069,"volume":133.92999267578125},{"timestamp":1742367960000,"open":2.33073,"high":2.33074,"low":2.32971,"close":2.32978,"volume":111.2300033569336},{"timestamp":1742368020000,"open":2.32971,"high":2.33043,"low":2.32971,"close":2.33025,"volume":77.18000030517578},{"timestamp":1742368080000,"open":2.33025,"high":2.33092,"low":2.33021,"close":2.33039,"volume":170.25},{"timestamp":1742368140000,"open":2.33037,"high":2.3305,"low":2.32999,"close":2.32999,"volume":136.1999969482422},{"timestamp":1742368200000,"open":2.32995,"high":2.33036,"low":2.32992,"close":2.33033,"volume":86.26000213623047},{"timestamp":1742368260000,"open":2.33028,"high":2.33062,"low":2.33006,"close":2.33061,"volume":138.47000122070312},{"timestamp":1742368320000,"open":2.33058,"high":2.33124,"low":2.33039,"close":2.33123,"volume":138.47000122070312},{"timestamp":1742368380000,"open":2.33127,"high":2.33127,"low":2.33061,"close":2.33061,"volume":183.8699951171875},{"timestamp":1742368440000,"open":2.33058,"high":2.33077,"low":2.33014,"close":2.33021,"volume":124.8499984741211},{"timestamp":1742368500000,"open":2.33021,"high":2.33043,"low":2.3297,"close":2.32977,"volume":108.95999908447266},{"timestamp":1742368560000,"open":2.32966,"high":2.32982,"low":2.32941,"close":2.32945,"volume":108.95999908447266},{"timestamp":1742368620000,"open":2.32941,"high":2.32946,"low":2.32926,"close":2.32945,"volume":127.12000274658203},{"timestamp":1742368680000,"open":2.32941,"high":2.32945,"low":2.32908,"close":2.3293,"volume":111.2300033569336},{"timestamp":1742368740000,"open":2.3293,"high":2.32952,"low":2.32926,"close":2.32948,"volume":90.80000305175781},{"timestamp":1742368800000,"open":2.32949,"high":2.3297,"low":2.3293,"close":2.32953,"volume":127.12000274658203},{"timestamp":1742368860000,"open":2.32953,"high":2.3296,"low":2.32915,"close":2.32953,"volume":111.2300033569336},{"timestamp":1742368920000,"open":2.32953,"high":2.32967,"low":2.32926,"close":2.32941,"volume":104.41999816894531},{"timestamp":1742368980000,"open":2.3293,"high":2.32942,"low":2.32878,"close":2.32919,"volume":120.30999755859375},{"timestamp":1742369040000,"open":2.32926,"high":2.32927,"low":2.32871,"close":2.32876,"volume":93.06999969482422},{"timestamp":1742369100000,"open":2.32882,"high":2.32908,"low":2.3286,"close":2.32905,"volume":131.66000366210938},{"timestamp":1742369160000,"open":2.32901,"high":2.32959,"low":2.329,"close":2.32922,"volume":115.7699966430664},{"timestamp":1742369220000,"open":2.32923,"high":2.32926,"low":2.32889,"close":2.32926,"volume":70.37000274658203},{"timestamp":1742369280000,"open":2.32937,"high":2.32956,"low":2.32926,"close":2.32951,"volume":95.33999633789062},{"timestamp":1742369340000,"open":2.32949,"high":2.32999,"low":2.32934,"close":2.32999,"volume":77.18000030517578},{"timestamp":1742369400000,"open":2.32995,"high":2.3302,"low":2.32958,"close":2.33016,"volume":192.9499969482422},{"timestamp":1742369460000,"open":2.33021,"high":2.3305,"low":2.33017,"close":2.33031,"volume":111.2300033569336},{"timestamp":1742369520000,"open":2.33035,"high":2.33079,"low":2.33035,"close":2.33074,"volume":158.89999389648438},{"timestamp":1742369580000,"open":2.33075,"high":2.33075,"low":2.33048,"close":2.33055,"volume":113.5},{"timestamp":1742369640000,"open":2.33055,"high":2.33059,"low":2.3299,"close":2.33,"volume":133.92999267578125},{"timestamp":1742369700000,"open":2.32997,"high":2.32997,"low":2.32964,"close":2.32978,"volume":113.5},{"timestamp":1742369760000,"open":2.32978,"high":2.32993,"low":2.32853,"close":2.32853,"volume":199.75999450683594},{"timestamp":1742369820000,"open":2.32853,"high":2.32862,"low":2.32692,"close":2.32728,"volume":506.2099914550781},{"timestamp":1742369880000,"open":2.32717,"high":2.32736,"low":2.32633,"close":2.32688,"volume":349.5799865722656},{"timestamp":1742369940000,"open":2.32684,"high":2.32714,"low":2.32596,"close":2.32618,"volume":265.5899963378906},{"timestamp":1742370000000,"open":2.32611,"high":2.32655,"low":2.32578,"close":2.32581,"volume":170.25},{"timestamp":1742370060000,"open":2.32578,"high":2.32589,"low":2.32486,"close":2.32553,"volume":261.04998779296875},{"timestamp":1742370120000,"open":2.32548,"high":2.32567,"low":2.32486,"close":2.32491,"volume":206.57000732421875},{"timestamp":1742370180000,"open":2.32497,"high":2.32497,"low":2.32357,"close":2.32442,"volume":299.6400146484375},{"timestamp":1742370240000,"open":2.32435,"high":2.32523,"low":2.32405,"close":2.32519,"volume":202.02999877929688},{"timestamp":1742370300000,"open":2.32526,"high":2.32612,"low":2.32512,"close":2.32597,"volume":245.16000366210938},{"timestamp":1742370360000,"open":2.32593,"high":2.32688,"low":2.32589,"close":2.32688,"volume":261.04998779296875},{"timestamp":1742370420000,"open":2.32674,"high":2.32674,"low":2.32545,"close":2.32556,"volume":256.510009765625},{"timestamp":1742370480000,"open":2.32552,"high":2.32619,"low":2.32453,"close":2.32615,"volume":272.3999938964844},{"timestamp":1742370540000,"open":2.32623,"high":2.32722,"low":2.32622,"close":2.32714,"volume":254.24000549316406},{"timestamp":1742370600000,"open":2.32714,"high":2.32761,"low":2.32666,"close":2.32761,"volume":161.1699981689453},{"timestamp":1742370660000,"open":2.32772,"high":2.3282,"low":2.32717,"close":2.32729,"volume":154.36000061035156},{"timestamp":1742370720000,"open":2.32725,"high":2.32754,"low":2.32704,"close":2.32704,"volume":170.25},{"timestamp":1742370780000,"open":2.32706,"high":2.32707,"low":2.32651,"close":2.32655,"volume":188.41000366210938},{"timestamp":1742370840000,"open":2.32655,"high":2.32699,"low":2.32644,"close":2.32692,"volume":97.61000061035156},{"timestamp":1742370900000,"open":2.32685,"high":2.32715,"low":2.32663,"close":2.32663,"volume":129.38999938964844},{"timestamp":1742370960000,"open":2.32655,"high":2.32666,"low":2.32574,"close":2.32585,"volume":195.22000122070312},{"timestamp":1742371020000,"open":2.32577,"high":2.32581,"low":2.32518,"close":2.32551,"volume":172.52000427246094},{"timestamp":1742371080000,"open":2.32549,"high":2.32549,"low":2.32471,"close":2.32471,"volume":131.66000366210938},{"timestamp":1742371140000,"open":2.32474,"high":2.325,"low":2.32456,"close":2.325,"volume":122.58000183105469},{"timestamp":1742371200000,"open":2.32496,"high":2.32615,"low":2.32485,"close":2.32607,"volume":270.1300048828125},{"timestamp":1742371260000,"open":2.3261,"high":2.32652,"low":2.32593,"close":2.32651,"volume":181.60000610351562},{"timestamp":1742371320000,"open":2.32651,"high":2.32729,"low":2.32647,"close":2.32728,"volume":163.44000244140625},{"timestamp":1742371380000,"open":2.3272,"high":2.32762,"low":2.32709,"close":2.32747,"volume":231.5399932861328},{"timestamp":1742371440000,"open":2.32753,"high":2.32794,"low":2.32735,"close":2.3275,"volume":258.7799987792969},{"timestamp":1742371500000,"open":2.3275,"high":2.32798,"low":2.32709,"close":2.32794,"volume":183.8699951171875},{"timestamp":1742371560000,"open":2.3279,"high":2.32802,"low":2.32731,"close":2.32768,"volume":120.30999755859375},{"timestamp":1742371620000,"open":2.32766,"high":2.32809,"low":2.32746,"close":2.32798,"volume":140.74000549316406},{"timestamp":1742371680000,"open":2.32801,"high":2.32835,"low":2.32783,"close":2.32817,"volume":174.7899932861328},{"timestamp":1742371740000,"open":2.32809,"high":2.32849,"low":2.32787,"close":2.32817,"volume":195.22000122070312},{"timestamp":1742371800000,"open":2.32816,"high":2.3285,"low":2.32684,"close":2.32688,"volume":254.24000549316406},{"timestamp":1742371860000,"open":2.32691,"high":2.32717,"low":2.32629,"close":2.32629,"volume":245.16000366210938},{"timestamp":1742371920000,"open":2.32636,"high":2.32655,"low":2.32622,"close":2.32643,"volume":188.41000366210938},{"timestamp":1742371980000,"open":2.32647,"high":2.32663,"low":2.32614,"close":2.32651,"volume":179.3300018310547},{"timestamp":1742372040000,"open":2.32647,"high":2.32709,"low":2.32643,"close":2.32707,"volume":165.7100067138672},{"timestamp":1742372100000,"open":2.32714,"high":2.32731,"low":2.32665,"close":2.32673,"volume":149.82000732421875},{"timestamp":1742372160000,"open":2.32676,"high":2.32718,"low":2.32642,"close":2.32665,"volume":188.41000366210938},{"timestamp":1742372220000,"open":2.3266,"high":2.32722,"low":2.3266,"close":2.32722,"volume":104.41999816894531},{"timestamp":1742372280000,"open":2.32726,"high":2.32745,"low":2.32689,"close":2.32708,"volume":122.58000183105469},{"timestamp":1742372340000,"open":2.32711,"high":2.32764,"low":2.32711,"close":2.32764,"volume":115.7699966430664},{"timestamp":1742372400000,"open":2.32755,"high":2.32781,"low":2.32741,"close":2.32774,"volume":106.69000244140625},{"timestamp":1742372460000,"open":2.32774,"high":2.32777,"low":2.32738,"close":2.32764,"volume":79.44999694824219},{"timestamp":1742372520000,"open":2.32741,"high":2.32785,"low":2.32726,"close":2.32781,"volume":138.47000122070312},{"timestamp":1742372580000,"open":2.32763,"high":2.328,"low":2.32759,"close":2.32792,"volume":108.95999908447266},{"timestamp":1742372640000,"open":2.32792,"high":2.32796,"low":2.32749,"close":2.32785,"volume":122.58000183105469},{"timestamp":1742372700000,"open":2.32785,"high":2.32785,"low":2.32744,"close":2.3276,"volume":56.75},{"timestamp":1742372760000,"open":2.32763,"high":2.32766,"low":2.32737,"close":2.32753,"volume":111.2300033569336},{"timestamp":1742372820000,"open":2.32748,"high":2.32756,"low":2.32733,"close":2.32748,"volume":65.83000183105469},{"timestamp":1742372880000,"open":2.32749,"high":2.32788,"low":2.32726,"close":2.32773,"volume":104.41999816894531},{"timestamp":1742372940000,"open":2.32777,"high":2.32829,"low":2.32758,"close":2.32829,"volume":192.9499969482422},{"timestamp":1742373000000,"open":2.32825,"high":2.32832,"low":2.32788,"close":2.32832,"volume":152.08999633789062},{"timestamp":1742373060000,"open":2.32833,"high":2.32851,"low":2.32814,"close":2.32821,"volume":104.41999816894531},{"timestamp":1742373120000,"open":2.32803,"high":2.32851,"low":2.32803,"close":2.32836,"volume":118.04000091552734},{"timestamp":1742373180000,"open":2.32839,"high":2.32861,"low":2.32818,"close":2.32851,"volume":79.44999694824219},{"timestamp":1742373240000,"open":2.32854,"high":2.32854,"low":2.32766,"close":2.32795,"volume":131.66000366210938},{"timestamp":1742373300000,"open":2.32791,"high":2.32792,"low":2.32755,"close":2.32759,"volume":104.41999816894531},{"timestamp":1742373360000,"open":2.32762,"high":2.32817,"low":2.32758,"close":2.32806,"volume":138.47000122070312},{"timestamp":1742373420000,"open":2.32795,"high":2.32836,"low":2.32758,"close":2.32758,"volume":120.30999755859375},{"timestamp":1742373480000,"open":2.32766,"high":2.32774,"low":2.32707,"close":2.32707,"volume":102.1500015258789},{"timestamp":1742373540000,"open":2.32703,"high":2.32703,"low":2.32667,"close":2.32685,"volume":88.52999877929688},{"timestamp":1742373600000,"open":2.32686,"high":2.32701,"low":2.32659,"close":2.32671,"volume":131.66000366210938},{"timestamp":1742373660000,"open":2.32663,"high":2.32681,"low":2.32645,"close":2.32648,"volume":202.02999877929688},{"timestamp":1742373720000,"open":2.32648,"high":2.32674,"low":2.32589,"close":2.32593,"volume":122.58000183105469},{"timestamp":1742373780000,"open":2.32598,"high":2.32613,"low":2.3252,"close":2.32542,"volume":190.67999267578125},{"timestamp":1742373840000,"open":2.32535,"high":2.32556,"low":2.32523,"close":2.32527,"volume":143.00999450683594},{"timestamp":1742373900000,"open":2.32523,"high":2.32523,"low":2.32494,"close":2.32512,"volume":93.06999969482422},{"timestamp":1742373960000,"open":2.3252,"high":2.32535,"low":2.32506,"close":2.32523,"volume":149.82000732421875},{"timestamp":1742374020000,"open":2.32523,"high":2.32534,"low":2.32517,"close":2.32523,"volume":36.31999969482422},{"timestamp":1742374080000,"open":2.3252,"high":2.32523,"low":2.3248,"close":2.3252,"volume":131.66000366210938},{"timestamp":1742374140000,"open":2.3252,"high":2.3252,"low":2.32476,"close":2.32479,"volume":120.30999755859375},{"timestamp":1742374200000,"open":2.32479,"high":2.32479,"low":2.32376,"close":2.32392,"volume":131.66000366210938},{"timestamp":1742374260000,"open":2.32406,"high":2.32411,"low":2.32351,"close":2.32351,"volume":122.58000183105469},{"timestamp":1742374320000,"open":2.32359,"high":2.32374,"low":2.32267,"close":2.32286,"volume":140.74000549316406},{"timestamp":1742374380000,"open":2.32282,"high":2.32304,"low":2.32274,"close":2.323,"volume":99.87999725341797},{"timestamp":1742374440000,"open":2.32311,"high":2.32447,"low":2.323,"close":2.32444,"volume":131.66000366210938},{"timestamp":1742374500000,"open":2.32447,"high":2.32484,"low":2.32443,"close":2.32462,"volume":86.26000213623047},{"timestamp":1742374560000,"open":2.32465,"high":2.32465,"low":2.32422,"close":2.32425,"volume":38.59000015258789},{"timestamp":1742374620000,"open":2.32421,"high":2.32421,"low":2.32395,"close":2.32421,"volume":65.83000183105469},{"timestamp":1742374680000,"open":2.32417,"high":2.32436,"low":2.32403,"close":2.32421,"volume":79.44999694824219},{"timestamp":1742374740000,"open":2.32421,"high":2.32425,"low":2.32362,"close":2.3237,"volume":111.2300033569336},{"timestamp":1742374800000,"open":2.32367,"high":2.32371,"low":2.32326,"close":2.3237,"volume":113.5},{"timestamp":1742374860000,"open":2.32384,"high":2.32399,"low":2.32318,"close":2.32333,"volume":104.41999816894531},{"timestamp":1742374920000,"open":2.32322,"high":2.32351,"low":2.32311,"close":2.3234,"volume":152.08999633789062},{"timestamp":1742374980000,"open":2.32337,"high":2.32362,"low":2.32307,"close":2.32319,"volume":106.69000244140625},{"timestamp":1742375040000,"open":2.32315,"high":2.32348,"low":2.32311,"close":2.32333,"volume":122.58000183105469},{"timestamp":1742375100000,"open