[{"timestamp":1742360400000,"open":2.32357,"high":2.3243,"low":2.32357,"close":2.32425,"volume":52.689998626708984},{"timestamp":1742360460000,"open":2.32426,"high":2.32426,"low":2.32393,"close":2.32407,"volume":39.369998931884766},{"timestamp":1742360520000,"open":2.32408,"high":2.32448,"low":2.32396,"close":2.32429,"volume":66.87999725341797},{"timestamp":1742360580000,"open":2.32433,"high":2.32445,"low":2.3239,"close":2.32399,"volume":54.59000015258789},{"timestamp":1742360640000,"open":2.324,"high":2.3292,"low":2.32365,"close":2.32432,"volume":118.44999694824219},{"timestamp":1742360700000,"open":2.32433,"high":2.32435,"low":2.32417,"close":2.32435,"volume":34.290000915527344},{"timestamp":1742360760000,"open":2.32435,"high":2.32443,"low":2.32435,"close":2.32442,"volume":6.349999904632568},{"timestamp":1742360820000,"open":2.32443,"high":2.32483,"low":2.32438,"close":2.32483,"volume":40.63999938964844},{"timestamp":1742360880000,"open":2.32479,"high":2.32479,"low":2.32431,"close":2.32435,"volume":21.59000015258789},{"timestamp":1742360940000,"open":2.32436,"high":2.32443,"low":2.32431,"close":2.32431,"volume":8.890000343322754},{"timestamp":1742361000000,"open":2.32431,"high":2.32472,"low":2.32431,"close":2.32472,"volume":15.239999771118164},{"timestamp":1742361060000,"open":2.32471,"high":2.32505,"low":2.32468,"close":2.32498,"volume":33.02000045776367},{"timestamp":1742361120000,"open":2.32501,"high":2.32509,"low":2.32494,"close":2.32505,"volume":13.970000267028809},{"timestamp":1742361180000,"open":2.32497,"high":2.32497,"low":2.32471,"close":2.32494,"volume":29.209999084472656},{"timestamp":1742361240000,"open":2.32494,"high":2.32537,"low":2.32493,"close":2.32531,"volume":43.18000030517578},{"timestamp":1742361300000,"open":2.32531,"high":2.32559,"low":2.3253,"close":2.32548,"volume":44.45000076293945},{"timestamp":1742361360000,"open":2.32544,"high":2.32544,"low":2.3252,"close":2.32523,"volume":27.940000534057617},{"timestamp":1742361420000,"open":2.32519,"high":2.32527,"low":2.32519,"close":2.32527,"volume":8.890000343322754},{"timestamp":1742361480000,"open":2.32526,"high":2.32526,"low":2.32229,"close":2.32229,"volume":22.40999984741211},{"timestamp":1742361540000,"open":2.32227,"high":2.32231,"low":2.32212,"close":2.32231,"volume":27.510000228881836},{"timestamp":1742361600000,"open":2.32234,"high":2.32239,"low":2.32227,"close":2.32228,"volume":27.940000534057617},{"timestamp":1742361660000,"open":2.32228,"high":2.32229,"low":2.32209,"close":2.32229,"volume":33.02000045776367},{"timestamp":1742361720000,"open":2.3222,"high":2.32222,"low":2.32197,"close":2.32206,"volume":34.290000915527344},{"timestamp":1742361780000,"open":2.32206,"high":2.32218,"low":2.32196,"close":2.32196,"volume":11.430000305175781},{"timestamp":1742361840000,"open":2.32211,"high":2.32224,"low":2.3221,"close":2.32222,"volume":17.780000686645508},{"timestamp":1742361900000,"open":2.32222,"high":2.32222,"low":2.3221,"close":2.32217,"volume":34.290000915527344},{"timestamp":1742361960000,"open":2.32221,"high":2.32221,"low":2.32215,"close":2.32215,"volume":12.699999809265137},{"timestamp":1742362020000,"open":2.32222,"high":2.32222,"low":2.32198,"close":2.32202,"volume":19.049999237060547},{"timestamp":1742362080000,"open":2.32198,"high":2.32207,"low":2.32195,"close":2.32207,"volume":25.399999618530273},{"timestamp":1742362140000,"open":2.32202,"high":2.3221,"low":2.32198,"close":2.32207,"volume":34.290000915527344},{"timestamp":1742362200000,"open":2.3221,"high":2.32467,"low":2.32163,"close":2.32202,"volume":46.13999938964844},{"timestamp":1742362260000,"open":2.32174,"high":2.32208,"low":2.32169,"close":2.322,"volume":17.780000686645508},{"timestamp":1742362320000,"open":2.32204,"high":2.32204,"low":2.32162,"close":2.32162,"volume":39.369998931884766},{"timestamp":1742362380000,"open":2.32216,"high":2.32216,"low":2.32176,"close":2.3219,"volume":43.18000030517578},{"timestamp":1742362440000,"open":2.32176,"high":2.32213,"low":2.32176,"close":2.32212,"volume":15.239999771118164},{"timestamp":1742362500000,"open":2.32212,"high":2.32231,"low":2.32208,"close":2.32223,"volume":22.860000610351562},{"timestamp":1742362560000,"open":2.32223,"high":2.32227,"low":2.32208,"close":2.32208,"volume":30.479999542236328},{"timestamp":1742362620000,"open":2.32205,"high":2.3264,"low":2.32204,"close":2.3264,"volume":26.670000076293945},{"timestamp":1742362740000,"open":2.32627,"high":2.32634,"low":2.32627,"close":2.3263,"volume":17.780000686645508},{"timestamp":1742362800000,"open":2.3263,"high":2.32642,"low":2.32624,"close":2.32637,"volume":17.780000686645508},{"timestamp":1742362860000,"open":2.32637,"high":2.32638,"low":2.32616,"close":2.32616,"volume":30.479999542236328},{"timestamp":1742362920000,"open":2.32626,"high":2.32627,"low":2.32615,"close":2.32615,"volume":10.15999984741211},{"timestamp":1742362980000,"open":2.32611,"high":2.32619,"low":2.32608,"close":2.32612,"volume":26.670000076293945},{"timestamp":1742363040000,"open":2.32612,"high":2.32648,"low":2.32612,"close":2.32636,"volume":20.31999969482422},{"timestamp":1742363100000,"open":2.3264,"high":2.32648,"low":2.3264,"close":2.32645,"volume":3.809999942779541},{"timestamp":1742363160000,"open":2.32648,"high":2.32656,"low":2.32647,"close":2.32652,"volume":19.049999237060547},{"timestamp":1742363220000,"open":2.32647,"high":2.32648,"low":2.32621,"close":2.3263,"volume":55.880001068115234},{"timestamp":1742363280000,"open":2.32636,"high":2.32644,"low":2.32633,"close":2.32644,"volume":8.890000343322754},{"timestamp":1742363340000,"open":2.32644,"high":2.32648,"low":2.32641,"close":2.32641,"volume":12.699999809265137},{"timestamp":1742363400000,"open":2.32647,"high":2.32647,"low":2.32647,"close":2.32647,"volume":1.2699999809265137},{"timestamp":1742363460000,"open":2.32636,"high":2.32644,"low":2.32633,"close":2.32644,"volume":8.890000343322754},{"timestamp":1742363520000,"open":2.32627,"high":2.32627,"low":2.32627,"close":2.32627,"volume":1.2699999809265137},{"timestamp":1742363580000,"open":2.32622,"high":2.32622,"low":2.32591,"close":2.326,"volume":12.699999809265137},{"timestamp":1742363640000,"open":2.32601,"high":2.32609,"low":2.326,"close":2.32609,"volume":7.619999885559082},{"timestamp":1742363700000,"open":2.32601,"high":2.32601,"low":2.3259,"close":2.32593,"volume":12.699999809265137},{"timestamp":1742363760000,"open":2.32591,"high":2.32594,"low":2.3259,"close":2.3259,"volume":10.15999984741211},{"timestamp":1742363820000,"open":2.32593,"high":2.32605,"low":2.3258,"close":2.32597,"volume":45.720001220703125},{"timestamp":1742363880000,"open":2.32601,"high":2.32637,"low":2.32599,"close":2.32637,"volume":33.02000045776367},{"timestamp":1742363940000,"open":2.32635,"high":2.32635,"low":2.32593,"close":2.32608,"volume":41.90999984741211},{"timestamp":1742364000000,"open":2.32609,"high":2.3281,"low":2.32567,"close":2.32605,"volume":70.58999633789062},{"timestamp":1742364060000,"open":2.32605,"high":2.32656,"low":2.32594,"close":2.3263,"volume":69.29000091552734},{"timestamp":1742364120000,"open":2.32629,"high":2.32646,"low":2.3262,"close":2.32646,"volume":47.31999969482422},{"timestamp":1742364180000,"open":2.32643,"high":2.32651,"low":2.32621,"close":2.32639,"volume":23.65999984741211},{"timestamp":1742364240000,"open":2.