":2.32338,"high":2.3234,"low":2.323,"close":2.3234,"volume":122.58000183105469},{"timestamp":1742375160000,"open":2.32348,"high":2.32355,"low":2.32327,"close":2.32327,"volume":102.1500015258789},{"timestamp":1742375220000,"open":2.32326,"high":2.32362,"low":2.32322,"close":2.32362,"volume":99.87999725341797},{"timestamp":1742375280000,"open":2.32359,"high":2.32395,"low":2.32359,"close":2.32392,"volume":79.44999694824219},{"timestamp":1742375340000,"open":2.32395,"high":2.32414,"low":2.32388,"close":2.32392,"volume":70.37000274658203},{"timestamp":1742375400000,"open":2.32399,"high":2.32404,"low":2.32366,"close":2.3237,"volume":52.209999084472656},{"timestamp":1742375460000,"open":2.32367,"high":2.32374,"low":2.32344,"close":2.3237,"volume":77.18000030517578},{"timestamp":1742375520000,"open":2.32367,"high":2.32367,"low":2.32344,"close":2.32349,"volume":68.0999984741211},{"timestamp":1742375580000,"open":2.32348,"high":2.32348,"low":2.32241,"close":2.3225,"volume":104.41999816894531},{"timestamp":1742375640000,"open":2.32241,"high":2.32249,"low":2.32201,"close":2.32208,"volume":127.12000274658203},{"timestamp":1742375700000,"open":2.32202,"high":2.3223,"low":2.32193,"close":2.3223,"volume":79.44999694824219},{"timestamp":1742375760000,"open":2.32241,"high":2.32261,"low":2.3222,"close":2.32249,"volume":99.87999725341797},{"timestamp":1742375820000,"open":2.32241,"high":2.32274,"low":2.32219,"close":2.32274,"volume":133.92999267578125},{"timestamp":1742375880000,"open":2.32271,"high":2.32274,"low":2.32234,"close":2.32238,"volume":102.1500015258789},{"timestamp":1742375940000,"open":2.32241,"high":2.32249,"low":2.3219,"close":2.32201,"volume":140.74000549316406},{"timestamp":1742376000000,"open":2.32197,"high":2.32198,"low":2.32165,"close":2.32186,"volume":72.63999938964844},{"timestamp":1742376060000,"open":2.3219,"high":2.32208,"low":2.32158,"close":2.32164,"volume":86.26000213623047},{"timestamp":1742376120000,"open":2.32164,"high":2.32215,"low":2.32164,"close":2.32186,"volume":72.63999938964844},{"timestamp":1742376180000,"open":2.32182,"high":2.32215,"low":2.32182,"close":2.32205,"volume":77.18000030517578},{"timestamp":1742376240000,"open":2.32208,"high":2.32264,"low":2.32208,"close":2.32252,"volume":72.63999938964844},{"timestamp":1742376300000,"open":2.3226,"high":2.32267,"low":2.32245,"close":2.32245,"volume":70.37000274658203},{"timestamp":1742376360000,"open":2.32238,"high":2.32239,"low":2.32215,"close":2.32238,"volume":99.87999725341797},{"timestamp":1742376420000,"open":2.32234,"high":2.32253,"low":2.32212,"close":2.32241,"volume":77.18000030517578},{"timestamp":1742376480000,"open":2.32238,"high":2.32246,"low":2.3223,"close":2.32239,"volume":61.290000915527344},{"timestamp":1742376540000,"open":2.32239,"high":2.32248,"low":2.3223,"close":2.32241,"volume":29.510000228881836},{"timestamp":1742376600000,"open":2.32244,"high":2.32275,"low":2.32241,"close":2.32267,"volume":47.66999816894531},{"timestamp":1742376660000,"open":2.32266,"high":2.32393,"low":2.32266,"close":2.32393,"volume":118.04000091552734},{"timestamp":1742376720000,"open":2.32389,"high":2.32449,"low":2.32378,"close":2.32444,"volume":202.02999877929688},{"timestamp":1742376780000,"open":2.32441,"high":2.32449,"low":2.32408,"close":2.32427,"volume":167.97999572753906},{"timestamp":1742376840000,"open":2.32423,"high":2.32423,"low":2.32397,"close":2.32404,"volume":83.98999786376953},{"timestamp":1742376900000,"open":2.32389,"high":2.32397,"low":2.32367,"close":2.32397,"volume":90.80000305175781},{"timestamp":1742376960000,"open":2.32393,"high":2.32409,"low":2.32373,"close":2.32409,"volume":90.80000305175781},{"timestamp":1742377020000,"open":2.32411,"high":2.32412,"low":2.32382,"close":2.32404,"volume":79.44999694824219},{"timestamp":1742377080000,"open":2.32404,"high":2.32415,"low":2.32376,"close":2.32394,"volume":74.91000366210938},{"timestamp":1742377140000,"open":2.32393,"high":2.3241,"low":2.32376,"close":2.32406,"volume":83.98999786376953},{"timestamp":1742377200000,"open":2.32403,"high":2.32436,"low":2.32399,"close":2.32436,"volume":59.02000045776367},{"timestamp":1742377260000,"open":2.32439,"high":2.32455,"low":2.32395,"close":2.32421,"volume":72.63999938964844},{"timestamp":1742377320000,"open":2.32417,"high":2.32462,"low":2.32417,"close":2.3245,"volume":68.0999984741211},{"timestamp":1742377380000,"open":2.32447,"high":2.32466,"low":2.32433,"close":2.32466,"volume":74.91000366210938},{"timestamp":1742377440000,"open":2.32465,"high":2.32465,"low":2.32447,"close":2.32465,"volume":38.59000015258789},{"timestamp":1742377500000,"open":2.32465,"high":2.32465,"low":2.32436,"close":2.32451,"volume":54.47999954223633},{"timestamp":1742377560000,"open":2.32455,"high":2.3247,"low":2.32451,"close":2.32469,"volume":45.400001525878906},{"timestamp":1742377620000,"open":2.32473,"high":2.32473,"low":2.32428,"close":2.32432,"volume":47.66999816894531},{"timestamp":1742377680000,"open":2.32415,"high":2.32465,"low":2.3241,"close":2.32461,"volume":77.18000030517578},{"timestamp":1742377740000,"open":2.32464,"high":2.32497,"low":2.32457,"close":2.32497,"volume":63.560001373291016},{"timestamp":1742377800000,"open":2.32495,"high":2.32508,"low":2.32491,"close":2.32498,"volume":24.969999313354492},{"timestamp":1742377860000,"open":2.32501,"high":2.32549,"low":2.32501,"close":2.32542,"volume":97.61000061035156},{"timestamp":1742377920000,"open":2.32538,"high":2.32586,"low":2.32538,"close":2.3258,"volume":102.1500015258789},{"timestamp":1742377980000,"open":2.32579,"high":2.32591,"low":2.32535,"close":2.32539,"volume":120.30999755859375},{"timestamp":1742378040000,"open":2.32535,"high":2.32538,"low":2.32491,"close":2.32491,"volume":93.06999969482422},{"timestamp":1742378100000,"open":2.32491,"high":2.32496,"low":2.32458,"close":2.32481,"volume":163.44000244140625},{"timestamp":1742378160000,"open":2.32481,"high":2.32541,"low":2.32481,"close":2.32541,"volume":122.58000183105469},{"timestamp":1742378220000,"open":2.32541,"high":2.32556,"low":2.325,"close":2.325,"volume":52.209999084472656},{"timestamp":1742378280000,"open":2.32497,"high":2.32535,"low":2.3249,"close":2.32533,"volume":63.560001373291016},{"timestamp":1742378340000,"open":2.32525,"high":2.32552,"low":2.3251,"close":2.3253,"volume":74.91000366210938},{"timestamp":1742378400000,"open":2.3253,"high":2.32548,"low":2.32502,"close":2.32502,"volume":79.44999694824219},{"timestamp":1742378460000,"open":2.32505,"high":2.32506,"low":2.32451,"close":2.32459,"volume":90.80000305175781},{"timestamp":1742378520000,"open":2.32459,"high":2.32497,"low":2.32438,"close":2.32488,"volume":70.37000274658203},{"timestamp":1742378580000,"open":2.32496,"high":2.325,"low":2.32463,"close":2.32463,"volume":70.37000274658203},{"timestamp":1742378640000,"open":2.32463,"high":2.32464,"low":2.32407,"close":2.32411,"volume":70.37000274658203},{"timestamp":1742378700000,"open":2.32416,"high":2.32423,"low":2.32371,"close":2.32371,"volume":77.18000030517578},{"timestamp":1742378760000,"open":2.32368,"high":2.32369,"low":2.32313,"close":2.32317,"volume":79.44999694824219},{"timestamp":1742378820000,"open":2.32309,"high":2.32328,"low":2.32294,"close":2.32324,"volume":83.98999786376953},{"timestamp":1742378880000,"open":2.32324,"high":2.32341,"low":2.32312,"close":2.32312,"volume":52.209999084472656},{"timestamp":1742378940000,"open":2.32314,"high":2.32331,"low":2.32302,"close":2.32327,"volume":70.37000274658203},{"timestamp":1742379000000,"open":2.32325,"high":2.32383,"low":2.32325,"close":2.32376,"volume":59.02000045776367},{"timestamp":1742379060000,"open":2.32364,"high":2.3238,"low":2.32364,"close":2.3238,"volume":43.130001068115234},{"timestamp":1742379120000,"open":2.32375,"high":2.3239,"low":2.32331,"close":2.3239,"volume":108.95999908447266},{"timestamp":1742379180000,"open":2.3239,"high":2.32391,"low":2.32298,"close":2.32298,"volume":118.04000091552734},{"timestamp":1742379240000,"open":2.32298,"high":2.32325,"low":2.32283,"close":2.32294,"volume":111.2300033569336},{"timestamp":1742379300000,"open":2.32305,"high":2.32327,"low":2.32302,"close":2.32309,"volume":118.04000091552734},{"timestamp":1742379360000,"open":2.32321,"high":2.32321,"low":2.3228,"close":2.32288,"volume":63.560001373291016},{"timestamp":1742379420000,"open":2.3228,"high":2.32325,"low":2.3228,"close":2.3232,"volume":45.400001525878906},{"timestamp":1742379480000,"open":2.32316,"high":2.32402,"low":2.32309,"close":2.32386,"volume":124.8499984741211},{"timestamp":1742379660000,"open":2.32467,"high":2.32482,"low":2.32463,"close":2.32477,"volume":22.700000762939453},{"timestamp":1742379720000,"open":2.32481,"high":2.32518,"low":2.32471,"close":2.32514,"volume":102.1500015258789},{"timestamp":1742379780000,"open":2.32518,"high":2.32519,"low":2.32474,"close":2.32481,"volume":143.00999450683594},{"timestamp":1742379840000,"open":2.32481,"high":2.32492,"low":2.3247,"close":2.32492,"volume":40.86000061035156},{"timestamp":1742379900000,"open":2.32486,"high":2.32486,"low":2.32437,"close":2.32453,"volume":54.47999954223633},{"timestamp":1742379960000,"open":2.32455,"high":2.32486,"low":2.32453,"close":2.32453,"volume":45.400001525878906},{"timestamp":1742380020000,"open":2.32459,"high":2.32459,"low":2.32433,"close":2.32433,"volume":40.86000061035156},{"timestamp":1742380080000,"open":2.32434,"high":2.32434,"low":2.32408,"close":2.32427,"volume":63.560001373291016},{"timestamp":1742380140000,"open":2.32422,"high":2.32452,"low":2.32419,"close":2.32426,"volume":63.560001373291016},{"timestamp":1742380200000,"open":2.3243,"high":2.32433,"low":2.32385,"close":2.324,"volume":63.560001373291016},{"timestamp":1742380260000,"open":2.324,"high":2.32405,"low":2.32386,"close":2.3239,"volume":40.86000061035156},{"timestamp":1742380320000,"open":2.32385,"high":2.32423,"low":2.32371,"close":2.3239,"volume":95.33999633789062},{"timestamp":1742380380000,"open":2.32389,"high":2.32394,"low":2.32378,"close":2.32389,"volume":36.31999969482422},{"timestamp":1742380440000,"open":2.32382,"high":2.32408,"low":2.32374,"close":2.32401,"volume":52.209999084472656},{"timestamp":1742380500000,"open":2.32396,"high":2.324,"low":2.3236,"close":2.32361,"volume":43.130001068115234},{"timestamp":1742380560000,"open":2.32356,"high":2.32383,"low":2.32352,"close":2.32375,"volume":43.130001068115234},{"timestamp":1742380620000,"open":2.32374,"high":2.32378,"low":2.32367,"close":2.32372,"volume":47.66999816894531},{"timestamp":1742380680000,"open":2.32379,"high":2.32393,"low":2.32363,"close":2.32382,"volume":61.290000915527344},{"timestamp":1742380740000,"open":2.32385,"high":2.32422,"low":2.32382,"close":2.32419,"volume":45.400001525878906},{"timestamp":1742380800000,"open":2.3242,"high":2.32422,"low":2.324,"close":2.324,"volume":31.780000686645508},{"timestamp":1742380860000,"open":2.324,"high":2.324,"low":2.3236,"close":2.32363,"volume":49.939998626708984},{"timestamp":1742380920000,"open":2.32367,"high":2.32385,"low":2.32357,"close":2.32364,"volume":54.47999954223633},{"timestamp":1742380980000,"open":2.32368,"high":2.32382,"low":2.32363,"close":2.32374,"volume":40.86000061035156},{"timestamp":1742381040000,"open":2.32372,"high":2.32401,"low":2.32371,"close":2.32396,"volume":63.560001373291016},{"timestamp":1742381100000,"open":2.32396,"high":2.32449,"low":2.32396,"close":2.3243,"volume":68.0999984741211},{"timestamp":1742381160000,"open":2.32426,"high":2.32431,"low":2.32415,"close":2.32415,"volume":31.780000686645508},{"timestamp":1742381220000,"open":2.32407,"high":2.3243,"low":2.32389,"close":2.3243,"volume":29.510000228881836},{"timestamp":1742381280000,"open":2.32422,"high":2.3247,"low":2.32422,"close":2.32466,"volume":45.400001525878906},{"timestamp":1742381340000,"open":2.32463,"high":2.32481,"low":2.32437,"close":2.32459,"volume":40.86000061035156},{"timestamp":1742381400000,"open":2.32464,"high":2.32464,"low":2.32393,"close":2.32393,"volume":65.83000183105469},{"timestamp":1742381460000,"open":2.32389,"high":2.32404,"low":2.32367,"close":2.32378,"volume":56.75},{"timestamp":1742381520000,"open":2.32379,"high":2.32422,"low":2.32379,"close":2.32422,"volume":59.02000045776367},{"timestamp":1742381580000,"open":2.32426,"high":2.32467,"low":2.32419,"close":2.32459,"volume":43.130001068115234},{"timestamp":1742381640000,"open":2.32464,"high":2.32481,"low":2.32449,"close":2.32481,"volume":40.86000061035156},{"timestamp":1742381700000,"open":2.32477,"high":2.32504,"low":2.32477,"close":2.32485,"volume":43.130001068115234},{"timestamp":1742381760000,"open":2.325,"high":2.32508,"low":2.32493,"close":2.325,"volume":47.66999816894531},{"timestamp":1742381820000,"open":2.32496,"high":2.325,"low":2.32496,"close":2.325,"volume":9.079999923706055},{"timestamp":1742381880000,"open":2.32496,"high":2.32501,"low":2.32493,"close":2.325,"volume":18.15999984741211},{"timestamp":1742381940000,"open":2.32515,"high":2.32515,"low":2.32474,"close":2.32474,"volume":22.700000762939453},{"timestamp":1742382000000,"open":2.32467,"high":2.32474,"low":2.32452,"close":2.32464,"volume":29.510000228881836},{"timestamp":1742382060000,"open":2.32442,"high":2.32442,"low":2.32441,"close":2.32441,"volume":4.539999961853027},{"timestamp":1742382120000,"open":2.3243,"high":2.32441,"low":2.32423,"close":2.32431,"volume":31.780000686645508},{"timestamp":1742382180000,"open":2.32426,"high":2.32489,"low":2.32426,"close":2.32475,"volume":45.400001525878906},{"timestamp":1742382240000,"open":2.32471,"high":2.32483,"low":2.32449,"close":2.32456,"volume":49.939998626708984},{"timestamp":1742382300000,"open":2.32449,"high":2.32449,"low":2.3242,"close":2.3243,"volume":49.939998626708984},{"timestamp":1742382360000,"open":2.32419,"high":2.32439,"low":2.32412,"close":2.32438,"volume":54.47999954223633},{"timestamp":1742382420000,"open":2.32441,"high":2.3246,"low":2.32434,"close":2.32456,"volume":49.939998626708984},{"timestamp":1742382480000,"open":2.3246,"high":2.32505,"low":2.32445,"close":2.325,"volume":86.26000213623047},{"timestamp":1742382540000,"open":2.32493,"high":2.32537,"low":2.32485,"close":2.32537,"volume":54.47999954223633},{"timestamp":1742382600000,"open":2.32537,"high":2.32571,"low":2.32537,"close":2.32563,"volume":61.290000915527344},{"timestamp":1742382660000,"open":2.3256,"high":2.32587,"low":2.32554,"close":2.32554,"volume":65.83000183105469},{"timestamp":1742382720000,"open":2.32558,"high":2.32563,"low":2.32536,"close":2.32543,"volume":38.59000015258789},{"timestamp":1742382780000,"open":2.32547,"high":2.32558,"low":2.32533,"close":2.32543,"volume":68.0999984741211},{"timestamp":1742382840000,"open":2.32543,"high":2.32558,"low":2.32532,"close":2.3254,"volume":79.44999694824219},{"timestamp":1742382900000,"open":2.32543,"high":2.32551,"low":2.32508,"close":2.3251,"volume":40.86000061035156},{"timestamp":1742382960000,"open":2.32507,"high":2.32508,"low":2.32478,"close":2.32478,"volume":54.47999954223633},{"timestamp":1742383020000,"open":2.32481,"high":2.325,"low":2.32477,"close":2.32485,"volume":38.59000015258789},{"timestamp":1742383080000,"open":2.32486,"high":2.32499,"low":2.32481,"close":2.32496,"volume":54.47999954223633},{"timestamp":1742383140000,"open":2.32486,"high":2.32496,"low":2.32415,"close":2.32423,"volume":54.47999954223633},{"timestamp":1742383200000,"open":2.32415,"high":2.32446,"low":2.32405,"close":2.32427,"volume":95.33999633789062},{"timestamp":1742383260000,"open":2.3243,"high":2.32434,"low":2.32415,"close":2.3242,"volume":47.66999816894531},{"timestamp":1742383320000,"open":2.3242,"high":2.32432,"low":2.32412,"close":2.32431,"volume":24.969999313354492},{"timestamp":1742383380000,"open":2.32443,"high":2.32465,"low":2.32442,"close":2.32456,"volume":49.939998626708984},{"timestamp":1742383440000,"open":2.3246,"high":2.32482,"low":2.32442,"close":2.32445,"volume":40.86000061035156},{"timestamp":1742383500000,"open":2.32449,"high":2.32512,"low":2.32449,"close":2.32504,"volume":68.0999984741211},{"timestamp":1742383560000,"open":2.32497,"high":2.3254,"low":2.32497,"close":2.32528,"volume":72.63999938964844},{"timestamp":1742383620000,"open":2.32524,"high":2.32542,"low":2.32524,"close":2.32539,"volume":36.31999969482422},{"timestamp":1742383680000,"open":2.32524,"high":2.32542,"low":2.32517,"close":2.32517,"volume":36.31999969482422},{"timestamp":1742383740000,"open":2.3252,"high":2.32547,"low":2.3252,"close":2.32539,"volume":27.239999771118164},{"timestamp":1742383800000,"open":2.32536,"high":2.32557,"low":2.32535,"close":2.32535,"volume":72.63999938964844},{"timestamp":1742383860000,"open":2.32539,"high":2.3254,"low":2.32532,"close":2.32532,"volume":15.890000343322754},{"timestamp":1742383920000,"open":2.32535,"high":2.32583,"low":2.32535,"close":2.32579,"volume":45.400001525878906},{"timestamp":1742383980000,"open":2.32583,"high":2.32598,"low":2.32572,"close":2.32597,"volume":61.290000915527344},{"timestamp":1742384040000,"open":2.32597,"high":2.32616,"low":2.3259,"close":2.32595,"volume":40.86000061035156},{"timestamp":1742384100000,"open":2.3259,"high":2.32617,"low":2.3259,"close":2.32601,"volume":45.400001525878906},{"timestamp":1742384160000,"open":2.32608,"high":2.32631,"low":2.32608,"close":2.32627,"volume":63.560001373291016},{"timestamp":1742384220000,"open":2.32631,"high":2.32639,"low":2.32623,"close":2.32623,"volume":43.130001068115234},{"timestamp":1742384280000,"open":2.3263,"high":2.32652,"low":2.32612,"close":2.32645,"volume":56.75},{"timestamp":1742384340000,"open":2.32645,"high":2.3265,"low":2.32623,"close":2.32623,"volume":56.75},{"timestamp":1742384400000,"open":2.32627,"high":2.32646,"low":2.32627,"close":2.32645,"volume":22.700000762939453},{"timestamp":1742384460000,"open":2.32645,"high":2.32668,"low":2.32645,"close":2.32653,"volume":31.780000686645508},{"timestamp":1742384520000,"open":2.32652,"high":2.32667,"low":2.32631,"close":2.32667,"volume":34.04999923706055},{"timestamp":1742384580000,"open":2.32672,"high":2.32682,"low":2.3266,"close":2.32682,"volume":54.47999954223633},{"timestamp":1742384640000,"open":2.32678,"high":2.32737,"low":2.32678,"close":2.32726,"volume":74.91000366210938},{"timestamp":1742384700000,"open":2.32726,"high":2.32726,"low":2.327,"close":2.32711,"volume":77.18000030517578},{"timestamp":1742384760000,"open":2.32715,"high":2.32727,"low":2.327,"close":2.32704,"volume":56.75},{"timestamp":1742384820000,"open":2.32711,"high":2.32715,"low":2.32671,"close":2.32672,"volume":56.75},{"timestamp":1742384880000,"open":2.32686,"high":2.32689,"low":2.32685,"close":2.32689,"volume":22.700000762939453},{"timestamp":1742384940000,"open":2.32701,"high":2.32712,"low":2.327,"close":2.32704,"volume":40.86000061035156},{"timestamp":1742385000000,"open":2.32708,"high":2.32741,"low":2.32697,"close":2.3272,"volume":83.98999786376953},{"timestamp":1742385060000,"open":2.32711,"high":2.3273,"low":2.32696,"close":2.3273,"volume":47.66999816894531},{"timestamp":1742385120000,"open":2.32745,"high":2.32761,"low":2.32741,"close":2.32753,"volume":56.75},{"timestamp":1742385180000,"open":2.32756,"high":2.3276,"low":2.32745,"close":2.32756,"volume":45.400001525878906},{"timestamp":1742385240000,"open":2.32756,"high":2.32756,"low":2.32724,"close":2.32727,"volume":40.86000061035156},{"timestamp":1742385300000,"open":2.32731,"high":2.3276,"low":2.32724,"close":2.3276,"volume":59.02000045776367},{"timestamp":1742385360000,"open":2.32769,"high":2.32783,"low":2.3265,"close":2.32655,"volume":236.0800018310547},{"timestamp":1742385420000,"open":2.32654,"high":2.32749,"low":2.32635,"close":2.32734,"volume":215.64999389648438},{"timestamp":1742385480000,"open":2.32731,"high":2.32738,"low":2.32661,"close":2.32672,"volume":172.52000427246094},{"timestamp":1742385540000,"open":2.32676,"high":2.32688,"low":2.32668,"close":2.32683,"volume":95.33999633789062},{"timestamp":1742385600000,"open":2.32676,"high":2.32721,"low":2.32676,"close":2.32699,"volume":149.82000732421875},{"timestamp":1742385660000,"open":2.32701,"high":2.32732,"low":2.32668,"close":2.32673,"volume":172.52000427246094},{"timestamp":1742385720000,"open":2.32668,"high":2.32739,"low":2.32668,"close":2.32738,"volume":90.80000305175781},{"timestamp":1742385780000,"open":2.32731,"high":2.32743,"low":2.32701,"close":2.32713,"volume":65.83000183105469},{"timestamp":1742385840000,"open":2.32709,"high":2.32709,"low":2.32684,"close":2.32692,"volume":45.400001525878906},{"timestamp":1742385900000,"open":2.32696,"high":2.32701,"low":2.32671,"close":2.32701,"volume":56.75},{"timestamp":1742385960000,"open":2.32705,"high":2.3275,"low":2.32705,"close":2.32746,"volume":59.02000045776367},{"timestamp":1742386020000,"open":2.32743,"high":2.32743,"low":2.32717,"close":2.32721,"volume":43.130001068115234},{"timestamp":1742386080000,"open":2.32711,"high":2.32724,"low":2.32677,"close":2.32677,"volume":59.02000045776367},{"timestamp":1742386140000,"open":2.32674,"high":2.32692,"low":2.32662,"close":2.32676,"volume":108.95999908447266},{"timestamp":1742386200000,"open":2.32684,"high":2.32711,"low":2.32674,"close":2.32684,"volume":81.72000122070312},{"timestamp":1742386260000,"open":2.32688,"high":2.32717,"low":2.32674,"close":2.32713,"volume":99.87999725341797},{"timestamp":1742386320000,"open":2.32717,"high":2.3275,"low":2.32706,"close":2.3275,"volume":68.0999984741211},{"timestamp":1742386380000,"open":2.32744,"high":2.32757,"low":2.3271,"close":2.32714,"volume":113.5},{"timestamp":1742386440000,"open":2.32718,"high":2.32722,"low":2.32706,"close":2.32714,"volume":63.560001373291016},{"timestamp":1742386500000,"open":2.32717,"high":2.32733,"low":2.32706,"close":2.32724,"volume":61.290000915527344},{"timestamp":1742386560000,"open":2.32728,"high":2.32728,"low":2.3271,"close":2.32724,"volume":27.239999771118164},{"timestamp":1742386620000,"open":2.3271,"high":2.32711,"low":2.32699,"close":2.32702,"volume":29.510000228881836},{"timestamp":1742386680000,"open":2.32699,"high":2.32699,"low":2.32629,"close":2.3263,"volume":43.130001068115234},{"timestamp":1742386740000,"open":2.3263,"high":2.32729,"low":2.3263,"close":2.32729,"volume":106.69000244140625},{"timestamp":1742386800000,"open":2.32732,"high":2.32746,"low":2.32722,"close":2.32735,"volume":74.91000366210938},{"timestamp":1742386860000,"open":2.3274,"high":2.32743,"low":2.32662,"close":2.32689,"volume":83.98999786376953},{"timestamp":1742386920000,"open":2.32689,"high":2.32712,"low":2.32686,"close":2.32707,"volume":34.04999923706055},{"timestamp":1742386980000,"open":2.32711,"high":2.32712,"low":2.32696,"close":2.327,"volume":61.290000915527344},{"timestamp":1742387040000,"open":2.32708,"high":2.32718,"low":2.32685,"close":2.32685,"volume":61.290000915527344},{"timestamp":1742387100000,"open":2.32689,"high":2.32693,"low":2.32678,"close":2.32685,"volume":68.0999984741211},{"timestamp":1742387160000,"open":2.32681,"high":2.32748,"low":2.32663,"close":2.32674,"volume":154.36000061035156},{"timestamp":1742387220000,"open":2.32679,"high":2.32701,"low":2.32675,"close":2.32686,"volume":108.95999908447266},{"timestamp":1742387280000,"open":2.32678,"high":2.3269,"low":2.32656,"close":2.32667,"volume":106.69000244140625},{"timestamp":1742387340000,"open":2.3267,"high":2.32692,"low":2.3267,"close":2.32675,"volume":45.400001525878906},{"timestamp":1742387400000,"open":2.3267,"high":2.3269,"low":2.32645,"close":2.32659,"volume":99.87999725341797},{"timestamp":1742387460000,"open":2.32659,"high":2.32659,"low":2.32641,"close":2.32646,"volume":43.130001068115234},{"timestamp":1742387520000,"open":2.32649,"high":2.32663,"low":2.32645,"close":2.32645,"volume":63.560001373291016},{"timestamp":1742387580000,"open":2.32642,"high":2.32726,"low":2.32642,"close":2.32718,"volume":79.44999694824219},{"timestamp":1742387640000,"open":2.32714,"high":2.32734,"low":2.32714,"close":2.32729,"volume":34.04999923706055},{"timestamp":1742387700000,"open":2.32729,"high":2.32767,"low":2.32729,"close":2.32744,"volume":90.80000305175781},{"timestamp":1742387760000,"open":2.32759,"high":2.32762,"low":2.3274,"close":2.32748,"volume":29.510000228881836},{"timestamp":1742387820000,"open":2.32755,"high":2.3276,"low":2.3274,"close":2.32745,"volume":34.04999923706055},{"timestamp":1742387880000,"open":2.32744,"high":2.32763,"low":2.32733,"close":2.32733,"volume":47.66999816894531},{"timestamp":1742387940000,"open":2.32733,"high":2.32751,"low":2.32722,"close":2.32726,"volume":43.130001068115234},{"timestamp":1742388000000,"open":2.32726,"high":2.32751,"low":2.32726,"close":2.32741,"volume":56.75},{"timestamp":1742388060000,"open":2.3274,"high":2.32755,"low":2.32726,"close":2.32751,"volume":68.0999984741211},{"timestamp":1742388120000,"open":2.32759,"high":2.32789,"low":2.32759,"close":2.32777,"volume":40.86000061035156},{"timestamp":1742388180000,"open":2.32774,"high":2.32777,"low":2.32755,"close":2.32766,"volume":36.31999969482422},{"timestamp":1742388240000,"open":2.32762,"high":2.32817,"low":2.32762,"close":2.32807,"volume":49.939998626708984},{"timestamp":1742388300000,"open":2.32815,"high":2.32815,"low":2.32748,"close":2.32748,"volume":68.0999984741211},{"timestamp":1742388360000,"open":2.32745,"high":2.32745,"low":2.32683,"close":2.32684,"volume":79.44999694824219},{"timestamp":1742388420000,"open":2.32688,"high":2.32714,"low":2.32665,"close":2.32665,"volume":77.18000030517578},{"timestamp":1742388480000,"open":2.3267,"high":2.32698,"low":2.32665,"close":2.32692,"volume":43.130001068115234},{"timestamp":1742388540000,"open":2.32694,"high":2.32694,"low":2.32666,"close":2.32672,"volume":54.47999954223633},{"timestamp":1742388600000,"open":2.32665,"high":2.32695,"low":2.32665,"close":2.32695,"volume":102.1500015258789},{"timestamp":1742388660000,"open":2.32691,"high":2.32716,"low":2.32691,"close":2.32716,"volume":70.37000274658203},{"timestamp":1742388720000,"open":2.32709,"high":2.32735,"low":2.32709,"close":2.32724,"volume":52.209999084472656},{"timestamp":1742388780000,"open":2.32727,"high":2.32731,"low":2.32709,"close":2.32716,"volume":52.209999084472656},{"timestamp":1742388840000,"open":2.32724,"high":2.32724,"low":2.3268,"close":2.32687,"volume":81.72000122070312},{"timestamp":1742388900000,"open":2.32695,"high":2.32695,"low":2.32636,"close":2.3264,"volume":86.26000213623047},{"timestamp":1742388960000,"open":2.32632,"high":2.32639,"low":2.32593,"close":2.32599,"volume":83.98999786376953},{"timestamp":1742389020000,"open":2.32595,"high":2.32606,"low":2.32566,"close":2.32566,"volume":102.1500015258789},{"timestamp":1742389080000,"open":2.32562,"high":2.32599,"low":2.32562,"close":2.32596,"volume":47.66999816894531},{"timestamp":1742389140000,"open":2.32593,"high":2.32607,"low":2.32589,"close":2.32607,"volume":68.0999984741211},{"timestamp":1742389200000,"open":2.32596,"high":2.32596,"low":2.32556,"close":2.32563,"volume":93.06999969482422},{"timestamp":1742389260000,"open":2.32572,"high":2.32597,"low":2.32572,"close":2.32589,"volume":90.80000305175781},{"timestamp":1742389320000,"open":2.32593,"high":2.32605,"low":2.32593,"close":2.326,"volume":56.75},{"timestamp":1742389380000,"open":2.32601,"high":2.32605,"low":2.32562,"close":2.3257,"volume":83.98999786376953},{"timestamp":1742389440000,"open":2.32573,"high":2.32575,"low":2.32562,"close":2.32568,"volume":45.400001525878906},{"timestamp":1742389500000,"open":2.32571,"high":2.32608,"low":2.32571,"close":2.32608,"volume":36.31999969482422},{"timestamp":1742389560000,"open":2.32605,"high":2.32605,"low":2.32568,"close":2.32568,"