32646,"high":2.32662,"low":2.32621,"close":2.32621,"volume":26.65999984741211},{"timestamp":1742364300000,"open":2.32622,"high":2.32669,"low":2.32612,"close":2.32669,"volume":33.79999923706055},{"timestamp":1742364360000,"open":2.32665,"high":2.32876,"low":2.32653,"close":2.32859,"volume":27.479999542236328},{"timestamp":1742364420000,"open":2.32863,"high":2.32873,"low":2.32859,"close":2.3287,"volume":34.290000915527344},{"timestamp":1742364480000,"open":2.32865,"high":2.3287,"low":2.32855,"close":2.32858,"volume":13.970000267028809},{"timestamp":1742364540000,"open":2.32855,"high":2.32855,"low":2.3265,"close":2.32658,"volume":42.290000915527344},{"timestamp":1742364600000,"open":2.32653,"high":2.32688,"low":2.32647,"close":2.3268,"volume":55.77000045776367},{"timestamp":1742364660000,"open":2.32681,"high":2.32681,"low":2.32646,"close":2.32646,"volume":11.420000076293945},{"timestamp":1742364720000,"open":2.32646,"high":2.32763,"low":2.32634,"close":2.32756,"volume":40.209999084472656},{"timestamp":1742364780000,"open":2.32699,"high":2.32857,"low":2.32694,"close":2.32857,"volume":31.31999969482422},{"timestamp":1742364840000,"open":2.3286,"high":2.32992,"low":2.32609,"close":2.32914,"volume":96.0199966430664},{"timestamp":1742364900000,"open":2.32687,"high":2.33022,"low":2.32571,"close":2.32882,"volume":126.5},{"timestamp":1742364960000,"open":2.32881,"high":2.33057,"low":2.32744,"close":2.32941,"volume":115.1500015258789},{"timestamp":1742365020000,"open":2.3294,"high":2.32942,"low":2.32735,"close":2.32842,"volume":109.95999908447266},{"timestamp":1742365080000,"open":2.32842,"high":2.32877,"low":2.3269,"close":2.32751,"volume":173.92999267578125},{"timestamp":1742365140000,"open":2.32751,"high":2.32872,"low":2.32687,"close":2.32859,"volume":124.01000213623047},{"timestamp":1742365200000,"open":2.3286,"high":2.32979,"low":2.32729,"close":2.32979,"volume":131.11000061035156},{"timestamp":1742365260000,"open":2.32979,"high":2.33067,"low":2.32868,"close":2.32926,"volume":129.47000122070312},{"timestamp":1742365320000,"open":2.32926,"high":2.32927,"low":2.32861,"close":2.32887,"volume":43.18000030517578},{"timestamp":1742365380000,"open":2.32891,"high":2.32971,"low":2.32874,"close":2.3289,"volume":212.47999572753906},{"timestamp":1742365440000,"open":2.3289,"high":2.32938,"low":2.32879,"close":2.32938,"volume":26.670000076293945},{"timestamp":1742365500000,"open":2.3293,"high":2.32964,"low":2.32776,"close":2.32787,"volume":99.43000030517578},{"timestamp":1742365560000,"open":2.32789,"high":2.32907,"low":2.32719,"close":2.32907,"volume":116.41000366210938},{"timestamp":1742365620000,"open":2.32915,"high":2.32942,"low":2.32703,"close":2.32703,"volume":109.19999694824219},{"timestamp":1742365680000,"open":2.32711,"high":2.32856,"low":2.32711,"close":2.32816,"volume":41.869998931884766},{"timestamp":1742365740000,"open":2.32815,"high":2.32836,"low":2.32713,"close":2.32725,"volume":36.81999969482422},{"timestamp":1742365800000,"open":2.32644,"high":2.32834,"low":2.32589,"close":2.32631,"volume":95.6500015258789},{"timestamp":1742365860000,"open":2.32626,"high":2.32729,"low":2.32626,"close":2.32668,"volume":46.529998779296875},{"timestamp":1742365920000,"open":2.32681,"high":2.32789,"low":2.32645,"close":2.32781,"volume":37.630001068115234},{"timestamp":1742365980000,"open":2.32777,"high":2.32785,"low":2.32642,"close":2.32686,"volume":35.130001068115234},{"timestamp":1742366040000,"open":2.32689,"high":2.32792,"low":2.32675,"close":2.32686,"volume":106.12999725341797},{"timestamp":1742366100000,"open":2.32691,"high":2.32825,"low":2.3268,"close":2.32818,"volume":84.6500015258789},{"timestamp":1742366160000,"open":2.32821,"high":2.32821,"low":2.32713,"close":2.32717,"volume":36.790000915527344},{"timestamp":1742366220000,"open":2.3272,"high":2.33143,"low":2.32717,"close":2.32958,"volume":107.08000183105469},{"timestamp":1742366280000,"open":2.32959,"high":2.32963,"low":2.32896,"close":2.32902,"volume":70.63999938964844},{"timestamp":1742366340000,"open":2.32895,"high":2.329,"low":2.32834,"close":2.32859,"volume":146.6300048828125},{"timestamp":1742366400000,"open":2.32846,"high":2.32928,"low":2.32743,"close":2.32766,"volume":115.93000030517578},{"timestamp":1742366460000,"open":2.32772,"high":2.32857,"low":2.3275,"close":2.32761,"volume":83.69000244140625},{"timestamp":1742366520000,"open":2.32761,"high":2.32835,"low":2.32698,"close":2.32707,"volume":59.599998474121094},{"timestamp":1742366580000,"open":2.3271,"high":2.32777,"low":2.3271,"close":2.32767,"volume":76.06999969482422},{"timestamp":1742366640000,"open":2.32771,"high":2.32803,"low":2.3277,"close":2.32787,"volume":113.2699966430664},{"timestamp":1742366700000,"open":2.32795,"high":2.32913,"low":2.32784,"close":2.32841,"volume":118.4000015258789},{"timestamp":1742366760000,"open":2.3284,"high":2.32878,"low":2.3284,"close":2.32878,"volume":72.66999816894531},{"timestamp":1742366820000,"open":2.32874,"high":2.32881,"low":2.32869,"close":2.32876,"volume":30.420000076293945},{"timestamp":1742366880000,"open":2.32868,"high":2.32886,"low":2.32858,"close":2.32877,"volume":72.69999694824219},{"timestamp":1742366940000,"open":2.32882,"high":2.32968,"low":2.3286,"close":2.3289,"volume":85.02999877929688},{"timestamp":1742367000000,"open":2.32898,"high":2.33005,"low":2.32879,"close":2.32957,"volume":78.29000091552734},{"timestamp":1742367060000,"open":2.32901,"high":2.32986,"low":2.3284,"close":2.32906,"volume":67.70999908447266},{"timestamp":1742367120000,"open":2.32911,"high":2.32911,"low":2.32836,"close":2.3285,"volume":71.44000244140625},{"timestamp":1742367180000,"open":2.32845,"high":2.32889,"low":2.32843,"close":2.32853,"volume":27.049999237060547},{"timestamp":1742367240000,"open":2.32853,"high":2.3294,"low":2.32809,"close":2.32809,"volume":29.200000762939453},{"timestamp":1742367300000,"open":2.32809,"high":2.32924,"low":2.32782,"close":2.32874,"volume":52.06999969482422},{"timestamp":1742367360000,"open":2.32874,"high":2.32942,"low":2.32808,"close":2.32808,"volume":60.529998779296875},{"timestamp":1742367420000,"open":2.32808,"high":2.32808,"low":2.3259,"close":2.32616,"volume":139.63999938964844},{"timestamp":1742367480000,"open":2.32621,"high":2.32804,"low":2.32594,"close":2.32778,"volume":158.67999267578125},{"timestamp":1742367540000,"open":2.32779,"high":2.32796,"low":2.32585,"close":2.32621,"volume":149.1699981689453},{"timestamp":1742367600000,"open":2.32615,"high":2.32771,"low":2.326,"close":2.32605,"volume":218.97000122070312},{"timestamp":1742367660000,"open":2.32607,"high":2.32648,"low":2.32502,"close":2.32531,"volume":174.02999877929688},{"timestamp":1742367720000,"open":2.3253,"high":2.32599,"low":2.32509,"close":2.3257,"volume":154.94000244140625},{"timestamp":1742367780000,"open":2.32569,"high":2.32619,"low":2.32541,"close":2.32558,"volume":101.25},{"timestamp":1742367840000,"open":2.32559,"high":2.32597,"low":2.32538,"close":2.32588,"volume":69.87000274658203},{"timestamp":1742367900000,"open":2.32586,"high":2.32619,"low":2.32566,"close":2.3258,"volume":86.36000061035156},{"timestamp":1742367960000,"open":2.32583,"high":2.32583,"low":2.3249,"close":2.32525,"volume":74.93000030517578},{"timestamp":1742368020000,"open":2.32518,"high":2.32557,"low":2.32481,"close":2.32547,"volume":69.02999