volume":54.47999954223633},{"timestamp":1742389620000,"open":2.32575,"high":2.32616,"low":2.32569,"close":2.32605,"volume":63.560001373291016},{"timestamp":1742389680000,"open":2.32606,"high":2.32627,"low":2.3258,"close":2.3258,"volume":52.209999084472656},{"timestamp":1742389740000,"open":2.3258,"high":2.3258,"low":2.32538,"close":2.32546,"volume":83.98999786376953},{"timestamp":1742389800000,"open":2.32549,"high":2.32591,"low":2.32546,"close":2.32586,"volume":99.87999725341797},{"timestamp":1742389860000,"open":2.32583,"high":2.3262,"low":2.32583,"close":2.32591,"volume":95.33999633789062},{"timestamp":1742389920000,"open":2.32594,"high":2.32597,"low":2.32557,"close":2.32557,"volume":72.63999938964844},{"timestamp":1742389980000,"open":2.32564,"high":2.32571,"low":2.32557,"close":2.32564,"volume":47.66999816894531},{"timestamp":1742390040000,"open":2.32561,"high":2.32565,"low":2.32543,"close":2.32543,"volume":38.59000015258789},{"timestamp":1742390100000,"open":2.32542,"high":2.32547,"low":2.32502,"close":2.3251,"volume":49.939998626708984},{"timestamp":1742390160000,"open":2.32505,"high":2.32535,"low":2.32502,"close":2.32535,"volume":56.75},{"timestamp":1742390220000,"open":2.32538,"high":2.32542,"low":2.32513,"close":2.32516,"volume":52.209999084472656},{"timestamp":1742390280000,"open":2.32513,"high":2.32513,"low":2.32483,"close":2.32491,"volume":43.130001068115234},{"timestamp":1742390340000,"open":2.32488,"high":2.32498,"low":2.32465,"close":2.32465,"volume":88.52999877929688},{"timestamp":1742390400000,"open":2.32477,"high":2.32495,"low":2.32444,"close":2.3245,"volume":108.95999908447266},{"timestamp":1742390460000,"open":2.32443,"high":2.32458,"low":2.32377,"close":2.32377,"volume":124.8499984741211},{"timestamp":1742390520000,"open":2.32373,"high":2.32389,"low":2.32373,"close":2.32377,"volume":113.5},{"timestamp":1742390580000,"open":2.32384,"high":2.32425,"low":2.32384,"close":2.32421,"volume":90.80000305175781},{"timestamp":1742390640000,"open":2.32418,"high":2.32432,"low":2.32399,"close":2.32426,"volume":72.63999938964844},{"timestamp":1742390700000,"open":2.32417,"high":2.32445,"low":2.32415,"close":2.32432,"volume":49.939998626708984},{"timestamp":1742390760000,"open":2.32424,"high":2.32488,"low":2.32414,"close":2.32473,"volume":99.87999725341797},{"timestamp":1742390820000,"open":2.3247,"high":2.32473,"low":2.32434,"close":2.32448,"volume":90.80000305175781},{"timestamp":1742390880000,"open":2.32445,"high":2.32445,"low":2.32415,"close":2.3243,"volume":43.130001068115234},{"timestamp":1742390940000,"open":2.32426,"high":2.3243,"low":2.32397,"close":2.32423,"volume":97.61000061035156},{"timestamp":1742391000000,"open":2.32426,"high":2.32446,"low":2.32395,"close":2.32439,"volume":167.97999572753906},{"timestamp":1742391060000,"open":2.32439,"high":2.32439,"low":2.32395,"close":2.32422,"volume":174.7899932861328},{"timestamp":1742391120000,"open":2.32414,"high":2.32454,"low":2.32395,"close":2.32451,"volume":145.27999877929688},{"timestamp":1742391180000,"open":2.32446,"high":2.32452,"low":2.32421,"close":2.32425,"volume":93.06999969482422},{"timestamp":1742391240000,"open":2.32421,"high":2.32436,"low":2.32407,"close":2.32418,"volume":127.12000274658203},{"timestamp":1742391300000,"open":2.32419,"high":2.32419,"low":2.32381,"close":2.32388,"volume":120.30999755859375},{"timestamp":1742391360000,"open":2.32388,"high":2.32388,"low":2.32341,"close":2.32364,"volume":95.33999633789062},{"timestamp":1742391420000,"open":2.32364,"high":2.32367,"low":2.32344,"close":2.32345,"volume":93.06999969482422},{"timestamp":1742391480000,"open":2.32342,"high":2.32352,"low":2.32323,"close":2.32326,"volume":52.209999084472656},{"timestamp":1742391540000,"open":2.32322,"high":2.32323,"low":2.32304,"close":2.32315,"volume":59.02000045776367},{"timestamp":1742391600000,"open":2.32312,"high":2.32345,"low":2.32305,"close":2.32345,"volume":118.04000091552734},{"timestamp":1742391660000,"open":2.32342,"high":2.32368,"low":2.32326,"close":2.32326,"volume":118.04000091552734},{"timestamp":1742391720000,"open":2.32322,"high":2.32375,"low":2.32322,"close":2.32352,"volume":129.38999938964844},{"timestamp":1742391780000,"open":2.32349,"high":2.32353,"low":2.32272,"close":2.323,"volume":104.41999816894531},{"timestamp":1742391840000,"open":2.32288,"high":2.32317,"low":2.32278,"close":2.32317,"volume":86.26000213623047},{"timestamp":1742391900000,"open":2.32322,"high":2.32343,"low":2.32291,"close":2.32291,"volume":143.00999450683594},{"timestamp":1742391960000,"open":2.32284,"high":2.32318,"low":2.32242,"close":2.32262,"volume":174.7899932861328},{"timestamp":1742392020000,"open":2.32266,"high":2.32295,"low":2.32258,"close":2.32261,"volume":136.1999969482422},{"timestamp":1742392080000,"open":2.32256,"high":2.32282,"low":2.3224,"close":2.32248,"volume":136.1999969482422},{"timestamp":1742392140000,"open":2.32245,"high":2.32262,"low":2.32225,"close":2.32252,"volume":113.5},{"timestamp":1742392200000,"open":2.32251,"high":2.32306,"low":2.32247,"close":2.32278,"volume":133.92999267578125},{"timestamp":1742392260000,"open":2.32282,"high":2.32282,"low":2.32225,"close":2.32228,"volume":113.5},{"timestamp":1742392320000,"open":2.32228,"high":2.32229,"low":2.32199,"close":2.32218,"volume":113.5},{"timestamp":1742392380000,"open":2.32214,"high":2.32237,"low":2.32201,"close":2.32211,"volume":136.1999969482422},{"timestamp":1742392440000,"open":2.32209,"high":2.32274,"low":2.32194,"close":2.3223,"volume":131.66000366210938},{"timestamp":1742392500000,"open":2.32231,"high":2.32289,"low":2.32222,"close":2.32289,"volume":113.5},{"timestamp":1742392560000,"open":2.32289,"high":2.32328,"low":2.32281,"close":2.32312,"volume":154.36000061035156},{"timestamp":1742392620000,"open":2.32318,"high":2.32352,"low":2.32303,"close":2.32351,"volume":124.8499984741211},{"timestamp":1742392680000,"open":2.32347,"high":2.32385,"low":2.32347,"close":2.32367,"volume":197.49000549316406},{"timestamp":1742392740000,"open":2.32366,"high":2.32367,"low":2.32308,"close":2.32312,"volume":165.7100067138672},{"timestamp":1742392800000,"open":2.32313,"high":2.3233,"low":2.32274,"close":2.323,"volume":127.12000274658203},{"timestamp":1742392860000,"open":2.32304,"high":2.3231,"low":2.32282,"close":2.32307,"volume":104.41999816894531},{"timestamp":1742392920000,"open":2.32306,"high":2.32333,"low":2.32295,"close":2.32325,"volume":97.61000061035156},{"timestamp":1742392980000,"open":2.32325,"high":2.32387,"low":2.32325,"close":2.32387,"volume":77.18000030517578},{"timestamp":1742393040000,"open":2.32388,"high":2.3242,"low":2.32376,"close":2.32413,"volume":131.66000366210938},{"timestamp":1742393100000,"open":2.32413,"high":2.32413,"low":2.32369,"close":2.32369,"volume":90.80000305175781},{"timestamp":1742393160000,"open":2.32365,"high":2.32387,"low":2.32365,"close":2.32381,"volume":122.58000183105469},{"timestamp":1742393220000,"open":2.32384,"high":2.32419,"low":2.32384,"close":2.32414,"volume":86.26000213623047},{"timestamp":1742393280000,"open":2.32414,"high":2.32415,"low":2.32392,"close":2.32407,"volume":93.06999969482422},{"timestamp":1742393340000,"open":2.32407,"high":2.32407,"low":2.32381,"close":2.32403,"volume":81.72000122070312},{"timestamp":1742393400000,"open":2.32414,"high":2.32441,"low":2.32388,"close":2.32425,"volume":68.0999984741211},{"timestamp":1742393460000,"open":2.32426,"high":2.32445,"low":2.32418,"close":2.32438,"volume":45.400001525878906},{"timestamp":1742393520000,"open":2.32433,"high":2.32459,"low":2.32433,"close":2.32459,"volume":83.98999786376953},{"timestamp":1742393580000,"open":2.32459,"high":2.32474,"low":2.3244,"close":2.32456,"volume":52.209999084472656},{"timestamp":1742393640000,"open":2.32459,"high":2.32496,"low":2.32455,"close":2.32496,"volume":45.400001525878906},{"timestamp":1742393700000,"open":2.32499,"high":2.32514,"low":2.32473,"close":2.32514,"volume":74.91000366210938},{"timestamp":1742393760000,"open":2.32507,"high":2.32569,"low":2.32503,"close":2.32569,"volume":65.83000183105469},{"timestamp":1742393820000,"open":2.3257,"high":2.3257,"low":2.32529,"close":2.32529,"volume":56.75},{"timestamp":1742393880000,"open":2.3254,"high":2.3257,"low":2.3254,"close":2.32569,"volume":43.130001068115234},{"timestamp":1742393940000,"open":2.32587,"high":2.32603,"low":2.32569,"close":2.32591,"volume":74.91000366210938},{"timestamp":1742394000000,"open":2.32591,"high":2.32591,"low":2.32558,"close":2.32565,"volume":70.37000274658203},{"timestamp":1742394060000,"open":2.32569,"high":2.32569,"low":2.32492,"close":2.32507,"volume":113.5},{"timestamp":1742394120000,"open":2.32507,"high":2.32519,"low":2.32503,"close":2.3251,"volume":68.0999984741211},{"timestamp":1742394180000,"open":2.32507,"high":2.3253,"low":2.32499,"close":2.3251,"volume":77.18000030517578},{"timestamp":1742394240000,"open":2.32514,"high":2.32574,"low":2.3251,"close":2.3257,"volume":81.72000122070312},{"timestamp":1742394300000,"open":2.32558,"high":2.32562,"low":2.32525,"close":2.32547,"volume":68.0999984741211},{"timestamp":1742394360000,"open":2.32552,"high":2.32581,"low":2.32543,"close":2.32562,"volume":70.37000274658203},{"timestamp":1742394420000,"open":2.32565,"high":2.32576,"low":2.32551,"close":2.32551,"volume":59.02000045776367},{"timestamp":1742394480000,"open":2.32548,"high":2.32558,"low":2.3251,"close":2.32518,"volume":77.18000030517578},{"timestamp":1742394540000,"open":2.32533,"high":2.32537,"low":2.32507,"close":2.32514,"volume":70.37000274658203},{"timestamp":1742394600000,"open":2.32521,"high":2.32584,"low":2.32511,"close":2.32584,"volume":93.06999969482422},{"timestamp":1742394660000,"open":2.32569,"high":2.32606,"low":2.32558,"close":2.32595,"volume":106.69000244140625},{"timestamp":1742394720000,"open":2.32584,"high":2.3262,"low":2.32584,"close":2.3262,"volume":52.209999084472656},{"timestamp":1742394780000,"open":2.3262,"high":2.3264,"low":2.32614,"close":2.3264,"volume":47.66999816894531},{"timestamp":1742394840000,"open":2.32642,"high":2.32643,"low":2.32635,"close":2.32642,"volume":29.510000228881836},{"timestamp":1742394900000,"open":2.32642,"high":2.32658,"low":2.32628,"close":2.32635,"volume":65.83000183105469},{"timestamp":1742394960000,"open":2.32639,"high":2.32657,"low":2.32635,"close":2.32646,"volume":72.63999938964844},{"timestamp":1742395020000,"open":2.3265,"high":2.3265,"low":2.3261,"close":2.3265,"volume":93.06999969482422},{"timestamp":1742395080000,"open":2.32643,"high":2.32643,"low":2.32609,"close":2.32618,"volume":36.31999969482422},{"timestamp":1742395140000,"open":2.32617,"high":2.32617,"low":2.32588,"close":2.32609,"volume":52.209999084472656},{"timestamp":1742395200000,"open":2.32628,"high":2.32636,"low":2.3262,"close":2.32624,"volume":29.510000228881836},{"timestamp":1742395260000,"open":2.32625,"high":2.32625,"low":2.32595,"close":2.32596,"volume":34.04999923706055},{"timestamp":1742395320000,"open":2.32598,"high":2.32624,"low":2.32591,"close":2.32624,"volume":77.18000030517578},{"timestamp":1742395380000,"open":2.32629,"high":2.32657,"low":2.3261,"close":2.32624,"volume":86.26000213623047},{"timestamp":1742395440000,"open":2.32624,"high":2.32629,"low":2.32584,"close":2.32602,"volume":70.37000274658203},{"timestamp":1742395500000,"open":2.32598,"high":2.32606,"low":2.32574,"close":2.32602,"volume":113.5},{"timestamp":1742395560000,"open":2.32603,"high":2.32603,"low":2.32587,"close":2.32591,"volume":40.86000061035156},{"timestamp":1742395620000,"open":2.32591,"high":2.32591,"low":2.32565,"close":2.3257,"volume":40.86000061035156},{"timestamp":1742395680000,"open":2.32569,"high":2.32569,"low":2.32492,"close":2.32492,"volume":106.69000244140625},{"timestamp":1742395740000,"open":2.32493,"high":2.32569,"low":2.32488,"close":2.32569,"volume":104.41999816894531},{"timestamp":1742395800000,"open":2.32565,"high":2.32584,"low":2.32565,"close":2.32573,"volume":72.63999938964844},{"timestamp":1742395860000,"open":2.3258,"high":2.32599,"low":2.32569,"close":2.32591,"volume":43.130001068115234},{"timestamp":1742395920000,"open":2.32587,"high":2.32587,"low":2.32508,"close":2.32532,"volume":99.87999725341797},{"timestamp":1742395980000,"open":2.32525,"high":2.32574,"low":2.32525,"close":2.32551,"volume":99.87999725341797},{"timestamp":1742396040000,"open":2.32551,"high":2.32569,"low":2.3254,"close":2.32554,"volume":106.69000244140625},{"timestamp":1742396100000,"open":2.32551,"high":2.32594,"low":2.32551,"close":2.32583,"volume":127.12000274658203},{"timestamp":1742396160000,"open":2.32587,"high":2.32595,"low":2.32572,"close":2.32587,"volume":63.560001373291016},{"timestamp":1742396220000,"open":2.32598,"high":2.32613,"low":2.32584,"close":2.32584,"volume":102.1500015258789},{"timestamp":1742396280000,"open":2.32587,"high":2.3259,"low":2.32557,"close":2.32558,"volume":72.63999938964844},{"timestamp":1742396340000,"open":2.32557,"high":2.32557,"low":2.32446,"close":2.32461,"volume":122.58000183105469},{"timestamp":1742396400000,"open":2.32454,"high":2.32488,"low":2.32454,"close":2.32469,"volume":93.06999969482422},{"timestamp":1742396460000,"open":2.32469,"high":2.32514,"low":2.32461,"close":2.32502,"volume":90.80000305175781},{"timestamp":1742396520000,"open":2.32498,"high":2.32543,"low":2.32498,"close":2.32524,"volume":59.02000045776367},{"timestamp":1742396580000,"open":2.32524,"high":2.32527,"low":2.32505,"close":2.32513,"volume":47.66999816894531},{"timestamp":1742396640000,"open":2.32502,"high":2.32513,"low":2.32484,"close":2.32496,"volume":70.37000274658203},{"timestamp":1742396700000,"open":2.32496,"high":2.32496,"low":2.32444,"close":2.32473,"volume":136.1999969482422},{"timestamp":1742396760000,"open":2.32474,"high":2.32496,"low":2.3247,"close":2.32496,"volume":81.72000122070312},{"timestamp":1742396820000,"open":2.32497,"high":2.32512,"low":2.32496,"close":2.32511,"volume":52.209999084472656},{"timestamp":1742396880000,"open":2.32511,"high":2.32533,"low":2.32492,"close":2.32529,"volume":77.18000030517578},{"timestamp":1742396940000,"open":2.32533,"high":2.3257,"low":2.32533,"close":2.32552,"volume":77.18000030517578},{"timestamp":1742397000000,"open":2.32559,"high":2.3257,"low":2.32544,"close":2.32549,"volume":38.59000015258789},{"timestamp":1742397060000,"open":2.32545,"high":2.32562,"low":2.32537,"close":2.3256,"volume":56.75},{"timestamp":1742397120000,"open":2.32559,"high":2.32567,"low":2.32538,"close":2.32559,"volume":77.18000030517578},{"timestamp":1742397180000,"open":2.32553,"high":2.32564,"low":2.32542,"close":2.32564,"volume":43.130001068115234},{"timestamp":1742397240000,"open":2.32541,"high":2.32564,"low":2.32541,"close":2.32563,"volume":34.04999923706055},{"timestamp":1742397300000,"open":2.32568,"high":2.32575,"low":2.32541,"close":2.32548,"volume":72.63999938964844},{"timestamp":1742397360000,"open":2.32545,"high":2.32548,"low":2.32537,"close":2.32548,"volume":31.780000686645508},{"timestamp":1742397420000,"open":2.32541,"high":2.32548,"low":2.32504,"close":2.32515,"volume":47.66999816894531},{"timestamp":1742397480000,"open":2.32511,"high":2.32511,"low":2.32464,"close":2.32471,"volume":124.8499984741211},{"timestamp":1742397540000,"open":2.32475,"high":2.32478,"low":2.32453,"close":2.32478,"volume":79.44999694824219},{"timestamp":1742397600000,"open":2.32475,"high":2.32526,"low":2.32475,"close":2.32526,"volume":45.400001525878906},{"timestamp":1742397660000,"open":2.3253,"high":2.32545,"low":2.32512,"close":2.32515,"volume":68.0999984741211},{"timestamp":1742397720000,"open":2.32511,"high":2.3252,"low":2.32486,"close":2.32489,"volume":52.209999084472656},{"timestamp":1742397780000,"open":2.32486,"high":2.325,"low":2.32486,"close":2.32489,"volume":38.59000015258789},{"timestamp":1742397840000,"open":2.32493,"high":2.32504,"low":2.32483,"close":2.32489,"volume":40.86000061035156},{"timestamp":1742397900000,"open":2.32489,"high":2.32512,"low":2.32478,"close":2.32497,"volume":31.780000686645508},{"timestamp":1742397960000,"open":2.32505,"high":2.32508,"low":2.32471,"close":2.32471,"volume":43.130001068115234},{"timestamp":1742398020000,"open":2.32475,"high":2.32519,"low":2.32475,"close":2.32504,"volume":54.47999954223633},{"timestamp":1742398080000,"open":2.32511,"high":2.32541,"low":2.32504,"close":2.32541,"volume":54.47999954223633},{"timestamp":1742398140000,"open":2.32537,"high":2.32538,"low":2.32522,"close":2.32522,"volume":54.47999954223633},{"timestamp":1742398200000,"open":2.32527,"high":2.32527,"low":2.32478,"close":2.32478,"volume":65.83000183105469},{"timestamp":1742398260000,"open":2.32483,"high":2.32501,"low":2.32475,"close":2.32486,"volume":56.75},{"timestamp":1742398320000,"open":2.32486,"high":2.32493,"low":2.32471,"close":2.32475,"volume":86.26000213623047},{"timestamp":1742398380000,"open":2.32475,"high":2.32504,"low":2.32453,"close":2.32453,"volume":52.209999084472656},{"timestamp":1742398440000,"open":2.3246,"high":2.3246,"low":2.32417,"close":2.3242,"volume":49.939998626708984},{"timestamp":1742398500000,"open":2.3242,"high":2.32431,"low":2.32398,"close":2.32428,"volume":54.47999954223633},{"timestamp":1742398560000,"open":2.32427,"high":2.32449,"low":2.32427,"close":2.32446,"volume":13.619999885559082},{"timestamp":1742398620000,"open":2.32453,"high":2.32472,"low":2.32442,"close":2.32442,"volume":47.66999816894531},{"timestamp":1742398680000,"open":2.32438,"high":2.32504,"low":2.32431,"close":2.325,"volume":68.0999984741211},{"timestamp":1742398740000,"open":2.325,"high":2.32516,"low":2.32464,"close":2.32464,"volume":106.69000244140625},{"timestamp":1742398800000,"open":2.32467,"high":2.32493,"low":2.32465,"close":2.32465,"volume":31.780000686645508},{"timestamp":1742398860000,"open":2.32464,"high":2.32465,"low":2.32443,"close":2.32443,"volume":34.04999923706055},{"timestamp":1742398920000,"open":2.32449,"high":2.32471,"low":2.32432,"close":2.32446,"volume":70.37000274658203},{"timestamp":1742398980000,"open":2.32449,"high":2.32471,"low":2.32445,"close":2.32456,"volume":47.66999816894531},{"timestamp":1742399040000,"open":2.32468,"high":2.32471,"low":2.32456,"close":2.32456,"volume":29.510000228881836},{"timestamp":1742399100000,"open":2.32454,"high":2.32493,"low":2.32454,"close":2.32482,"volume":47.66999816894531},{"timestamp":1742399160000,"open":2.32489,"high":2.32489,"low":2.32472,"close":2.32486,"volume":38.59000015258789},{"timestamp":1742399220000,"open":2.32486,"high":2.32522,"low":2.32486,"close":2.32512,"volume":70.37000274658203},{"timestamp":1742399280000,"open":2.32508,"high":2.3253,"low":2.32504,"close":2.3253,"volume":38.59000015258789},{"timestamp":1742399340000,"open":2.32526,"high":2.32553,"low":2.32516,"close":2.32541,"volume":102.1500015258789},{"timestamp":1742399400000,"open":2.32548,"high":2.32575,"low":2.32545,"close":2.32574,"volume":52.209999084472656},{"timestamp":1742399460000,"open":2.32581,"high":2.32581,"low":2.32559,"close":2.32567,"volume":72.63999938964844},{"timestamp":1742399520000,"open":2.32559,"high":2.32559,"low":2.32515,"close":2.32519,"volume":65.83000183105469},{"timestamp":1742399580000,"open":2.32526,"high":2.32531,"low":2.32486,"close":2.3249,"volume":54.47999954223633},{"timestamp":1742399640000,"open":2.32493,"high":2.32512,"low":2.32468,"close":2.32476,"volume":106.69000244140625},{"timestamp":1742399700000,"open":2.32479,"high":2.32479,"low":2.3246,"close":2.32467,"volume":88.52999877929688},{"timestamp":1742399760000,"open":2.32471,"high":2.32501,"low":2.32454,"close":2.32493,"volume":86.26000213623047},{"timestamp":1742399820000,"open":2.32497,"high":2.32498,"low":2.32453,"close":2.32468,"volume":70.37000274658203},{"timestamp":1742399880000,"open":2.32472,"high":2.32472,"low":2.32434,"close":2.32453,"volume":93.06999969482422},{"timestamp":1742399940000,"open":2.32453,"high":2.32467,"low":2.32445,"close":2.32464,"volume":49.939998626708984},{"timestamp":1742400000000,"open":2.3246,"high":2.32523,"low":2.3246,"close":2.32504,"volume":152.08999633789062},{"timestamp":1742400060000,"open":2.32509,"high":2.32509,"low":2.3246,"close":2.32467,"volume":95.33999633789062},{"timestamp":1742400120000,"open":2.32464,"high":2.32505,"low":2.32464,"close":2.32505,"volume":97.61000061035156},{"timestamp":1742400180000,"open":2.32504,"high":2.32548,"low":2.32504,"close":2.32535,"volume":90.80000305175781},{"timestamp":1742400240000,"open":2.3253,"high":2.32549,"low":2.32522,"close":2.32545,"volume":61.290000915527344},{"timestamp":1742400300000,"open":2.32549,"high":2.32559,"low":2.32541,"close":2.32541,"volume":68.0999984741211},{"timestamp":1742400360000,"open":2.32545,"high":2.32548,"low":2.32537,"close":2.32541,"volume":29.510000228881836},{"timestamp":1742400420000,"open":2.32545,"high":2.32568,"low":2.32538,"close":2.32559,"volume":54.47999954223633},{"timestamp":1742400480000,"open":2.32567,"high":2.32611,"low":2.32563,"close":2.32606,"volume":68.0999984741211},{"timestamp":1742400540000,"open":2.32611,"high":2.32614,"low":2.32588,"close":2.32588,"volume":61.290000915527344},{"timestamp":1742400600000,"open":2.32603,"high":2.32606,"low":2.32573,"close":2.32592,"volume":59.02000045776367},{"timestamp":1742400660000,"open":2.32584,"high":2.32606,"low":2.32584,"close":2.32606,"volume":40.86000061035156},{"timestamp":1742400720000,"open":2.3261,"high":2.32621,"low":2.32596,"close":2.32621,"volume":54.47999954223633},{"timestamp":1742400780000,"open":2.32615,"high":2.32622,"low":2.32603,"close":2.32607,"volume":63.560001373291016},{"timestamp":1742400840000,"open":2.32599,"high":2.32637,"low":2.32599,"close":2.32617,"volume":63.560001373291016},{"timestamp":1742400900000,"open":2.32617,"high":2.32648,"low":2.32617,"close":2.32648,"volume":45.400001525878906},{"timestamp":1742400960000,"open":2.32643,"high":2.32643,"low":2.32614,"close":2.32621,"volume":52.209999084472656},{"timestamp":1742401020000,"open":2.32621,"high":2.32627,"low":2.32604,"close":2.32604,"volume":47.66999816894531},{"timestamp":1742401080000,"open":2.32604,"high":2.32604,"low":2.32578,"close":2.32589,"volume":36.31999969482422},{"timestamp":1742401140000,"open":2.32608,"high":2.32616,"low":2.32604,"close":2.32608,"volume":31.780000686645508},{"timestamp":1742401200000,"open":2.32611,"high":2.32611,"low":2.32593,"close":2.32605,"volume":27.239999771118164},{"timestamp":1742401260000,"open":2.326,"high":2.32626,"low":2.32582,"close":2.32626,"volume":47.66999816894531},{"timestamp":1742401320000,"open":2.32622,"high":2.32648,"low":2.32622,"close":2.32641,"volume":43.130001068115234},{"timestamp":1742401380000,"open":2.32652,"high":2.32652,"low":2.32627,"close":2.32642,"volume":31.780000686645508},{"timestamp":1742401440000,"open":2.32633,"high":2.32633,"low":2.32608,"close":2.32626,"volume":56.75},{"timestamp":1742401500000,"open":2.32619,"high":2.32626,"low":2.32619,"close":2.32622,"volume":29.510000228881836},{"timestamp":1742401560000,"open":2.32623,"high":2.32638,"low":2.32604,"close":2.32623,"volume":52.209999084472656},{"timestamp":1742401620000,"open":2.32619,"high":2.32653,"low":2.32619,"close":2.32653,"volume":29.510000228881836},{"timestamp":1742401680000,"open":2.32655,"high":2.32674,"low":2.32633,"close":2.32633,"volume":52.209999084472656},{"timestamp":1742401740000,"open":2.32637,"high":2.32656,"low":2.32627,"close":2.32627,"volume":59.02000045776367},{"timestamp":1742401800000,"open":2.3263,"high":2.3263,"low":2.32593,"close":2.32593,"volume":40.86000061035156},{"timestamp":1742401860000,"open":2.326,"high":2.32615,"low":2.32597,"close":2.32598,"volume":18.15999984741211},{"timestamp":1742401920000,"open":2.32594,"high":2.32597,"low":2.32541,"close":2.32549,"volume":61.290000915527344},{"timestamp":1742401980000,"open":2.32546,"high":2.32578,"low":2.32546,"close":2.32578,"volume":45.400001525878906},{"timestamp":1742402040000,"open":2.32587,"high":2.32587,"low":2.32564,"close":2.32579,"volume":56.75},{"timestamp":1742402100000,"open":2.32576,"high":2.32576,"low":2.32549,"close":2.32556,"volume":45.400001525878906},{"timestamp":1742402160000,"open":2.32568,"high":2.32572,"low":2.3253,"close":2.32534,"volume":47.66999816894531},{"timestamp":1742402220000,"open":2.32531,"high":2.3255,"low":2.32517,"close":2.3255,"volume":34.04999923706055},{"timestamp":1742402280000,"open":2.3255,"high":2.32565,"low":2.32545,"close":2.32556,"volume":22.700000762939453},{"timestamp":1742402340000,"open":2.32564,"high":2.32572,"low":2.32556,"close":2.32564,"volume":22.700000762939453},{"timestamp":1742402400000,"open":2.32564,"high":2.32572,"low":2.32556,"close":2.32564,"volume":29.510000228881836},{"timestamp":1742402460000,"open":2.32564,"high":2.32575,"low":2.32564,"close":2.32572,"volume":24.969999313354492},{"timestamp":1742402520000,"open":2.32575,"high":2.32587,"low":2.32561,"close":2.32561,"volume":56.75},{"timestamp":1742402580000,"open":2.32557,"high":2.32582,"low":2.32556,"close":2.32582,"volume":45.400001525878906},{"timestamp":1742402640000,"open":2.32589,"high":2.3259,"low":2.32579,"close":2.32583,"volume":40.86000061035156},{"timestamp":1742402700000,"open":2.32586,"high":2.32615,"low":2.32586,"close":2.326,"volume":40.86000061035156},{"timestamp":1742402760000,"open":2.32601,"high":2.32604,"low":2.32597,"close":2.326,"volume":18.15999984741211},{"timestamp":1742402820000,"open":2.326,"high":2.32608,"low":2.32586,"close":2.32605,"volume":34.04999923706055},{"timestamp":1742402880000,"open":2.32593,"high":2.32597,"low":2.3259,"close":2.32593,"volume":24.969999313354492},{"timestamp":1742402940000,"open":2.32593,"high":2.32593,"low":2.32567,"close":2.32567,"volume":27.239999771118164},{"timestamp":1742403000000,"open":2.32567,"high":2.32582,"low":2.32552,"close":2.32552,"volume":38.59000015258789},{"timestamp":1742403060000,"open":2.32549,"high":2.32549,"low":2.3252,"close":2.32527,"volume":54.47999954223633},{"timestamp":1742403120000,"open":2.32534,"high":2.32541,"low":2.32523,"close":2.32527,"volume":63.560001373291016},{"timestamp":1742403180000,"open":2.3253,"high":2.3255,"low":2.32523,"close":2.32546,"volume":24.969999313354492},{"timestamp":1742403240000,"open":2.32549,"high":2.32552,"low":2.32541,"close":2.32546,"volume":34.04999923706055},{"timestamp":1742403300000,"open":2.32545,"high":2.32549,"low":2.32527,"close":2.32527,"volume":31.780000686645508},{"timestamp":1742403360000,"open":2.32527,"high":2.32527,"low":2.32508,"close":2.32523,"volume":38.59000015258789},{"timestamp":1742403420000,"open":2.32523,"high":2.32538,"low":2.32508,"close":2.3253,"volume":54.47999954223633},{"timestamp":1742403480000,"open":2.3253,"high":2.3255,"low":2.3253,"close":2.32546,"volume":34.04999923706055},{"timestamp":1742403540000,"open":2.32549,"high":2.32553,"low":2.3253,"close":2.3253,"volume":38.59000015258789},{"timestamp":1742403600000,"open":2.32534,"high":2.32542,"low":2.32527,"close":2.32527,"volume":29.510000228881836},{"timestamp":1742403660000,"open":2.3253,"high":2.32531,"low":2.32505,"close":2.32508,"volume":40.86000061035156},{"timestamp":1742403720000,"open":2.32497,"high":2.32498,"low":2.32472,"close":2.32472,"volume":34.04999923706055},{"timestamp":1742403780000,"open":2.32468,"high":2.32468,"low":2.3244,"close":2.32442,"volume":15.890000343322754},{"timestamp":1742403840000,"open":2.3244,"high":2.32458,"low":2.32435,"close":2.32458,"volume":38.59000015258789},{"timestamp":1742403900000,"open":2.32472,"high":2.32472,"low":2.3245,"close":2.3245,"volume":31.780000686645508},{"timestamp":1742403960000,"open":2.32446,"