877929688},{"timestamp":1742368080000,"open":2.32547,"high":2.32576,"low":2.32505,"close":2.32513,"volume":142.63999938964844},{"timestamp":1742368140000,"open":2.32508,"high":2.32544,"low":2.32476,"close":2.32498,"volume":108.4800033569336},{"timestamp":1742368200000,"open":2.32495,"high":2.32546,"low":2.32475,"close":2.32546,"volume":58.849998474121094},{"timestamp":1742368260000,"open":2.32543,"high":2.32577,"low":2.32521,"close":2.3257,"volume":83.86000061035156},{"timestamp":1742368320000,"open":2.32568,"high":2.32613,"low":2.32549,"close":2.32611,"volume":87.22000122070312},{"timestamp":1742368380000,"open":2.32614,"high":2.32614,"low":2.32515,"close":2.32515,"volume":141.0399932861328},{"timestamp":1742368440000,"open":2.32512,"high":2.32566,"low":2.32459,"close":2.32477,"volume":103.3499984741211},{"timestamp":1742368500000,"open":2.32476,"high":2.32506,"low":2.32444,"close":2.32473,"volume":78.41000366210938},{"timestamp":1742368560000,"open":2.32469,"high":2.3251,"low":2.32447,"close":2.32486,"volume":80.91000366210938},{"timestamp":1742368620000,"open":2.32483,"high":2.32488,"low":2.32469,"close":2.32488,"volume":85.19000244140625},{"timestamp":1742368680000,"open":2.32485,"high":2.32488,"low":2.32412,"close":2.32433,"volume":114.25},{"timestamp":1742368740000,"open":2.32433,"high":2.32463,"low":2.32428,"close":2.32449,"volume":82.8499984741211},{"timestamp":1742368800000,"open":2.32449,"high":2.32495,"low":2.32431,"close":2.32479,"volume":90.25},{"timestamp":1742368860000,"open":2.32479,"high":2.32489,"low":2.3244,"close":2.32481,"volume":67.30999755859375},{"timestamp":1742368920000,"open":2.32482,"high":2.32497,"low":2.3245,"close":2.32462,"volume":70.30000305175781},{"timestamp":1742368980000,"open":2.32455,"high":2.32464,"low":2.32392,"close":2.32443,"volume":83.9800033569336},{"timestamp":1742369040000,"open":2.32443,"high":2.3258,"low":2.32371,"close":2.32562,"volume":77.9000015258789},{"timestamp":1742369100000,"open":2.32569,"high":2.32579,"low":2.32527,"close":2.32572,"volume":82.55000305175781},{"timestamp":1742369160000,"open":2.32567,"high":2.32659,"low":2.32567,"close":2.32613,"volume":78.73999786376953},{"timestamp":1742369220000,"open":2.32612,"high":2.32613,"low":2.32542,"close":2.32542,"volume":53.790000915527344},{"timestamp":1742369280000,"open":2.32553,"high":2.32558,"low":2.32459,"close":2.32506,"volume":123.2300033569336},{"timestamp":1742369340000,"open":2.32502,"high":2.32534,"low":2.32468,"close":2.32533,"volume":84.29000091552734},{"timestamp":1742369400000,"open":2.32531,"high":2.32597,"low":2.32524,"close":2.32594,"volume":159.72000122070312},{"timestamp":1742369460000,"open":2.32597,"high":2.3262,"low":2.3256,"close":2.326,"volume":115.3499984741211},{"timestamp":1742369520000,"open":2.32598,"high":2.32634,"low":2.32592,"close":2.32624,"volume":155.3699951171875},{"timestamp":1742369580000,"open":2.32625,"high":2.32626,"low":2.32599,"close":2.32612,"volume":51.93000030517578},{"timestamp":1742369640000,"open":2.3261,"high":2.32614,"low":2.32522,"close":2.32554,"volume":128.67999267578125},{"timestamp":1742369700000,"open":2.32559,"high":2.32559,"low":2.32521,"close":2.32545,"volume":159.16000366210938},{"timestamp":1742369760000,"open":2.32542,"high":2.32562,"low":2.3247,"close":2.32513,"volume":194.86000061035156},{"timestamp":1742369820000,"open":2.32506,"high":2.32596,"low":2.32438,"close":2.32479,"volume":335.260009765625},{"timestamp":1742369880000,"open":2.32467,"high":2.32525,"low":2.32427,"close":2.32494,"volume":219.3000030517578},{"timestamp":1742369940000,"open":2.3249,"high":2.3252,"low":2.32406,"close":2.32435,"volume":167.66000366210938},{"timestamp":1742370000000,"open":2.32428,"high":2.32506,"low":2.32331,"close":2.32336,"volume":143.55999755859375},{"timestamp":1742370060000,"open":2.32332,"high":2.32443,"low":2.32281,"close":2.32415,"volume":193.72000122070312},{"timestamp":1742370120000,"open":2.32411,"high":2.32421,"low":2.323,"close":2.32319,"volume":175.22000122070312},{"timestamp":1742370180000,"open":2.32319,"high":2.32319,"low":2.32184,"close":2.3222,"volume":219.74000549316406},{"timestamp":1742370240000,"open":2.32214,"high":2.32295,"low":2.32198,"close":2.32289,"volume":148.89999389648438},{"timestamp":1742370300000,"open":2.32295,"high":2.32548,"low":2.32265,"close":2.32538,"volume":173.39999389648438},{"timestamp":1742370360000,"open":2.32536,"high":2.32585,"low":2.32508,"close":2.32569,"volume":185.63999938964844},{"timestamp":1742370420000,"open":2.32555,"high":2.32563,"low":2.32428,"close":2.32428,"volume":239.39999389648438},{"timestamp":1742370480000,"open":2.32435,"high":2.32435,"low":2.32267,"close":2.32415,"volume":247.89999389648438},{"timestamp":1742370540000,"open":2.32419,"high":2.32548,"low":2.32419,"close":2.32486,"volume":305.79998779296875},{"timestamp":1742370600000,"open":2.32486,"high":2.32637,"low":2.32436,"close":2.32636,"volume":179.16000366210938},{"timestamp":1742370660000,"open":2.32648,"high":2.32687,"low":2.32575,"close":2.32587,"volume":128.4499969482422},{"timestamp":1742370720000,"open":2.32584,"high":2.32614,"low":2.32573,"close":2.32573,"volume":131.85000610351562},{"timestamp":1742370780000,"open":2.32578,"high":2.32597,"low":2.32546,"close":2.32551,"volume":133.1199951171875},{"timestamp":1742370840000,"open":2.32551,"high":2.32612,"low":2.32539,"close":2.32571,"volume":80.63999938964844},{"timestamp":1742370900000,"open":2.32568,"high":2.32596,"low":2.32549,"close":2.32549,"volume":112.63999938964844},{"timestamp":1742370960000,"open":2.32549,"high":2.32584,"low":2.32454,"close":2.3247,"volume":143.36000061035156},{"timestamp":1742371020000,"open":2.32464,"high":2.32493,"low":2.32404,"close":2.32485,"volume":121.5999984741211},{"timestamp":1742371080000,"open":2.32482,"high":2.32482,"low":2.32385,"close":2.32407,"volume":128.39999389648438},{"timestamp":1742371140000,"open":2.32411,"high":2.32463,"low":2.32366,"close":2.3246,"volume":89.5999984741211},{"timestamp":1742371200000,"open":2.32455,"high":2.32538,"low":2.32445,"close":2.32527,"volume":186.4199981689453},{"timestamp":1742371260000,"open":2.3253,"high":2.32554,"low":2.32464,"close":2.32536,"volume":163.17999267578125},{"timestamp":1742371320000,"open":2.32536,"high":2.32581,"low":2.32489,"close":2.32513,"volume":166.89999389648438},{"timestamp":1742371380000,"open":2.32507,"high":2.32551,"low":2.32486,"close":2.32547,"volume":180.7100067138672},{"timestamp":1742371440000,"open":2.32536,"high":2.32607,"low":2.32469,"close":2.32473,"volume":257.5199890136719},{"timestamp":1742371500000,"open":2.32478,"high":2.32581,"low":2.32454,"close":2.32574,"volume":143.80999755859375},{"timestamp":1742371560000,"open":2.32573,"high":2.32635,"low":2.32548,"close":2.32635,"volume":213.86000061035156},{"timestamp":1742371620000,"open":2.32631,"high":2.32739,"low":2.326,"close":2.32728,"volume":129.5399932861328},{"timestamp":1742371680000,"open":2.3273,"high":2.32775,"low":2.32712,"close":2.32726,"volume":170.92999267578125},{"timestamp":1742371740000,"open":2.32718,"high":2.32777,"low":2.32697,"close":2.32739,"volume":152.2899932861328},{"timestamp":1742371800000,"open":2.32739,"high":2.32774,"low":2.32628,"close":2.32632,"volume":145.14999389648438},{"timestamp":1742371860000,"open":2.32635,"high":2.3266,"low":2.32559,"close":2.32561,"volume":150.9600067138672},{"timestamp":1742371920000,"open":2.32557,"high":2.32577,"low":2.32534,"close":2.32539,"volume":149.77999877929688},{"timestamp":1742371980000,"open":2.32543,"high":2.32633,"low":2.32529,"close":2.32633,"volume":201.36000061035156},{"timestamp":1742372040000,"open":2.32629,"high":2.32673,"low":2.32614,"close":2.32641,"volume":174.0399932861328},{"timestamp":1742372100000,"open":2.32652,"high":2.3267,"low":2.32597,"close":2.32605,"volume":133.5},{"timestamp":1742372160000,"open":2.32608,"high":2.32656,"low":2.32586,"close":2.32609,"volume":159.86000061035156},{"timestamp":1742372220000,"open":2.32605,"high":2.32608,"low":2.32521,"close":2.32565,"volume":133.33999633789062},{"timestamp":1742372280000,"open":2.32569,"high":2.32597,"low":2.32534,"close":2.32549,"volume":122.04000091552734},{"timestamp":1742372340000,"open":2.32558,"high":2.32572,"low":2.32505,"close":2.32529,"volume":132.4199981689453},{"timestamp":1742372400000,"open":2.32539,"high":2.32647,"low":2.32536,"close":2.32647,"volume":106.95999908447266},{"timestamp":1742372460000,"open":2.32646,"high":2.32689,"low":2.32636,"close":2.32678,"volume":123.9000015258789},{"timestamp":1742372520000,"open":2.32656,"high":2.32686,"low":2.3264,"close":2.32665,"volume":106.61000061035156},{"timestamp":1742372580000,"open":2.32658,"high":2.32679,"low":2.32631,"close":2.32679,"volume":89.41000366210938},{"timestamp":1742372640000,"open":2.32679,"high":2.32705,"low":2.3266,"close":2.3268,"volume":101.19000244140625},{"timestamp":1742372700000,"open":2.3268,"high":2.32717,"low":2.32639,"close":2.32712,"volume":53.34000015258789},{"timestamp":1742372760000,"open":2.32718,"high":2.32737,"low":2.327,"close":2.327,"volume":87.6500015258789},{"timestamp":1742372820000,"open":2.32695,"high":2.32702,"low":2.32675,"close":2.32702,"volume":96.30999755859375},{"timestamp":1742372880000,"open":2.32701,"high":2.3274,"low":2.32679,"close":2.32733,"volume":142.3000030517578},{"timestamp":1742372940000,"open":2.32736,"high":2.32775,"low":2.32717,"close":2.32774,"volume":154.61000061035156},{"timestamp":1742373000000,"open":2.32771,"high":2.32774,"low":2.32735,"close":2.32749,"volume":152.33999633789062},{"timestamp":1742373060000,"open":2.32754,"high":2.32755,"low":2.32622,"close":2.32637,"volume":111.33999633789062},{"timestamp":1742373120000,"open":2.32619,"high":2.32667,"low":2.32619,"close":2.32637,"volume":95.13999938964844},{"timestamp":1742373180000,"open":2.32642,"high":2.32671,"low":2.3263,"close":2.32662,"volume":61.099998474121094},{"timestamp":1742373240000,"open":2.32667,"high":2.3267,"low":2.32562,"close":2.32581,"volume":101.41000366210938},{"timestamp":1742373300000,"open":2.3257,"high":2.3257,"low":2.32521,"close":2.32528,"volume":80.1500015258789},{"timestamp":1742373360000,"open":2.32531,"high":2.32573,"low":2.32493,"close":2.32569,"volume":154.27999877929688},{"timestamp":1742373420000,"open":2.32558,"high":2.32598,"low":2.32538,"close":2.32576,"volume":90.66000366210938},{"timestamp":1742373480000,"open":2.32583,"high":2.32653,"low":2.32565,"close":2.32589,"volume":175.19000244140625},{"timestamp":1742373540000,"open":2.32584,"high":2.32588,"low":2.32474,"close":2.32497,"volume":78.73999786376953},{"timestamp":1742373600000,"open":2.32497,"high":2.32512,"low":2.32464,"close":2.32471,"volume":96.68000030517578},{"timestamp":1742373660000,"open":2.32463,"high":2.32489,"low":2.32437,"close":2.32437,"volume":127.13999938964844},{"timestamp":1742373720000,"open":2.32437,"high":2.32443,"low":2.32374,"close":2.32385,"volume":90.68000030517578},{"timestamp":1742373780000,"open":2.3239,"high":2.32405,"low":2.32327,"close":2.32336,"volume":104.95999908447266},{"timestamp":1742373840000,"open":2.3234,"high":2.3236,"low":2.32319,"close":2.32325,"volume":88.31999969482422},{"timestamp":1742373900000,"open":2.32322,"high":2.32322,"low":2.32295,"close":2.32304,"volume":57.599998474121094},{"timestamp":1742373960000,"open":2.32311,"high":2.32333,"low":2.32304,"close":2.3233,"volume":87.04000091552734},{"timestamp":1742374020000,"open":2.3233,"high":2.32408,"low":2.32326,"close":2.32398,"volume":55.36000061035156},{"timestamp":1742374080000,"open":2.32399,"high":2.32416,"low":2.32358,"close":2.3241,"volume":216.33999633789062},{"timestamp":1742374140000,"open":2.3241,"high":2.3241,"low":2.32365,"close":2.32368,"volume":104.08000183105469},{"timestamp":1742374200000,"open":2.32369,"high":2.32373,"low":2.32276,"close":2.32296,"volume":111.36000061035156},{"timestamp":1742374260000,"open":2.32297,"high":2.32315,"low":2.32256,"close":2.32257,"volume":80.63999938964844},{"timestamp":1742374320000,"open":2.32263,"high":2.32279,"low":2.32157,"close":2.32178,"volume":139.1199951171875},{"timestamp":1742374380000,"open":2.32174,"high":2.32208,"low":2.32167,"close":2.32208,"volume":70.30000305175781},{"timestamp":1742374440000,"open":2.32211,"high":2.32345,"low":2.32207,"close":2.32343,"volume":70.4000015258789},{"timestamp":1742374500000,"open":2.32345,"high":2.32403,"low":2.32331,"close":2.32388,"volume":61.439998626708984},{"timestamp":1742374560000,"open":2.32391,"high":2.32391,"low":2.32306,"close":2.32316,"volume":51.540000915527344},{"timestamp":1742374620000,"open":2.32311,"high":2.32325,"low":2.32292,"close":2.32318,"volume":97.77999877929688},{"timestamp":1742374680000,"open":2.32314,"high":2.3233,"low":2.32301,"close":2.32309,"volume":75.76000213623047},{"timestamp":1742374740000,"open":2.32313,"high":2.32315,"low":2.32253,"close":2.32274,"volume":71.68000030517578},{"timestamp":1742374800000,"open":2.32273,"high":2.32274,"low":2.32222,"close":2.32254,"volume":89.4000015258789},{"timestamp":1742374860000,"open":2.32263,"high":2.3229,"low":2.32209,"close":2.32253,"volume":70.36000061035156},{"timestamp":1742374920000,"open":2.32243,"high":2.3231,"low":2.32231,"close":2.32298,"volume":128.47999572753906},{"timestamp":1742374980000,"open":2.32294,"high":2.32327,"low":2.32258,"close":2.32264,"volume":138.1300048828125},{"timestamp":1742375040000,"open":2.3226,"high":2.32274,"low":2.32194,"close":2.32197,"volume":117.63999938964844},{"timestamp":1742375100000,"open":2.32201,"high":2.32211,"low":2.32172,"close":2.32211,"volume":74.23999786376953},{"timestamp":1742375160000,"open":2.3222,"high":2.32227,"low":2.32197,"close":2.32197,"volume":56.31999969482422},{"timestamp":1742375220000,"open":2.32197,"high":2.32229,"low":2.32193,"close":2.32221,"volume":58.880001068115234},{"timestamp":1742375280000,"open":2.32217,"high":2.32262,"low":2.32217,"close":2.32259,"volume":46.08000183105469},{"timestamp":1742375340000,"open":2.32263,"high":2.32274,"low":2.32249,"close":2.32253,"volume":38.400001525878906},{"timestamp":1742375400000,"open":2.32259,"high":2.32263,"low":2.3222,"close":2.32224,"volume":32},{"timestamp":1742375460000,"open":2.32219,"high":2.3223,"low":2.32152,"close":2.32173,"volume":54.13999938964844},{"timestamp":1742375520000,"open":2.3217,"high":2.32209,"low":2.32154,"close":2.32201,"volume":55.459999084472656},{"timestamp":1742375580000,"open":2.322,"high":2.32203,"low":2.32102,"close":2.32109,"volume":93.44000244140625},{"timestamp":1742375640000,"open":2.32103,"high":2.32107,"low":2.32065,"close":2.32072,"volume":71.68000030517578},{"timestamp":1742375700000,"open":2.32065,"high":2.32113,"low":2.32058,"close":2.32108,"volume":65.27999877929688},{"timestamp":1742375760000,"open":2.32118,"high":2.32132,"low":2.32084,"close":2.32127,"volume":91.72000122070312},{"timestamp":1742375820000,"open":2.32127,"high":2.32146,"low":2.32088,"close":2.32145,"volume":151.0399932861328},{"timestamp":1742375880000,"open":2.32146,"high":2.32155,"low":2.32098,"close":2.32099,"volume":154.8800048828125},{"timestamp":1742375940000,"open":2.32094,"high":2.32094,"low":2.32042,"close":2.32054,"volume":81.91999816894531},{"timestamp":1742376000000,"open":2.3205,"high":2.32088,"low":2.32013,"close":2.32081,"volume":53.7599983215332},{"timestamp":1742376060000,"open":2.32083,"high":2.32097,"low":2.32034,"close":2.32041,"volume":56.31999969482422},{"timestamp":1742376120000,"open":2.32045,"high":2.32082,"low":2.32045,"close":2.32048,"volume":42.2400016784668},{"timestamp":1742376180000,"open":2.32044,"high":2.321,"low":2.32044,"close":2.32093,"volume":95.13999938964844},{"timestamp":1742376240000,"open":2.32093,"high":2.32136,"low":2.3209,"close":2.32125,"volume":58.880001068115234},{"timestamp":1742376300000,"open":2.32131,"high":2.32142,"low":2.32116,"close":2.32124,"volume":47.36000061035156},{"timestamp":1742376360000,"open":2.32118,"high":2.3215,"low":2.32091,"close":2.32148,"volume":92.72000122070312},{"timestamp":1742376420000,"open":2.32134,"high":2.32153,"low":2.3211,"close":2.32137,"volume":59.119998931884766},{"timestamp":1742376480000,"open":2.32132,"high":2.32137,"low":2.32115,"close":2.32123,"volume":44.36000061035156},{"timestamp":1742376540000,"open":2.32123,"high":2.32139,"low":2.32112,"close":2.3213,"volume":20.479999542236328},{"timestamp":1742376600000,"open":2.32135,"high":2.32169,"low":2.3212,"close":2.32166,"volume":38.400001525878906},{"timestamp":1742376660000,"open":2.32165,"high":2.32274,"low":2.32165,"close":2.32274,"volume":69.12000274658203},{"timestamp":1742376720000,"open":2.32271,"high":2.32324,"low":2.3226,"close":2.32316,"volume":116.4800033569336},{"timestamp":1742376780000,"open":2.32313,"high":2.32315,"low":2.32117,"close":2.32151,"volume":174.10000610351562},{"timestamp":1742376840000,"open":2.32149,"high":2.32149,"low":2.321,"close":2.32117,"volume":54.599998474121094},{"timestamp":1742376900000,"open":2.32102,"high":2.32162,"low":2.32089,"close":2.32162,"volume":65.19999694824219},{"timestamp":1742376960000,"open":2.32158,"high":2.32177,"low":2.32152,"close":2.32177,"volume":63.060001373291016},{"timestamp":1742377020000,"open":2.3218,"high":2.32187,"low":2.32048,"close":2.32071,"volume":101.04000091552734},{"timestamp":1742377080000,"open":2.32071,"high":2.32081,"low":2.32034,"close":2.32056,"volume":90.37999725341797},{"timestamp":1742377140000,"open":2.32056,"high":2.32094,"low":2.31988,"close":2.31997,"volume":88.45999908447266},{"timestamp":1742377200000,"open":2.31996,"high":2.32024,"low":2.31988,"close":2.32016,"volume":51},{"timestamp":1742377260000,"open":2.32019,"high":2.32031,"low":2.31936,"close":2.31962,"volume":70.87000274658203},{"timestamp":1742377320000,"open":2.31958,"high":2.32038,"low":2.31955,"close":2.32034,"volume":55.84000015258789},{"timestamp":1742377380000,"open":2.32034,"high":2.3205,"low":2.32016,"close":2.32049,"volume":44.79999923706055},{"timestamp":1742377440000,"open":2.32049,"high":2.32049,"low":2.32019,"close":2.3203,"volume":32.7400016784668},{"timestamp":1742377500000,"open":2.3203,"high":2.32034,"low":2.32001,"close":2.32013,"volume":56.31999969482422},{"timestamp":1742377560000,"open":2.32017,"high":2.32041,"low":2.32017,"close":2.32041,"volume":32},{"timestamp":1742377620000,"open":2.32039,"high":2.32099,"low":2.32029,"close":2.32091,"volume":48.63999938964844},{"timestamp":1742377680000,"open":2.32073,"high":2.32089,"low":2.32057,"close":2.32083,"volume":63.439998626708984},{"timestamp":1742377740000,"open":2.32087,"high":2.32136,"low":2.32086,"close":2.32133,"volume":43.040000915527344},{"timestamp":1742377800000,"open":2.32128,"high":2.32173,"low":2.32122,"close":2.32172,"volume":32.380001068115234},{"timestamp":1742377860000,"open":2.32186,"high":2.32236,"low":2.32138,"close":2.32153,"volume":79.27999877929688},{"timestamp":1742377920000,"open":2.32151,"high":2.32191,"low":2.32151,"close":2.32184,"volume":60.15999984741211},{"timestamp":1742377980000,"open":2.32185,"high":2.32195,"low":2.32145,"close":2.32148,"volume":76.30000305175781},{"timestamp":1742378040000,"open":2.32146,"high":2.32153,"low":2.32104,"close":2.32104,"volume":57.599998474121094},{"timestamp":1742378100000,"open":2.32105,"high":2.32157,"low":2.32097,"close":2.32135,"volume":102.4000015258789},{"timestamp":1742378160000,"open":2.32134,"high":2.32201,"low":2.32134,"close":2.32188,"volume":86.16000366210938},{"timestamp":1742378220000,"open":2.32188,"high":2.32259,"low":2.32188,"close":2.32196,"volume":51.15999984741211},{"timestamp":1742378280000,"open":2.32195,"high":2.32281,"low":2.32182,"close":2.3228,"volume":52.02000045776367},{"timestamp":1742378340000,"open":2.32277,"high":2.32302,"low":2.32263,"close":2.32281,"volume":62.599998474121094},{"timestamp":1742378400000,"open":2.32293,"high":2.32304,"low":2.3226,"close":2.3226,"volume":55.86000061035156},{"timestamp":1742378460000,"open":2.32263,"high":2.32263,"low":2.32207,"close":2.32214,"volume":51.20000076293945},{"timestamp":1742378520000,"open":2.32215,"high":2.32252,"low":2.32192,"close":2.32244,"volume":35.84000015258789},{"timestamp":1742378580000,"open":2.32259,"high":2.3235,"low":2.32259,"close":2.3226,"volume":83.19999694824219},{"timestamp":1742378640000,"open":2.32261,"high":2.32261,"low":2.32205,"close":2.3221,"volume":55.040000915527344},{"timestamp":1742378700000,"open":2.32209,"high":2.3222,"low":2.32169,"close":2.32169,"volume":51.20000076293945},{"timestamp":1742378760000,"open":2.32176,"high":2.322,"low":2.32121,"close":2.32174,"volume":63.56999969482422},{"timestamp":1742378820000,"open":2.32178,"high":2.32189,"low":2.32148,"close":2.32181,"volume":79.36000061035156},{"timestamp":1742378880000,"open":2.32181,"high":2.32203,"low":2.32173,"close":2.32182,"volume":53.720001220703125},{"timestamp":1742378940000,"open":2.32182,"high":2.32195,"low":2.32165,"close":2.32191,"volume":46.08000183105469},{"timestamp":1742379000000,"open":2.32186,"high":2.32229,"low":2.32186,"close":2.32222,"volume":55.41999816894531},{"timestamp":1742379060000,"open":2.32222,"high":2.32232,"low":2.3221,"close":2.32231,"volume":47.36000061035156},{"timestamp":1742379120000,"open":2.32232,"high":2.32262,"low":2.32199,"close":2.32249,"volume":121.58000183105469},{"timestamp":1742379180000,"open":2.32249,"high":2.32249,"low":2.32172,"close":2.32172,"volume":66.55999755859375},{"timestamp":1742379240000,"open":2.32172,"high":2.32192,"low":2.32144,"close":2.32155,"volume":71.68000030517578},{"timestamp":1742379300000,"open":2.32156,"high":2.3218,"low":2.32156,"close":2.32161,"volume":71.68000030517578},{"timestamp":1742379360000,"open":2.32173,"high":2.32173,"low":2.32119,"close":2.32126,"volume":43.81999969482422},{"timestamp":1742379420000,"open":2.32119,"high":2.32164,"low":2.32119,"close":2.3216,"volume":35.70000076293945},{"timestamp":1742379480000,"open":2.32155,"high":2.32235,"low":2.32148,"close":2.3222,"volume":