high":2.32453,"low":2.32431,"close":2.32447,"volume":49.939998626708984},{"timestamp":1742404020000,"open":2.32446,"high":2.32446,"low":2.32406,"close":2.32406,"volume":47.66999816894531},{"timestamp":1742404080000,"open":2.32396,"high":2.32396,"low":2.32362,"close":2.32362,"volume":54.47999954223633},{"timestamp":1742404140000,"open":2.32363,"high":2.32388,"low":2.32347,"close":2.32354,"volume":93.06999969482422},{"timestamp":1742404200000,"open":2.32355,"high":2.32355,"low":2.32336,"close":2.32343,"volume":40.86000061035156},{"timestamp":1742404260000,"open":2.32344,"high":2.32385,"low":2.32343,"close":2.3237,"volume":70.37000274658203},{"timestamp":1742404320000,"open":2.32369,"high":2.32376,"low":2.32354,"close":2.32362,"volume":49.939998626708984},{"timestamp":1742404380000,"open":2.32363,"high":2.32363,"low":2.32317,"close":2.32321,"volume":49.939998626708984},{"timestamp":1742404440000,"open":2.32321,"high":2.32336,"low":2.32292,"close":2.32328,"volume":79.44999694824219},{"timestamp":1742404500000,"open":2.32325,"high":2.32351,"low":2.32321,"close":2.32347,"volume":68.0999984741211},{"timestamp":1742404560000,"open":2.32347,"high":2.32347,"low":2.32299,"close":2.323,"volume":70.37000274658203},{"timestamp":1742404620000,"open":2.32295,"high":2.32303,"low":2.32229,"close":2.32237,"volume":86.26000213623047},{"timestamp":1742404680000,"open":2.32237,"high":2.32244,"low":2.32204,"close":2.32216,"volume":81.72000122070312},{"timestamp":1742404740000,"open":2.32222,"high":2.32245,"low":2.32215,"close":2.32238,"volume":65.83000183105469},{"timestamp":1742404800000,"open":2.32229,"high":2.32237,"low":2.32215,"close":2.32218,"volume":40.86000061035156},{"timestamp":1742404860000,"open":2.32222,"high":2.32244,"low":2.32215,"close":2.3223,"volume":49.939998626708984},{"timestamp":1742404920000,"open":2.32234,"high":2.3226,"low":2.32233,"close":2.32249,"volume":56.75},{"timestamp":1742404980000,"open":2.32245,"high":2.32248,"low":2.32237,"close":2.32244,"volume":31.780000686645508},{"timestamp":1742405040000,"open":2.32244,"high":2.32248,"low":2.32229,"close":2.32244,"volume":59.02000045776367},{"timestamp":1742405100000,"open":2.32244,"high":2.32244,"low":2.32219,"close":2.32233,"volume":38.59000015258789},{"timestamp":1742405160000,"open":2.32229,"high":2.32233,"low":2.32215,"close":2.32222,"volume":47.66999816894531},{"timestamp":1742405220000,"open":2.32215,"high":2.32222,"low":2.322,"close":2.32222,"volume":40.86000061035156},{"timestamp":1742405280000,"open":2.32227,"high":2.32237,"low":2.32218,"close":2.32226,"volume":88.52999877929688},{"timestamp":1742405340000,"open":2.32215,"high":2.32233,"low":2.32211,"close":2.32211,"volume":72.63999938964844},{"timestamp":1742405400000,"open":2.322,"high":2.32208,"low":2.32163,"close":2.32163,"volume":88.52999877929688},{"timestamp":1742405460000,"open":2.32163,"high":2.32174,"low":2.32152,"close":2.3216,"volume":74.91000366210938},{"timestamp":1742405520000,"open":2.32172,"high":2.32185,"low":2.32163,"close":2.32185,"volume":65.83000183105469},{"timestamp":1742405580000,"open":2.32183,"high":2.32201,"low":2.32171,"close":2.32182,"volume":81.72000122070312},{"timestamp":1742405640000,"open":2.32183,"high":2.32193,"low":2.32182,"close":2.32189,"volume":29.510000228881836},{"timestamp":1742405700000,"open":2.32182,"high":2.322,"low":2.32174,"close":2.32178,"volume":79.44999694824219},{"timestamp":1742405760000,"open":2.32174,"high":2.32193,"low":2.32168,"close":2.32182,"volume":86.26000213623047},{"timestamp":1742405820000,"open":2.32182,"high":2.32216,"low":2.32182,"close":2.32215,"volume":56.75},{"timestamp":1742405880000,"open":2.32218,"high":2.3224,"low":2.32218,"close":2.32219,"volume":27.239999771118164},{"timestamp":1742405940000,"open":2.32226,"high":2.3224,"low":2.32226,"close":2.32237,"volume":54.47999954223633},{"timestamp":1742406000000,"open":2.32233,"high":2.32237,"low":2.32218,"close":2.32218,"volume":38.59000015258789},{"timestamp":1742406060000,"open":2.32222,"high":2.3224,"low":2.32215,"close":2.3223,"volume":45.400001525878906},{"timestamp":1742406120000,"open":2.32226,"high":2.32229,"low":2.32211,"close":2.32211,"volume":24.969999313354492},{"timestamp":1742406180000,"open":2.32215,"high":2.32222,"low":2.32215,"close":2.32218,"volume":20.43000030517578},{"timestamp":1742406240000,"open":2.32216,"high":2.32218,"low":2.32189,"close":2.32196,"volume":56.75},{"timestamp":1742406300000,"open":2.322,"high":2.32211,"low":2.32178,"close":2.32207,"volume":38.59000015258789},{"timestamp":1742406360000,"open":2.32215,"high":2.32219,"low":2.322,"close":2.32208,"volume":31.780000686645508},{"timestamp":1742406420000,"open":2.32215,"high":2.32237,"low":2.32207,"close":2.32223,"volume":95.33999633789062},{"timestamp":1742406480000,"open":2.32218,"high":2.32219,"low":2.32178,"close":2.32178,"volume":54.47999954223633},{"timestamp":1742406540000,"open":2.32174,"high":2.32182,"low":2.32148,"close":2.32148,"volume":56.75},{"timestamp":1742406600000,"open":2.32148,"high":2.32186,"low":2.32148,"close":2.32182,"volume":56.75},{"timestamp":1742406660000,"open":2.32185,"high":2.32204,"low":2.32163,"close":2.32204,"volume":49.939998626708984},{"timestamp":1742406720000,"open":2.32207,"high":2.32215,"low":2.32167,"close":2.32167,"volume":70.37000274658203},{"timestamp":1742406780000,"open":2.32178,"high":2.32189,"low":2.32163,"close":2.32178,"volume":99.87999725341797},{"timestamp":1742406840000,"open":2.32186,"high":2.32196,"low":2.32178,"close":2.32189,"volume":83.98999786376953},{"timestamp":1742406900000,"open":2.32183,"high":2.32211,"low":2.32182,"close":2.322,"volume":18.15999984741211},{"timestamp":1742406960000,"open":2.32205,"high":2.32256,"low":2.32204,"close":2.32256,"volume":45.400001525878906},{"timestamp":1742407020000,"open":2.32262,"high":2.32271,"low":2.32244,"close":2.32255,"volume":27.239999771118164},{"timestamp":1742407080000,"open":2.32248,"high":2.32256,"low":2.32248,"close":2.32248,"volume":31.780000686645508},{"timestamp":1742407140000,"open":2.32244,"high":2.32248,"low":2.32208,"close":2.3223,"volume":158.89999389648438},{"timestamp":1742407200000,"open":2.32233,"high":2.32744,"low":2.32098,"close":2.32697,"volume":535.719970703125},{"timestamp":1742407260000,"open":2.32688,"high":2.32744,"low":2.32519,"close":2.32608,"volume":444.9200134277344},{"timestamp":1742407320000,"open":2.32608,"high":2.32736,"low":2.32575,"close":2.32631,"volume":333.69000244140625},{"timestamp":1742407380000,"open":2.32649,"high":2.32726,"low":2.32619,"close":2.32644,"volume":301.9100036621094},{"timestamp":1742407440000,"open":2.32649,"high":2.32725,"low":2.32641,"close":2.32707,"volume":276.94000244140625},{"timestamp":1742407500000,"open":2.3271,"high":2.3271,"low":2.32557,"close":2.32638,"volume":394.9800109863281},{"timestamp":1742407560000,"open":2.32631,"high":2.32642,"low":2.32491,"close":2.32495,"volume":295.1000061035156},{"timestamp":1742407620000,"open":2.32502,"high":2.3262,"low":2.32495,"close":2.3262,"volume":313.260009765625},{"timestamp":1742407680000,"open":2.32613,"high":2.32705,"low":2.32613,"close":2.32675,"volume":267.8599853515625},{"timestamp":1742407740000,"open":2.32676,"high":2.32741,"low":2.32675,"close":2.32726,"volume":227},{"timestamp":1742407800000,"open":2.3272,"high":2.3279,"low":2.32716,"close":2.32781,"volume":220.19000244140625},{"timestamp":1742407860000,"open":2.32782,"high":2.3284,"low":2.32752,"close":2.32756,"volume":167.97999572753906},{"timestamp":1742407920000,"open":2.32752,"high":2.32829,"low":2.32737,"close":2.32829,"volume":206.57000732421875},{"timestamp":1742407980000,"open":2.32844,"high":2.3286,"low":2.32767,"close":2.32774,"volume":245.16000366210938},{"timestamp":1742408040000,"open":2.32778,"high":2.32796,"low":2.32726,"close":2.32738,"volume":213.3800048828125},{"timestamp":1742408100000,"open":2.32738,"high":2.32792,"low":2.32719,"close":2.32748,"volume":229.27000427246094},{"timestamp":1742408160000,"open":2.32752,"high":2.32823,"low":2.32752,"close":2.32774,"volume":190.67999267578125},{"timestamp":1742408220000,"open":2.32768,"high":2.32775,"low":2.32704,"close":2.32734,"volume":204.3000030517578},{"timestamp":1742408280000,"open":2.32723,"high":2.32774,"low":2.32715,"close":2.32767,"volume":179.3300018310547},{"timestamp":1742408340000,"open":2.32763,"high":2.32792,"low":2.32731,"close":2.32731,"volume":183.8699951171875},{"timestamp":1742408400000,"open":2.32723,"high":2.32768,"low":2.32698,"close":2.32764,"volume":147.5500030517578},{"timestamp":1742408460000,"open":2.32757,"high":2.32778,"low":2.3269,"close":2.3269,"volume":197.49000549316406},{"timestamp":1742408520000,"open":2.32683,"high":2.32782,"low":2.32668,"close":2.32782,"volume":188.41000366210938},{"timestamp":1742408580000,"open":2.32789,"high":2.32853,"low":2.32786,"close":2.32853,"volume":186.13999938964844},{"timestamp":1742408640000,"open":2.32849,"high":2.32933,"low":2.32848,"close":2.32875,"volume":152.08999633789062},{"timestamp":1742408700000,"open":2.32871,"high":2.32918,"low":2.32856,"close":2.32881,"volume":195.22000122070312},{"timestamp":1742408760000,"open":2.32874,"high":2.32901,"low":2.32826,"close":2.32845,"volume":195.22000122070312},{"timestamp":1742408820000,"open":2.32834,"high":2.32838,"low":2.32749,"close":2.32757,"volume":208.83999633789062},{"timestamp":1742408880000,"open":2.32756,"high":2.32808,"low":2.32743,"close":2.32745,"volume":186.13999938964844},{"timestamp":1742408940000,"open":2.32738,"high":2.32776,"low":2.32738,"close":2.32756,"volume":147.5500030517578},{"timestamp":1742409000000,"open":2.32745,"high":2.32837,"low":2.32745,"close":2.32767,"volume":217.9199981689453},{"timestamp":1742409060000,"open":2.3276,"high":2.32912,"low":2.3276,"close":2.32881,"volume":267.8599853515625},{"timestamp":1742409120000,"open":2.32893,"high":2.32948,"low":2.32889,"close":2.32918,"volume":167.97999572753906},{"timestamp":1742409180000,"open":2.32922,"high":2.32962,"low":2.32892,"close":2.32918,"volume":192.9499969482422},{"timestamp":1742409240000,"open":2.32915,"high":2.33002,"low":2.32885,"close":2.32999,"volume":192.9499969482422},{"timestamp":1742409300000,"open":2.32996,"high":2.33026,"low":2.32958,"close":2.32958,"volume":158.89999389648438},{"timestamp":1742409360000,"open":2.3298,"high":2.3311,"low":2.3298,"close":2.33047,"volume":251.97000122070312},{"timestamp":1742409420000,"open":2.33061,"high":2.33106,"low":2.33043,"close":2.33061,"volume":183.8699951171875},{"timestamp":1742409480000,"open":2.33047,"high":2.33059,"low":2.32918,"close":2.32918,"volume":245.16000366210938},{"timestamp":1742409540000,"open":2.32925,"high":2.32956,"low":2.32827,"close":2.32956,"volume":249.6999969482422},{"timestamp":1742409600000,"open":2.32962,"high":2.33029,"low":2.32934,"close":2.3294,"volume":292.8299865722656},{"timestamp":1742409660000,"open":2.32948,"high":2.33158,"low":2.32947,"close":2.33127,"volume":303.8800048828125},{"timestamp":1742409720000,"open":2.33125,"high":2.33327,"low":2.33094,"close":2.33322,"volume":329.0199890136719},{"timestamp":1742409780000,"open":2.33327,"high":2.33393,"low":2.33293,"close":2.33381,"volume":265.5},{"timestamp":1742409840000,"open":2.33374,"high":2.33437,"low":2.33333,"close":2.33436,"volume":285.75},{"timestamp":1742409900000,"open":2.33447,"high":2.33473,"low":2.33356,"close":2.33366,"volume":261},{"timestamp":1742409960000,"open":2.33351,"high":2.3336,"low":2.33256,"close":2.33283,"volume":261},{"timestamp":1742410020000,"open":2.33285,"high":2.33315,"low":2.33219,"close":2.33305,"volume":240.75},{"timestamp":1742410080000,"open":2.33311,"high":2.33312,"low":2.33223,"close":2.33223,"volume":310.5},{"timestamp":1742410140000,"open":2.3323,"high":2.33297,"low":2.33219,"close":2.33257,"volume":236.25},{"timestamp":1742410200000,"open":2.3326,"high":2.33327,"low":2.33257,"close":2.33289,"volume":236.25},{"timestamp":1742410260000,"open":2.33293,"high":2.33304,"low":2.33245,"close":2.333,"volume":189},{"timestamp":1742410320000,"open":2.33304,"high":2.33323,"low":2.33241,"close":2.33283,"volume":256.5},{"timestamp":1742410380000,"open":2.33278,"high":2.334,"low":2.33271,"close":2.33392,"volume":279},{"timestamp":1742410440000,"open":2.33395,"high":2.3341,"low":2.3333,"close":2.33403,"volume":204.75},{"timestamp":1742410500000,"open":2.33407,"high":2.33421,"low":2.3334,"close":2.33417,"volume":193.5},{"timestamp":1742410560000,"open":2.33421,"high":2.33443,"low":2.33388,"close":2.33425,"volume":202.5},{"timestamp":1742410620000,"open":2.33425,"high":2.33498,"low":2.3341,"close":2.3344,"volume":227.25},{"timestamp":1742410680000,"open":2.33448,"high":2.33487,"low":2.33429,"close":2.33458,"volume":198},{"timestamp":1742410740000,"open":2.33454,"high":2.3351,"low":2.33415,"close":2.33509,"volume":213.75},{"timestamp":1742410800000,"open":2.33491,"high":2.33499,"low":2.33432,"close":2.33459,"volume":200.25},{"timestamp":1742410860000,"open":2.33451,"high":2.33474,"low":2.33406,"close":2.3341,"volume":141.75},{"timestamp":1742410920000,"open":2.33414,"high":2.33462,"low":2.33403,"close":2.33432,"volume":166.5},{"timestamp":1742410980000,"open":2.3344,"high":2.33459,"low":2.33417,"close":2.33451,"volume":171},{"timestamp":1742411040000,"open":2.33454,"high":2.33495,"low":2.3344,"close":2.33473,"volume":141.75},{"timestamp":1742411100000,"open":2.3347,"high":2.33507,"low":2.33403,"close":2.3344,"volume":222.75},{"timestamp":1742411160000,"open":2.33437,"high":2.3347,"low":2.33421,"close":2.33469,"volume":159.75},{"timestamp":1742411220000,"open":2.33469,"high":2.33554,"low":2.33462,"close":2.33554,"volume":144},{"timestamp":1742411280000,"open":2.33542,"high":2.33672,"low":2.33535,"close":2.33671,"volume":182