71.68000030517578},{"timestamp":1742379540000,"open":2.32227,"high":2.32257,"low":2.32208,"close":2.32244,"volume":33.70000076293945},{"timestamp":1742379600000,"open":2.32248,"high":2.32279,"low":2.32235,"close":2.32269,"volume":45.900001525878906},{"timestamp":1742379660000,"open":2.32276,"high":2.32326,"low":2.32272,"close":2.32321,"volume":60.79999923706055},{"timestamp":1742379720000,"open":2.32325,"high":2.32363,"low":2.32314,"close":2.32359,"volume":51.20000076293945},{"timestamp":1742379780000,"open":2.32362,"high":2.32363,"low":2.32207,"close":2.32266,"volume":119.79000091552734},{"timestamp":1742379840000,"open":2.32273,"high":2.32285,"low":2.32262,"close":2.32285,"volume":30.68000030517578},{"timestamp":1742379900000,"open":2.32277,"high":2.32277,"low":2.32241,"close":2.3225,"volume":47.720001220703125},{"timestamp":1742379960000,"open":2.32255,"high":2.32286,"low":2.32238,"close":2.32238,"volume":34.97999954223633},{"timestamp":1742380020000,"open":2.32242,"high":2.32242,"low":2.32169,"close":2.32171,"volume":43.880001068115234},{"timestamp":1742380080000,"open":2.3217,"high":2.32175,"low":2.32147,"close":2.32167,"volume":39.68000030517578},{"timestamp":1742380140000,"open":2.32151,"high":2.32219,"low":2.32148,"close":2.32219,"volume":66.12000274658203},{"timestamp":1742380200000,"open":2.32221,"high":2.32234,"low":2.3216,"close":2.32168,"volume":51.18000030517578},{"timestamp":1742380260000,"open":2.32168,"high":2.32195,"low":2.32142,"close":2.32142,"volume":39.18000030517578},{"timestamp":1742380320000,"open":2.3214,"high":2.32196,"low":2.32128,"close":2.32173,"volume":66.54000091552734},{"timestamp":1742380380000,"open":2.32177,"high":2.32234,"low":2.32163,"close":2.32227,"volume":46.08000183105469},{"timestamp":1742380440000,"open":2.32223,"high":2.3226,"low":2.32218,"close":2.32245,"volume":44.36000061035156},{"timestamp":1742380500000,"open":2.32242,"high":2.32244,"low":2.32199,"close":2.32201,"volume":30.719999313354492},{"timestamp":1742380560000,"open":2.32196,"high":2.32221,"low":2.32193,"close":2.32213,"volume":33.279998779296875},{"timestamp":1742380620000,"open":2.32213,"high":2.32219,"low":2.32207,"close":2.32212,"volume":28.15999984741211},{"timestamp":1742380680000,"open":2.32219,"high":2.32245,"low":2.32206,"close":2.32235,"volume":33.279998779296875},{"timestamp":1742380740000,"open":2.32237,"high":2.32258,"low":2.32223,"close":2.32254,"volume":29.440000534057617},{"timestamp":1742380800000,"open":2.32253,"high":2.32257,"low":2.32233,"close":2.32235,"volume":25.600000381469727},{"timestamp":1742380860000,"open":2.32236,"high":2.32256,"low":2.32221,"close":2.32243,"volume":40.959999084472656},{"timestamp":1742380920000,"open":2.32248,"high":2.32269,"low":2.3224,"close":2.32246,"volume":48.63999938964844},{"timestamp":1742380980000,"open":2.32247,"high":2.32278,"low":2.32247,"close":2.3227,"volume":30.719999313354492},{"timestamp":1742381040000,"open":2.32264,"high":2.32325,"low":2.32244,"close":2.32281,"volume":79.19999694824219},{"timestamp":1742381100000,"open":2.32308,"high":2.32325,"low":2.32265,"close":2.32303,"volume":87.04000091552734},{"timestamp":1742381160000,"open":2.32292,"high":2.32304,"low":2.32281,"close":2.32281,"volume":72.95999908447266},{"timestamp":1742381220000,"open":2.32282,"high":2.32323,"low":2.32261,"close":2.32323,"volume":44.79999923706055},{"timestamp":1742381280000,"open":2.32324,"high":2.32351,"low":2.3231,"close":2.32347,"volume":65.68000030517578},{"timestamp":1742381340000,"open":2.32337,"high":2.32337,"low":2.32261,"close":2.32261,"volume":83.87999725341797},{"timestamp":1742381400000,"open":2.32274,"high":2.32278,"low":2.32195,"close":2.32203,"volume":65.08000183105469},{"timestamp":1742381460000,"open":2.32199,"high":2.32204,"low":2.32127,"close":2.32137,"volume":70.20999908447266},{"timestamp":1742381520000,"open":2.32137,"high":2.32176,"low":2.32104,"close":2.32164,"volume":62.779998779296875},{"timestamp":1742381580000,"open":2.32166,"high":2.32207,"low":2.3216,"close":2.32178,"volume":38.70000076293945},{"timestamp":1742381640000,"open":2.32182,"high":2.32221,"low":2.32161,"close":2.32161,"volume":42.88999938964844},{"timestamp":1742381700000,"open":2.32129,"high":2.3214,"low":2.32084,"close":2.32084,"volume":61.47999954223633},{"timestamp":1742381760000,"open":2.32092,"high":2.32136,"low":2.32037,"close":2.32045,"volume":53},{"timestamp":1742381820000,"open":2.32088,"high":2.32092,"low":2.32087,"close":2.32092,"volume":8.100000381469727},{"timestamp":1742381880000,"open":2.32091,"high":2.32092,"low":2.32084,"close":2.32092,"volume":18.700000762939453},{"timestamp":1742381940000,"open":2.3209,"high":2.32105,"low":2.32069,"close":2.32069,"volume":12.800000190734863},{"timestamp":1742382000000,"open":2.32061,"high":2.32067,"low":2.32041,"close":2.32052,"volume":28.059999465942383},{"timestamp":1742382060000,"open":2.32053,"high":2.32053,"low":2.3203,"close":2.3203,"volume":8.5},{"timestamp":1742382120000,"open":2.32031,"high":2.32034,"low":2.31985,"close":2.32,"volume":50.58000183105469},{"timestamp":1742382180000,"open":2.31993,"high":2.321,"low":2.31992,"close":2.32088,"volume":57.79999923706055},{"timestamp":1742382240000,"open":2.32085,"high":2.32113,"low":2.3207,"close":2.32107,"volume":76.5},{"timestamp":1742382300000,"open":2.32099,"high":2.32114,"low":2.32075,"close":2.3211,"volume":51},{"timestamp":1742382360000,"open":2.3211,"high":2.3214,"low":2.32067,"close":2.32115,"volume":60.84000015258789},{"timestamp":1742382420000,"open":2.32119,"high":2.32134,"low":2.32108,"close":2.32128,"volume":40.79999923706055},{"timestamp":1742382480000,"open":2.3213,"high":2.32164,"low":2.32117,"close":2.32162,"volume":54.959999084472656},{"timestamp":1742382540000,"open":2.32153,"high":2.32205,"low":2.32149,"close":2.32205,"volume":32},{"timestamp":1742382600000,"open":2.32205,"high":2.32341,"low":2.32205,"close":2.32297,"volume":69.83999633789062},{"timestamp":1742382660000,"open":2.32292,"high":2.32315,"low":2.32277,"close":2.32277,"volume":58.880001068115234},{"timestamp":1742382720000,"open":2.32282,"high":2.32285,"low":2.32259,"close":2.32267,"volume":32},{"timestamp":1742382780000,"open":2.3227,"high":2.32273,"low":2.32243,"close":2.32253,"volume":72.0999984741211},{"timestamp":1742382840000,"open":2.32253,"high":2.32318,"low":2.32241,"close":2.32313,"volume":70.4000015258789},{"timestamp":1742382900000,"open":2.32312,"high":2.32312,"low":2.32256,"close":2.32271,"volume":64.80000305175781},{"timestamp":1742382960000,"open":2.32266,"high":2.32267,"low":2.32226,"close":2.32227,"volume":58.880001068115234},{"timestamp":1742383020000,"open":2.3223,"high":2.32294,"low":2.32226,"close":2.3228,"volume":67.83999633789062},{"timestamp":1742383080000,"open":2.32279,"high":2.32306,"low":2.32277,"close":2.32281,"volume":54.599998474121094},{"timestamp":1742383140000,"open":2.32269,"high":2.32281,"low":2.32191,"close":2.32199,"volume":37.119998931884766},{"timestamp":1742383200000,"open":2.32192,"high":2.3223,"low":2.3218,"close":2.32211,"volume":46.08000183105469},{"timestamp":1742383260000,"open":2.32214,"high":2.3225,"low":2.32212,"close":2.32238,"volume":34.560001373291016},{"timestamp":1742383320000,"open":2.32238,"high":2.32308,"low":2.32238,"close":2.32282,"volume":54.58000183105469},{"timestamp":1742383380000,"open":2.32284,"high":2.32294,"low":2.32178,"close":2.32223,"volume":54.91999816894531},{"timestamp":1742383440000,"open":2.32228,"high":2.32249,"low":2.32171,"close":2.32171,"volume":31.959999084472656},{"timestamp":1742383500000,"open":2.32175,"high":2.32248,"low":2.32175,"close":2.32241,"volume":64.66000366210938},{"timestamp":1742383560000,"open":2.32241,"high":2.32279,"low":2.32233,"close":2.32267,"volume":50.7400016784668},{"timestamp":1742383620000,"open":2.32264,"high":2.32284,"low":2.32264,"close":2.3228,"volume":24.31999969482422},{"timestamp":1742383680000,"open":2.32266,"high":2.32283,"low":2.32259,"close":2.32259,"volume":23.040000915527344},{"timestamp":1742383740000,"open":2.32272,"high":2.32272,"low":2.32247,"close":2.32263,"volume":24.280000686645508},{"timestamp":1742383800000,"open":2.32256,"high":2.32281,"low":2.32217,"close":2.32235,"volume":62.119998931884766},{"timestamp":1742383860000,"open":2.32238,"high":2.32242,"low":2.32237,"close":2.32237,"volume":15.359999656677246},{"timestamp":1742383920000,"open":2.32239,"high":2.32274,"low":2.32239,"close":2.32269,"volume":34.560001373291016},{"timestamp":1742383980000,"open":2.32272,"high":2.3229,"low":2.32261,"close":2.32289,"volume":40.959999084472656},{"timestamp":1742384040000,"open":2.3229,"high":2.32296,"low":2.32259,"close":2.32259,"volume":36.65999984741211},{"timestamp":1742384100000,"open":2.32256,"high":2.32278,"low":2.32256,"close":2.3226,"volume":25.600000381469727},{"timestamp":1742384160000,"open":2.32261,"high":2.32261,"low":2.3222,"close":2.32241,"volume":60.900001525878906},{"timestamp":1742384220000,"open":2.32245,"high":2.32257,"low":2.32179,"close":2.32194,"volume":68.30000305175781},{"timestamp":1742384280000,"open":2.32202,"high":2.32202,"low":2.32165,"close":2.32187,"volume":66.26000213623047},{"timestamp":1742384340000,"open":2.32186,"high":2.32191,"low":2.32169,"close":2.32184,"volume":60.2400016784668},{"timestamp":1742384400000,"open":2.32187,"high":2.3226,"low":2.32169,"close":2.32259,"volume":18.739999771118164},{"timestamp":1742384460000,"open":2.32259,"high":2.32285,"low":2.32259,"close":2.32267,"volume":26},{"timestamp":1742384520000,"open":2.32268,"high":2.32308,"low":2.32228,"close":2.32308,"volume":28.579999923706055},{"timestamp":1742384580000,"open":2.3231,"high":2.32321,"low":2.32253,"close":2.32321,"volume":55.959999084472656},{"timestamp":1742384640000,"open":2.32318,"high":2.32331,"low":2.32235,"close":2.32263,"volume":91.45999908447266},{"timestamp":1742384700000,"open":2.32264,"high":2.32264,"low":2.32213,"close":2.32224,"volume":81.18000030517578},{"timestamp":1742384760000,"open":2.32265,"high":2.32295,"low":2.32264,"close":2.32264,"volume":38.400001525878906},{"timestamp":1742384820000,"open":2.32271,"high":2.32275,"low":2.3223,"close":2.32231,"volume":33.279998779296875},{"timestamp":1742384880000,"open":2.32245,"high":2.3225,"low":2.32245,"close":2.32249,"volume":14.079999923706055},{"timestamp":1742384940000,"open":2.32253,"high":2.32353,"low":2.32253,"close":2.32347,"volume":49.41999816894531},{"timestamp":1742385000000,"open":2.3235,"high":2.32382,"low":2.32338,"close":2.3236,"volume":57.900001525878906},{"timestamp":1742385060000,"open":2.32348,"high":2.3237,"low":2.32333,"close":2.3237,"volume":36.2400016784668},{"timestamp":1742385120000,"open":2.32388,"high":2.324,"low":2.32382,"close":2.32392,"volume":44.95000076293945},{"timestamp":1742385180000,"open":2.32395,"high":2.32407,"low":2.3238,"close":2.32403,"volume":44.08000183105469},{"timestamp":1742385240000,"open":2.32402,"high":2.32506,"low":2.32399,"close":2.32488,"volume":43.84000015258789},{"timestamp":1742385300000,"open":2.32492,"high":2.32492,"low":2.32412,"close":2.32437,"volume":61.939998626708984},{"timestamp":1742385360000,"open":2.32449,"high":2.32464,"low":2.32337,"close":2.32421,"volume":184.74000549316406},{"timestamp":1742385420000,"open":2.3242,"high":2.32505,"low":2.32397,"close":2.32493,"volume":143.2100067138672},{"timestamp":1742385480000,"open":2.3249,"high":2.32507,"low":2.32283,"close":2.32289,"volume":126.54000091552734},{"timestamp":1742385540000,"open":2.32294,"high":2.32303,"low":2.32263,"close":2.32297,"volume":90.16000366210938},{"timestamp":1742385600000,"open":2.3229,"high":2.32334,"low":2.32264,"close":2.32264,"volume":122.94000244140625},{"timestamp":1742385660000,"open":2.32263,"high":2.324,"low":2.32258,"close":2.324,"volume":121.95999908447266},{"timestamp":1742385720000,"open":2.32403,"high":2.32403,"low":2.32341,"close":2.32393,"volume":78.26000213623047},{"timestamp":1742385780000,"open":2.32385,"high":2.32393,"low":2.32343,"close":2.32355,"volume":42.58000183105469},{"timestamp":1742385840000,"open":2.32346,"high":2.32347,"low":2.32306,"close":2.32313,"volume":42.5},{"timestamp":1742385900000,"open":2.32316,"high":2.32316,"low":2.32291,"close":2.32313,"volume":31.8799991607666},{"timestamp":1742385960000,"open":2.32317,"high":2.32355,"low":2.32247,"close":2.32253,"volume":46.150001525878906},{"timestamp":1742386020000,"open":2.32253,"high":2.32337,"low":2.32239,"close":2.3233,"volume":31.989999771118164},{"timestamp":1742386080000,"open":2.32318,"high":2.32333,"low":2.32184,"close":2.32184,"volume":62.63999938964844},{"timestamp":1742386140000,"open":2.32181,"high":2.32309,"low":2.32177,"close":2.32308,"volume":88.08000183105469},{"timestamp":1742386200000,"open":2.323,"high":2.32326,"low":2.3229,"close":2.32292,"volume":68.83999633789062},{"timestamp":1742386260000,"open":2.32297,"high":2.32325,"low":2.32281,"close":2.32322,"volume":73.0999984741211},{"timestamp":1742386320000,"open":2.32326,"high":2.32359,"low":2.32314,"close":2.32359,"volume":64.5999984741211},{"timestamp":1742386380000,"open":2.32352,"high":2.32366,"low":2.32318,"close":2.32322,"volume":88.4000015258789},{"timestamp":1742386440000,"open":2.32325,"high":2.3233,"low":2.32263,"close":2.32296,"volume":54.900001525878906},{"timestamp":1742386500000,"open":2.32301,"high":2.3234,"low":2.3228,"close":2.32333,"volume":64.5999984741211},{"timestamp":1742386560000,"open":2.32337,"high":2.32337,"low":2.32302,"close":2.32333,"volume":27.280000686645508},{"timestamp":1742386620000,"open":2.32319,"high":2.32319,"low":2.32235,"close":2.32256,"volume":38.2400016784668},{"timestamp":1742386680000,"open":2.32235,"high":2.32256,"low":2.32177,"close":2.32217,"volume":85.72000122070312},{"timestamp":1742386740000,"open":2.32216,"high":2.32275,"low":2.32216,"close":2.32268,"volume":102.91999816894531},{"timestamp":1742386800000,"open":2.32278,"high":2.32349,"low":2.32254,"close":2.32335,"volume":76.91999816894531},{"timestamp":1742386860000,"open":2.32338,"high":2.32342,"low":2.32245,"close":2.32272,"volume":64.5999984741211},{"timestamp":1742386920000,"open":2.32271,"high":2.32329,"low":2.32268,"close":2.32325,"volume":35.29999923706055},{"timestamp":1742386980000,"open":2.32329,"high":2.32412,"low":2.32326,"close":2.32379,"volume":56.29999923706055},{"timestamp":1742387040000,"open":2.32388,"high":2.32399,"low":2.32364,"close":2.32364,"volume":35.84000015258789},{"timestamp":1742387100000,"open":2.32369,"high":2.32369,"low":2.32349,"close":2.32356,"volume":39.68000030517578},{"timestamp":1742387160000,"open":2.32354,"high":2.32417,"low":2.32338,"close":2.32395