.25},{"timestamp":1742411340000,"open":2.33671,"high":2.33671,"low":2.33605,"close":2.33606,"volume":171},{"timestamp":1742411400000,"open":2.33612,"high":2.33687,"low":2.33608,"close":2.33656,"volume":218.25},{"timestamp":1742411460000,"open":2.33664,"high":2.33664,"low":2.33528,"close":2.33535,"volume":204.75},{"timestamp":1742411520000,"open":2.33542,"high":2.33575,"low":2.33476,"close":2.33492,"volume":245.25},{"timestamp":1742411580000,"open":2.33488,"high":2.33488,"low":2.3343,"close":2.33458,"volume":148.5},{"timestamp":1742411640000,"open":2.3344,"high":2.33466,"low":2.33414,"close":2.3344,"volume":204.75},{"timestamp":1742411700000,"open":2.3344,"high":2.33469,"low":2.3341,"close":2.3341,"volume":200.25},{"timestamp":1742411760000,"open":2.33415,"high":2.33418,"low":2.33312,"close":2.33312,"volume":150.75},{"timestamp":1742411820000,"open":2.33307,"high":2.33307,"low":2.33193,"close":2.33213,"volume":263.25},{"timestamp":1742411880000,"open":2.33213,"high":2.33219,"low":2.33168,"close":2.33179,"volume":202.5},{"timestamp":1742411940000,"open":2.33179,"high":2.33193,"low":2.33105,"close":2.33105,"volume":151.69000244140625},{"timestamp":1742412000000,"open":2.33105,"high":2.33139,"low":2.33072,"close":2.33072,"volume":108.95999908447266},{"timestamp":1742412060000,"open":2.33073,"high":2.33073,"low":2.33017,"close":2.3305,"volume":115.7699966430664},{"timestamp":1742412120000,"open":2.33065,"high":2.33095,"low":2.3304,"close":2.3304,"volume":167.97999572753906},{"timestamp":1742412180000,"open":2.33028,"high":2.33036,"low":2.32944,"close":2.32955,"volume":156.6300048828125},{"timestamp":1742412240000,"open":2.32969,"high":2.33062,"low":2.32969,"close":2.3305,"volume":133.92999267578125},{"timestamp":1742412300000,"open":2.33055,"high":2.33073,"low":2.33013,"close":2.3305,"volume":127.12000274658203},{"timestamp":1742412360000,"open":2.33054,"high":2.33059,"low":2.32995,"close":2.32999,"volume":177.05999755859375},{"timestamp":1742412420000,"open":2.33002,"high":2.33026,"low":2.32947,"close":2.3298,"volume":174.7899932861328},{"timestamp":1742412480000,"open":2.32988,"high":2.33033,"low":2.32955,"close":2.32966,"volume":174.7899932861328},{"timestamp":1742412540000,"open":2.32958,"high":2.3298,"low":2.32929,"close":2.3298,"volume":158.89999389648438},{"timestamp":1742412600000,"open":2.32969,"high":2.33033,"low":2.32944,"close":2.33032,"volume":170.25},{"timestamp":1742412660000,"open":2.33033,"high":2.33092,"low":2.32966,"close":2.32977,"volume":211.11000061035156},{"timestamp":1742412720000,"open":2.3297,"high":2.33026,"low":2.32958,"close":2.3301,"volume":120.30999755859375},{"timestamp":1742412780000,"open":2.33018,"high":2.33143,"low":2.33018,"close":2.33143,"volume":177.02000427246094},{"timestamp":1742412840000,"open":2.33149,"high":2.33161,"low":2.33098,"close":2.3311,"volume":124.6500015258789},{"timestamp":1742412900000,"open":2.33113,"high":2.33128,"low":2.33091,"close":2.33113,"volume":147.5500030517578},{"timestamp":1742412960000,"open":2.33124,"high":2.33171,"low":2.33116,"close":2.33164,"volume":131.17999267578125},{"timestamp":1742413020000,"open":2.33157,"high":2.33212,"low":2.33157,"close":2.33204,"volume":130.5},{"timestamp":1742413080000,"open":2.33209,"high":2.33285,"low":2.33204,"close":2.33267,"volume":137.25},{"timestamp":1742413140000,"open":2.3325,"high":2.33261,"low":2.33223,"close":2.33249,"volume":137.25},{"timestamp":1742413200000,"open":2.33249,"high":2.33264,"low":2.33208,"close":2.33249,"volume":132.75},{"timestamp":1742413260000,"open":2.33249,"high":2.33294,"low":2.33249,"close":2.33294,"volume":101.25},{"timestamp":1742413320000,"open":2.33293,"high":2.33304,"low":2.33267,"close":2.33274,"volume":121.5},{"timestamp":1742413380000,"open":2.33278,"high":2.33286,"low":2.33263,"close":2.33271,"volume":110.25},{"timestamp":1742413440000,"open":2.33271,"high":2.33308,"low":2.33267,"close":2.33308,"volume":99},{"timestamp":1742413500000,"open":2.33304,"high":2.33334,"low":2.33304,"close":2.33311,"volume":92.25},{"timestamp":1742413560000,"open":2.33307,"high":2.33307,"low":2.33219,"close":2.33219,"volume":144},{"timestamp":1742413620000,"open":2.33219,"high":2.33245,"low":2.33197,"close":2.33202,"volume":114.75},{"timestamp":1742413680000,"open":2.33197,"high":2.33219,"low":2.33168,"close":2.33179,"volume":148.5},{"timestamp":1742413740000,"open":2.33182,"high":2.33238,"low":2.33182,"close":2.33227,"volume":47.25},{"timestamp":1742413800000,"open":2.33201,"high":2.3323,"low":2.3319,"close":2.3323,"volume":108},{"timestamp":1742413860000,"open":2.3323,"high":2.3323,"low":2.33171,"close":2.33212,"volume":126},{"timestamp":1742413920000,"open":2.3322,"high":2.33238,"low":2.33208,"close":2.33219,"volume":103.5},{"timestamp":1742413980000,"open":2.33219,"high":2.33245,"low":2.33209,"close":2.33234,"volume":78.75},{"timestamp":1742414040000,"open":2.3323,"high":2.33239,"low":2.33204,"close":2.3323,"volume":103.5},{"timestamp":1742414100000,"open":2.33223,"high":2.33289,"low":2.33223,"close":2.33278,"volume":110.25},{"timestamp":1742414160000,"open":2.33274,"high":2.33274,"low":2.33208,"close":2.33274,"volume":90},{"timestamp":1742414220000,"open":2.33271,"high":2.33271,"low":2.33208,"close":2.33212,"volume":90},{"timestamp":1742414280000,"open":2.33215,"high":2.33219,"low":2.33197,"close":2.33197,"volume":78.75},{"timestamp":1742414340000,"open":2.33204,"high":2.33239,"low":2.33179,"close":2.33198,"volume":96.75},{"timestamp":1742414400000,"open":2.33193,"high":2.33252,"low":2.3318,"close":2.33249,"volume":67.5},{"timestamp":1742414460000,"open":2.33249,"high":2.33272,"low":2.33249,"close":2.3326,"volume":31.5},{"timestamp":1742414520000,"open":2.33257,"high":2.333,"low":2.33257,"close":2.33286,"volume":45},{"timestamp":1742414580000,"open":2.33282,"high":2.33282,"low":2.33263,"close":2.33267,"volume":29.25},{"timestamp":1742414640000,"open":2.33252,"high":2.33252,"low":2.33227,"close":2.33227,"volume":15.75},{"timestamp":1742414700000,"open":2.3322,"high":2.3322,"low":2.33204,"close":2.33208,"volume":42.75},{"timestamp":1742414760000,"open":2.33212,"high":2.33212,"low":2.33204,"close":2.33209,"volume":6.75},{"timestamp":1742414820000,"open":2.33212,"high":2.33238,"low":2.33212,"close":2.33234,"volume":27},{"timestamp":1742414880000,"open":2.3323,"high":2.33238,"low":2.3319,"close":2.33208,"volume":60.75},{"timestamp":1742414940000,"open":2.33213,"high":2.33213,"low":2.33204,"close":2.33208,"volume":22.5},{"timestamp":1742415000000,"open":2.33212,"high":2.33231,"low":2.33212,"close":2.33223,"volume":38.25},{"timestamp":1742415060000,"open":2.33223,"high":2.33283,"low":2.33223,"close":2.33283,"volume":33.75},{"timestamp":1742415120000,"open":2.33285,"high":2.33326,"low":2.33285,"close":2.33326,"volume":18},{"timestamp":1742415180000,"open":2.33329,"high":2.33352,"low":2.33329,"close":2.33337,"volume":33.75},{"timestamp":1742415240000,"open":2.3334,"high":2.33373,"low":2.3334,"close":2.3337,"volume":42.75},{"timestamp":1742415300000,"open":2.33378,"high":2.33384,"low":2.33363,"close":2.3337,"volume":36},{"timestamp":1742415360000,"open":2.33362,"high":2.33377,"low":2.33362,"close":2.33373,"volume":24.75},{"timestamp":1742415420000,"open":2.3337,"high":2.3337,"low":2.33356,"close":2.3337,"volume":15.75},{"timestamp":1742415480000,"open":2.33366,"high":2.33392,"low":2.33362,"close":2.3337,"volume":27},{"timestamp":1742415540000,"open":2.33373,"high":2.33385,"low":2.33362,"close":2.33373,"volume":40.5},{"timestamp":1742415600000,"open":2.33395,"high":2.33407,"low":2.3337,"close":2.33374,"volume":31.5},{"timestamp":1742415660000,"open":2.3337,"high":2.33377,"low":2.33362,"close":2.3337,"volume":13.5},{"timestamp":1742415720000,"open":2.33366,"high":2.33373,"low":2.33366,"close":2.33373,"volume":9},{"timestamp":1742415780000,"open":2.33329,"high":2.33333,"low":2.33316,"close":2.33316,"volume":31.5},{"timestamp":1742415840000,"open":2.33318,"high":2.3334,"low":2.33318,"close":2.3334,"volume":11.25},{"timestamp":1742415900000,"open":2.33348,"high":2.33352,"low":2.33348,"close":2.33351,"volume":13.5},{"timestamp":1742415960000,"open":2.33351,"high":2.33367,"low":2.33337,"close":2.33337,"volume":22.5},{"timestamp":1742416020000,"open":2.3334,"high":2.33348,"low":2.3333,"close":2.3334,"volume":15.75},{"timestamp":1742416080000,"open":2.33345,"high":2.33348,"low":2.33333,"close":2.33348,"volume":18},{"timestamp":1742416140000,"open":2.33355,"high":2.33355,"low":2.33307,"close":2.33307,"volume":29.25},{"timestamp":1742416200000,"open":2.33311,"high":2.33322,"low":2.33311,"close":2.33315,"volume":18},{"timestamp":1742416260000,"open":2.33318,"high":2.33326,"low":2.33293,"close":2.33304,"volume":65.25},{"timestamp":1742416320000,"open":2.33307,"high":2.3334,"low":2.33301,"close":2.3334,"volume":20.25},{"timestamp":1742416380000,"open":2.3334,"high":2.33377,"low":2.3334,"close":2.33371,"volume":36},{"timestamp":1742416440000,"open":2.33371,"high":2.33378,"low":2.33366,"close":2.33373,"volume":22.5},{"timestamp":1742416500000,"open":2.33373,"high":2.33411,"low":2.33373,"close":2.33406,"volume":24.75},{"timestamp":1742416560000,"open":2.3341,"high":2.3343,"low":2.33403,"close":2.33403,"volume":24.75},{"timestamp":1742416620000,"open":2.33414,"high":2.33415,"low":2.33406,"close":2.33411,"volume":22.5},{"timestamp":1742416680000,"open":2.33406,"high":2.3341,"low":2.33406,"close":2.3341,"volume":4.5},{"timestamp":1742416740000,"open":2.33418,"high":2.33418,"low":2.33417,"close":2.33417,"volume":6.75},{"timestamp":1742416800000,"open":2.33414,"high":2.33422,"low":2.33414,"close":2.33417,"volume":18},{"timestamp":1742416860000,"open":2.33421,"high":2.33429,"low":2.33421,"close":2.33429,"volume":11.25},{"timestamp":1742416920000,"open":2.33432,"high":2.33454,"low":2.33432,"close":2.33443,"volume":18},{"timestamp":1742416980000,"open":2.33447,"high":2.33452,"low":2.3344,"close":2.33447,"volume":24.75},{"timestamp":1742417040000,"open":2.33443,"high":2.33451,"low":2.33443,"close":2.33447,"volume":9},{"timestamp":1742417100000,"open":2.33452,"high":2.33452,"low":2.33447,"close":2.33448,"volume":18},{"timestamp":1742417160000,"open":2.33447,"high":2.33485,"low":2.33447,"close":2.33484,"volume":38.25},{"timestamp":1742417220000,"open":2.33484,"high":2.33485,"low":2.3348,"close":2.33485,"volume":6.75},{"timestamp":1742417280000,"open":2.33484,"high":2.33502,"low":2.33484,"close":2.33499,"volume":13.5},{"timestamp":1742417340000,"open":2.33506,"high":2.33506,"low":2.33487,"close":2.33495,"volume":18},{"timestamp":1742417400000,"open":2.33487,"high":2.33487,"low":2.33465,"close":2.33481,"volume":49.5},{"timestamp":1742417460000,"open":2.33476,"high":2.33503,"low":2.33476,"close":2.33484,"volume":31.5},{"timestamp":1742417520000,"open":2.3348,"high":2.33484,"low":2.33466,"close":2.3348,"volume":22.5},{"timestamp":1742417580000,"open":2.33484,"high":2.33484,"low":2.33473,"close":2.33473,"volume":11.25},{"timestamp":1742417640000,"open":2.3348,"high":2.33484,"low":2.33458,"close":2.33462,"volume":20.25},{"timestamp":1742417700000,"open":2.32975,"high":2.32975,"low":2.32948,"close":2.32948,"volume":24.75},{"timestamp":1742417760000,"open":2.32948,"high":2.32974,"low":2.32948,"close":2.32974,"volume":18},{"timestamp":1742417820000,"open":2.32971,"high":2.32971,"low":2.32955,"close":2.32963,"volume":105.75},{"timestamp":1742417880000,"open":2.32966,"high":2.32978,"low":2.32956,"close":2.32975,"volume":105.75},{"timestamp":1742417940000,"open":2.3297,"high":2.32974,"low":2.32966,"close":2.32973,"volume":9},{"timestamp":1742418240000,"open":2.32932,"high":2.32932,"low":2.32932,"close":2.32932,"volume":2.25},{"timestamp":1742418300000,"open":2.32943,"high":2.32963,"low":2.32919,"close":2.32926,"volume":36},{"timestamp":1742418360000,"open":2.32926,"high":2.32926,"low":2.32915,"close":2.32915,"volume":13.5},{"timestamp":1742418420000,"open":2.32908,"high":2.32908,"low":2.32904,"close":2.32904,"volume":6.75},{"timestamp":1742418480000,"open":2.32908,"high":2.32916,"low":2.32904,"close":2.32916,"volume":22.5},{"timestamp":1742418540000,"open":2.32919,"high":2.32919,"low":2.32919,"close":2.32919,"volume":4.5},{"timestamp":1742418600000,"open":2.32908,"high":2.32915,"low":2.32905,"close":2.32908,"volume":15.75},{"timestamp":1742418660000,"open":2.3293,"high":2.32948,"low":2.3293,"close":2.32948,"volume":4.5},{"timestamp":1742418720000,"open":2.32938,"high":2.32938,"low":2.32919,"close":2.32919,"volume":9},{"timestamp":1742418840000,"open":2.32937,"high":2.32937,"low":2.32937,"close":2.32937,"volume":2.25},{"timestamp":1742418900000,"open":2.32919,"high":2.32919,"low":2.32919,"close":2.32919,"volume":2.25},{"timestamp":1742419080000,"open":2.32915,"high":2.32915,"low":2.32915,"close":2.32915,"volume":2.25},{"timestamp":1742419140000,"open":2.32919,"high":2.32937,"low":2.32919,"close":2.32937,"volume":6.75},{"timestamp":1742419200000,"open":2.32937,"high":2.32937,"low":2.32933,"close":2.32933,"volume":4.5},{"timestamp":1742419260000,"open":2.32937,"high":2.32938,"low":2.32937,"close":2.32937,"volume":15.75},{"timestamp":1742419320000,"open":2.32937,"high":2.32937,"low":2.32915,"close":2.32916,"volume":11.25},{"timestamp":1742419440000,"open":2.32949,"high":2.32949,"low":2.32937,"close":2.32937,"volume":9},{"timestamp":1742419500000,"open":2.32955,"high":2.32956,"low":2.32937,"close":2.32937,"volume":15.75},{"timestamp":1742419560000,"open":2.32937,"high":2.32937,"low":2.32915,"close":2.32915,"volume":9},{"timestamp":1742419620000,"open":2.32941,"high":2.32941,"low":2.32915,"close":2.3292,"volume":11.25},{"timestamp":1742419680000,"open":2.32942,"high":2.32942,"low":2.32919,"close":2.32919,"volume":18},{"timestamp":1742419740000,"open":2.32942,"high":2.32942,"low":2.32915,"close":2.32915,"volume":36},{"timestamp":1742419800000,"open":2.32903,"high":2.32903,"low":2.32903,"close":2.32903,"volume":2.25},{"timestamp":1742419860000,"open":2.32888,"high":2.32888,"low":2.32877,"close":2.32881,"volume":20.25},{"timestamp":1742419920000,"open":2.32877,"high":2.32877,"low":2.32866,"close":2.32874,"volume":6.75},{"timestamp":1742419980000,"open":2.32896,"high":2.32896,"low":2.32896,"close":2.32896,"volume":2.25},{"timestamp":1742420040000,"open":2.32907,"high":2.32907,"low":2.32907,"close":2.32907,"volume":2.25},{"timestamp":1742420160000,"open":2.32914,"high":2.32914,"low":2.32914,"close":2.32914,"volume":2.25},{"timestamp":1742420220000,"open":2.32915,"high":2.32915,"low":2.32907,"close":2.32907,"volume":4.5},{"timestamp":1742420280000,"open":2.32907,"high":2.32907,"low":2.32907,"close":2.32907,"volume":2.25},{"timestamp":1742420340000,"open":2.32914,"high":2.32914,"low":2.32914,"close":2.32914,"volume":2.25},{"timestamp":1742420400000,"open":2.32918,"high":2.32918,"low":2.32918,"close":2.32918,"volume":2.25},{"timestamp":1742420460000,"open":2.3291,"high":2.3291,"low":2.3291,"close":2.3291,"volume":2.25},{"timestamp":1742420580000,"open":2.32907,"high":2.32907,"low":2.32907,"close":2.32907,"volume":2.25},{"timestamp":1742420640000,"open":2.32907,"high":2.32907,"low":2.32907,"close":2.32907,"volume":2.25},{"timestamp":1742420700000,"open":2.32929,"high":2.32976,"low":2.32921,"close":2.32976,"volume":63},{"timestamp":1742420760000,"open":2.32977,"high":2.32977,"low":2.32973,"close":2.32973,"volume":27},{"timestamp":1742420820000,"open":2.32987,"high":2.32992,"low":2.32965,"close":2.32988,"volume":18},{"timestamp":1742420880000,"open":2.32987,"high":2.33009,"low":2.32987,"close":2.33002,"volume":15.75},{"timestamp":1742420940000,"open":2.32995,"high":2.33006,"low":2.32995,"close":2.33002,"volume":15.75},{"timestamp":1742421000000,"open":2.33002,"high":2.33003,"low":2.32998,"close":2.32999,"volume":29.25},{"timestamp":1742421060000,"open":2.33002,"high":2.33003,"low":2.32995,"close":2.32998,"volume":29.25},{"timestamp":1742421120000,"open":2.33002,"high":2.33002,"low":2.32995,"close":2.32998,"volume":27},{"timestamp":1742421180000,"open":2.32998,"high":2.32998,"low":2.32991,"close":2.32991,"volume":4.5},{"timestamp":1742421240000,"open":2.32987,"high":2.32987,"low":2.32987,"close":2.32987,"volume":9},{"timestamp":1742421300000,"open":2.32984,"high":2.32984,"low":2.3298,"close":2.3298,"volume":4.5},{"timestamp":1742421360000,"open":2.32988,"high":2.32988,"low":2.32973,"close":2.32973,"volume":6.75},{"timestamp":1742421420000,"open":2.32976,"high":2.32984,"low":2.32976,"close":2.32977,"volume":11.25},{"timestamp":1742421480000,"open":2.32981,"high":2.32981,"low":2.32973,"close":2.3298,"volume":18},{"timestamp":1742421660000,"open":2.33199,"high":2.33271,"low":2.33199,"close":2.33271,"volume":33.75},{"timestamp":1742421720000,"open":2.33267,"high":2.33324,"low":2.33267,"close":2.33324,"volume":15.75},{"timestamp":1742421780000,"open":2.33333,"high":2.33359,"low":2.33319,"close":2.33355,"volume":42.75},{"timestamp":1742421840000,"open":2.33361,"high":2.33388,"low":2.33361,"close":2.33388,"volume":27},{"timestamp":1742421900000,"open":2.33393,"high":2.33483,"low":2.33393,"close":2.33483,"volume":60.75},{"timestamp":1742421960000,"open":2.33487,"high":2.33543,"low":2.33487,"close":2.33536,"volume":33.75},{"timestamp":1742422020000,"open":2.33543,"high":2.33562,"low":2.33543,"close":2.33562,"volume":20.25},{"timestamp":1742422080000,"open":2.3358,"high":2.33589,"low":2.3358,"close":2.33587,"volume":29.25},{"timestamp":1742422140000,"open":2.33588,"high":2.33613,"low":2.33588,"close":2.33613,"volume":24.75},{"timestamp":1742422200000,"open":2.33614,"high":2.33615,"low":2.33597,"close":2.33605,"volume":31.5},{"timestamp":1742422260000,"open":2.33612,"high":2.33645,"low":2.33587,"close":2.33645,"volume":56.25},{"timestamp":1742422320000,"open":2.33643,"high":2.33659,"low":2.33631,"close":2.33652,"volume":38.25},{"timestamp":1742422380000,"open":2.33666,"high":2.33668,"low":2.33649,"close":2.3365,"volume":27},{"timestamp":1742422440000,"open":2.33643,"high":2.33652,"low":2.33643,"close":2.33652,"volume":18},{"timestamp":1742422500000,"open":2.33653,"high":2.33679,"low":2.33653,"close":2.33668,"volume":42.75},{"timestamp":1742422560000,"open":2.33664,"high":2.33664,"low":2.33642,"close":2.3365,"volume":22.5},{"timestamp":1742422620000,"open":2.33657,"high":2.33658,"low":2.33641,"close":2.33641,"volume":15.75},{"timestamp":1742422680000,"open":2.33658,"high":2.33678,"low":2.33651,"close":2.33678,"volume":36},{"timestamp":1742422740000,"open":2.33692,"high":2.33701,"low":2.33674,"close":2.33674,"volume":27},{"timestamp":1742422800000,"open":2.33678,"high":2.337,"low":2.33678,"close":2.33689,"volume":29.25},{"timestamp":1742422860000,"open":2.33692,"high":2.33692,"low":2.33678,"close":2.33685,"volume":20.25},{"timestamp":1742422920000,"open":2.33685,"high":2.33689,"low":2.33681,"close":2.33686,"volume":20.25},{"timestamp":1742422980000,"open":2.3369,"high":2.3369,"low":2.33675,"close":2.33675,"volume":4.5},{"timestamp":1742423040000,"open":2.33671,"high":2.33678,"low":2.33671,"close":2.33675,"volume":9},{"timestamp":1742423100000,"open":2.33678,"high":2.33694,"low":2.33671,"close":2.33671,"volume":40.5},{"timestamp":1742423160000,"open":2.33675,"high":2.33675,"low":2.33667,"close":2.33671,"volume":9},{"timestamp":1742423220000,"open":2.33664,"high":2.33664,"low":2.33642,"close":2.33649,"volume":22.5},{"timestamp":1742423280000,"open":2.3366,"high":2.33671,"low":2.33642,"close":2.33643,"volume":40.5},{"timestamp":1742423340000,"open":2.3365,"high":2.33653,"low":2.33639,"close":2.33643,"volume":20.25},{"timestamp":1742423400000,"open":2.33642,"high":2.33642,"low":2.33587,"close":2.33587,"volume":47.25},{"timestamp":1742423460000,"open":2.33594,"high":2.33597,"low":2.33565,"close":2.33597,"volume":29.25},{"timestamp":1742423520000,"open":2.33594,"high":2.33598,"low":2.33579,"close":2.3359,"volume":40.5},{"timestamp":1742423580000,"open":2.33597,"high":2.33597,"low":2.33583,"close":2.33583,"volume":11.25},{"timestamp":1742423640000,"open":2.33594,"high":2.33594,"low":2.33579,"close":2.33583,"volume":15.75},{"timestamp":1742423700000,"open":2.33583,"high":2.33583,"low":2.33564,"close":2.33564,"volume":9},{"timestamp":1742423760000,"open":2.33568,"high":2.33568,"low":2.33518,"close":2.33546,"volume":45},{"timestamp":1742423820000,"open":2.33564,"high":2.33564,"low":2.33546,"close":2.33546,"volume":27},{"timestamp":1742423880000,"open":2.33531,"high":2.33572,"low":2.33531,"close":2.33557,"volume":38.25},{"timestamp":1742423940000,"open":2.33561,"high":2.33568,"low":2.33561,"close":2.33561,"volume":13.5},{"timestamp":1742424000000,"open":2.33564,"high":2.33597,"low":2.33553,"close":2.33553,"volume":47.25},{"timestamp":1742424060000,"open":2.33557,"high":2.33562,"low":2.3355,"close":2.33557,"volume":31.5},{"timestamp":1742424120000,"open":2.33557,"high":2.33568,"low":2.33542,"close":2.33542,"volume":22.5},{"timestamp":1742424180000,"open":2.3355,"high":2.3355,"low":2.33543,"close":2.33543,"volume":4.5},{"timestamp":1742424240000,"open":2.33551,"high":2.33551,"low":2.33528,"close":2.33528,"volume":15.75},{"timestamp":1742424300000,"open":2.33531,"high":2.33543,"low":2.33531,"close":2.33542,"volume":13.5},{"timestamp":1742424360000,"open":2.33546,"high":2.33564,"low":2.33546,"close":2.33564,"volume":15.75},{"timestamp":1742424420000,"open":2.33561,"high":2.33608,"low":2.33561,"close":2.33605,"volume":22.5},{"timestamp":1742424480000,"open":2.33608,"high":2.33612,"low":2.33608,"close":2.33608,"volume":6.75},{"timestamp":1742424540000,"open":2.33601,"high":2.33605,"low":2.3359,"close":2.3359,"volume":24.75},{"timestamp":1742424600000,"open":2.33597,"high":2.33597,"low":2.33584,"close":2.33586,"volume":24.75},{"timestamp":1742424660000,"open":2.33594,"high":2.33606,"low":2.3359,"close":2.33594,"volume":29.25},{"timestamp":1742424720000,"open":2.33594,"high":2.33597,"low":2.33579,"close":2.33583,"volume":24.75},{"timestamp":1742424780000,"open":2.33586,"high":2.33594,"low":2.33575,"close":2.33575,"volume":20.25},{"timestamp":1742424840000,"open":2.33575,"high":2.33586,"low":2.33575,"close":2.33584,"volume":20.25},{"timestamp":1742424900000,"open":2.33586,"high":2.33587,"low":2.33561,"close":2.33564,"volume":20.25},{"timestamp":1742424960000,"open":2.33568,"high":2.3358,"low":2.33561,"close":2.33564,"volume":24.75},{"timestamp":1742425020000,"open":2.33564,"high":2.33564,"low":2.33553,"close":2.33557,"volume":15.75},{"timestamp":1742425800000,"open":2.33481,"high":2.3351,"low":2.33459,"close":2.33504,"volume":38.25},{"timestamp":1742425860000,"open":2.335,"high":2.33507,"low":2.33478,"close":2.33478,"volume":42.75},{"timestamp":1742425920000,"open":2.33483,"high":2.33486,"low":2.33471,"close":2.33486,"volume":22.5},{"timestamp":1742425980000,"open":2.33479,"high":2.33479,"low":2.3346,"close":2.33467,"volume":27},{"timestamp":1742426040000,"open":2.33471,"high":2.33487,"low":2.33461,"close":2.33471,"volume":42.75},{"timestamp":1742426100000,"open":2.33483,"high":2.3349,"low":2.3346,"close":2.33468,"volume":45},{"timestamp":1742426160000,"open":2.33471,"high":2.33486,"low":2.33464,"close":2.33464,"volume":40.5},{"timestamp":1742426220000,"open":2.33472,"high":2.33472,"low":2.33446,"close":2.33446,"volume":20.25},{"timestamp":1742426280000,"open":2.33454,"high":2.3348,"low":2.33445,"close":2.33453,"volume":42.75},{"timestamp":1742426340000,"open":2.33471,"high":2.33476,"low":2.33467,"close":2.33476,"volume":15.75},{"timestamp":1742426400000,"open":2.3348,"high":2.33491,"low":2.33464,"close":2.33464,"volume":29.25},{"timestamp":1742426460000,"open":2.33467,"high":2.33467,"low":2.33457,"close":2.33467,"volume":11.25},{"timestamp":1742426520000,"open":2.33467,"high":2.33479,"low":2.33454,"close":2.33479,"volume":20.25},{"timestamp":1742426580000,"open":2.33482,"high":2.33482,"low":2.33449,"close":2.33449,"volume":45},{"timestamp":1742426640000,"open":2.33449,"high":2.33487,"low":2.33449,"close":2.33487,"volume":29.25},{"timestamp":1742426700000,"open":2.33494,"high":2.33501,"low":2.33482,"close":2.33486,"volume":31.5},{"timestamp":1742426760000,"open":2.33486,"high":2.33493,"low":2.33479,"close":2.33479,"volume":20.25},{"timestamp":1742426820000,"open":2.33468,"high":2.33471,"low":2.33464,"close":2.33467,"volume":18},{"timestamp":1742426880000,"open":2.33475,"high":2.3349,"low":2.33475,"close":2.33482,"volume":15.75},{"timestamp":1742426940000,"open":2.33482,"high":2.33501,"low":2.33482,"close":2.33498,"volume":40.5},{"timestamp":1742427000000,"open":2.3349,"high":2.33503,"low":2.33483,"close":2.33483,"volume":18},{"timestamp":1742427060000,"open":2.33483,"high":2.33498,"low":2.33483,"close":2.33495,"volume":13.5},{"timestamp":1742427120000,"open":2.33469,"high":2.33469,"low":2.33447,"close":2.33452,"volume":20.25},{"timestamp":1742427180000,"open":2.33451,"high":2.33477,"low":2.33451,"close":2.33477,"volume":33.75},{"timestamp":1742427240000,"open":2.33474,"high":2.33491,"low":2.33474,"close":2.33478,"volume":29.25},{"timestamp":1742427300000,"open":2.33473,"high":2.33473,"low":2.33458,"close":2.3346,"volume":22.5},{"timestamp":1742427360000,"open":2.33464,"high":2.33466,"low":2.33459,"close":2.33466,"volume":15.75},{"timestamp":1742427420000,"open":2.33466,"high":2.33488,"low":2.33463,"close":2.33488,"volume":22.5},{"timestamp":1742427480000,"open":2.33477,"high":2.33499,"low":2.33474,"close":2.33485,"volume":24.75},{"timestamp":1742427540000,"open":2.33488,"high":2.33541,"low":2.33488,"close":2.33518,"volume":47.25},{"timestamp":1742427600000,"open":2.33521,"high":2.33536,"low":2.33503,"close":2.33536,"volume":27},{"timestamp":1742427660000,"open":2.3354,"high":2.33556,"low":2.33536,"close":2.33555,"volume":49.5},{"timestamp":1742427720000,"open":2.33551,"high":2.3358,"low":2.3354,"close":2.33562,"volume":49.5},{"timestamp":1742427780000,"open":2.33558,"high":2.33566,"low":2.33555,"close":2.33566,"volume":20.25},{"timestamp":1742427840000,"open":2.33569,"high":2.33595,"low":2.33569,"close":2.3358,"volume":29.25},{"timestamp":1742427900000,"open":2.3358,"high":2.33588,"low":2.33577,"close":2.33588,"volume":20.25},{"timestamp":1742427960000,"open":2.33595,"high":2.33611,"low":2.33589,"close":2.3361,"volume":24.75},{"timestamp":1742428020000,"open":2.33621,"high":2.33639,"low":2.33577,"close":2.3358,"volume":72},{"timestamp":1742428080000,"open":2.33577,"high":2.33621,"low":2.33577,"close":2.33621,"volume":27},{"timestamp":1742428140000,"open":2.33617,"high":2.33617,"low":2.33595,"close":2.33602,"volume":24.75},{"timestamp":1742428200000,"open":2.33617,"high":2.33628,"low":2.33617,"close":2.33625,"volume":22.5},{"timestamp":1742428260000,"open":2.33632,"high":2.33672,"low":2.33628,"close":2.33669,"volume":51.75},{"timestamp":1742428320000,"open":2.33668,"high":2.33694,"low":2.33665,"close":2.33677,"volume":36},{"timestamp":1742428380000,"open":2.33679,"high":2.3369,"low":2.33666,"close":2.33672,"volume":27},{"timestamp":1742428440000,"open":2.33672,"high":2.33679,"low":2.33672,"close":2.33679,"volume":4.5},{"timestamp":1742428500000,"open":2.33679,"high":2.33683,"low":2.33677,"close":2.33677,"volume":9},{"timestamp":1742428560000,"open":2.33679,"high":2.33702,"low":2.33679,"close":2.33699,"volume":29.25},{"timestamp":1742428620000,"open":2.33706,"high":2.33706,"low":2.3369,"close":2.33694,"volume":49.5},{"timestamp":1742428680000,"open":2.33698,"high":2.33706,"low":2.33676,"close":2.33676,"volume":27},{"timestamp":1742428740000,"open":2.33676,"high":2.33683,"low":2.33672,"close":2.33683,"volume":24.75}]