,"volume":98.12000274658203},{"timestamp":1742387220000,"open":2.32394,"high":2.32437,"low":2.32383,"close":2.32423,"volume":76.80000305175781},{"timestamp":1742387280000,"open":2.32416,"high":2.3243,"low":2.32314,"close":2.32328,"volume":108.83999633789062},{"timestamp":1742387340000,"open":2.32331,"high":2.32342,"low":2.32232,"close":2.32239,"volume":43.380001068115234},{"timestamp":1742387400000,"open":2.3225,"high":2.3225,"low":2.32202,"close":2.32218,"volume":101.12000274658203},{"timestamp":1742387460000,"open":2.32218,"high":2.32262,"low":2.32207,"close":2.32211,"volume":49.29999923706055},{"timestamp":1742387520000,"open":2.32205,"high":2.3222,"low":2.32201,"close":2.32202,"volume":52.70000076293945},{"timestamp":1742387580000,"open":2.32206,"high":2.32275,"low":2.32202,"close":2.32275,"volume":66.30000305175781},{"timestamp":1742387640000,"open":2.32272,"high":2.32328,"low":2.32225,"close":2.32327,"volume":52.5},{"timestamp":1742387700000,"open":2.32327,"high":2.32358,"low":2.32327,"close":2.32341,"volume":86.69999694824219},{"timestamp":1742387760000,"open":2.32355,"high":2.32397,"low":2.32349,"close":2.3239,"volume":59.900001525878906},{"timestamp":1742387820000,"open":2.32376,"high":2.32437,"low":2.32376,"close":2.32437,"volume":39.599998474121094},{"timestamp":1742387880000,"open":2.32446,"high":2.32472,"low":2.32445,"close":2.32454,"volume":30.559999465942383},{"timestamp":1742387940000,"open":2.32449,"high":2.32482,"low":2.32404,"close":2.32417,"volume":34.060001373291016},{"timestamp":1742388000000,"open":2.32417,"high":2.3244,"low":2.32396,"close":2.32424,"volume":37.90999984741211},{"timestamp":1742388060000,"open":2.32424,"high":2.32445,"low":2.32398,"close":2.32441,"volume":50.220001220703125},{"timestamp":1742388120000,"open":2.32439,"high":2.32469,"low":2.32439,"close":2.32458,"volume":22.860000610351562},{"timestamp":1742388180000,"open":2.32454,"high":2.32457,"low":2.32439,"close":2.32454,"volume":20.31999969482422},{"timestamp":1742388240000,"open":2.32451,"high":2.32505,"low":2.32451,"close":2.32493,"volume":21.59000015258789},{"timestamp":1742388300000,"open":2.32501,"high":2.32501,"low":2.32438,"close":2.32449,"volume":40.689998626708984},{"timestamp":1742388360000,"open":2.32449,"high":2.3245,"low":2.32414,"close":2.32427,"volume":53.75},{"timestamp":1742388420000,"open":2.32432,"high":2.32446,"low":2.32375,"close":2.32375,"volume":43.91999816894531},{"timestamp":1742388480000,"open":2.32385,"high":2.32413,"low":2.32385,"close":2.32402,"volume":45.220001220703125},{"timestamp":1742388540000,"open":2.32402,"high":2.32466,"low":2.32376,"close":2.32412,"volume":63.540000915527344},{"timestamp":1742388600000,"open":2.32411,"high":2.32441,"low":2.32408,"close":2.32437,"volume":67.83999633789062},{"timestamp":1742388660000,"open":2.32434,"high":2.32476,"low":2.32434,"close":2.3245,"volume":43.52000045776367},{"timestamp":1742388720000,"open":2.32439,"high":2.32465,"low":2.32439,"close":2.32454,"volume":30.719999313354492},{"timestamp":1742388780000,"open":2.32468,"high":2.32502,"low":2.32434,"close":2.32441,"volume":52.380001068115234},{"timestamp":1742388840000,"open":2.32449,"high":2.32475,"low":2.32437,"close":2.32442,"volume":68.55999755859375},{"timestamp":1742388900000,"open":2.32448,"high":2.32448,"low":2.32378,"close":2.32395,"volume":66.4800033569336},{"timestamp":1742388960000,"open":2.32388,"high":2.32403,"low":2.32346,"close":2.3236,"volume":76.5},{"timestamp":1742389020000,"open":2.32356,"high":2.32367,"low":2.32309,"close":2.32318,"volume":114.04000091552734},{"timestamp":1742389080000,"open":2.32315,"high":2.32435,"low":2.32315,"close":2.32416,"volume":53.18000030517578},{"timestamp":1742389140000,"open":2.32417,"high":2.32439,"low":2.3241,"close":2.32429,"volume":61.2400016784668},{"timestamp":1742389200000,"open":2.32424,"high":2.32424,"low":2.32361,"close":2.32369,"volume":61.86000061035156},{"timestamp":1742389260000,"open":2.32384,"high":2.32411,"low":2.32384,"close":2.32398,"volume":69.12000274658203},{"timestamp":1742389320000,"open":2.324,"high":2.32412,"low":2.324,"close":2.32409,"volume":35.84000015258789},{"timestamp":1742389380000,"open":2.32409,"high":2.32412,"low":2.32329,"close":2.32347,"volume":48.63999938964844},{"timestamp":1742389440000,"open":2.32341,"high":2.3235,"low":2.32336,"close":2.32339,"volume":34.560001373291016},{"timestamp":1742389500000,"open":2.32351,"high":2.32374,"low":2.32341,"close":2.3237,"volume":30.719999313354492},{"timestamp":1742389560000,"open":2.32367,"high":2.32367,"low":2.32327,"close":2.32327,"volume":36.2599983215332},{"timestamp":1742389620000,"open":2.32331,"high":2.32371,"low":2.32326,"close":2.32352,"volume":47.34000015258789},{"timestamp":1742389680000,"open":2.32353,"high":2.32366,"low":2.32323,"close":2.32331,"volume":48.619998931884766},{"timestamp":1742389740000,"open":2.32334,"high":2.32334,"low":2.32306,"close":2.32322,"volume":55.040000915527344},{"timestamp":1742389800000,"open":2.32326,"high":2.32388,"low":2.32323,"close":2.32384,"volume":71.68000030517578},{"timestamp":1742389860000,"open":2.32381,"high":2.32418,"low":2.32373,"close":2.32376,"volume":85.5199966430664},{"timestamp":1742389920000,"open":2.32381,"high":2.32389,"low":2.3235,"close":2.32351,"volume":91.80000305175781},{"timestamp":1742389980000,"open":2.3236,"high":2.32371,"low":2.32305,"close":2.32347,"volume":74},{"timestamp":1742390040000,"open":2.32343,"high":2.32372,"low":2.32333,"close":2.3234,"volume":53.31999969482422},{"timestamp":1742390100000,"open":2.3234,"high":2.32385,"low":2.32297,"close":2.32385,"volume":72.37999725341797},{"timestamp":1742390160000,"open":2.32382,"high":2.32385,"low":2.3236,"close":2.32382,"volume":71.95999908447266},{"timestamp":1742390220000,"open":2.32385,"high":2.3239,"low":2.3233,"close":2.3233,"volume":59.5},{"timestamp":1742390280000,"open":2.32349,"high":2.32369,"low":2.32346,"close":2.3235,"volume":37.959999084472656},{"timestamp":1742390340000,"open":2.32346,"high":2.32356,"low":2.3232,"close":2.32321,"volume":62.08000183105469},{"timestamp":1742390400000,"open":2.32328,"high":2.32344,"low":2.32277,"close":2.32285,"volume":64},{"timestamp":1742390460000,"open":2.32276,"high":2.32318,"low":2.32228,"close":2.32296,"volume":85.76000213623047},{"timestamp":1742390520000,"open":2.32293,"high":2.32308,"low":2.32285,"close":2.32287,"volume":62.720001220703125},{"timestamp":1742390580000,"open":2.32293,"high":2.32329,"low":2.32293,"close":2.32319,"volume":56.31999969482422},{"timestamp":1742390640000,"open":2.32315,"high":2.32333,"low":2.32298,"close":2.32327,"volume":46.5},{"timestamp":1742390700000,"open":2.32319,"high":2.32389,"low":2.32303,"close":2.32303,"volume":52.36000061035156},{"timestamp":1742390760000,"open":2.32298,"high":2.32305,"low":2.32278,"close":2.3228,"volume":69.76000213623047},{"timestamp":1742390820000,"open":2.32279,"high":2.32307,"low":2.32243,"close":2.32255,"volume":56.31999969482422},{"timestamp":1742390880000,"open":2.32259,"high":2.32259,"low":2.32232,"close":2.32243,"volume":26.8799991607666},{"timestamp":1742390940000,"open":2.32238,"high":2.32242,"low":2.3221,"close":2.32219,"volume":60.15999984741211},{"timestamp":1742391000000,"open":2.32221,"high":2.32236,"low":2.32191,"close":2.32212,"volume":101.12000274658203},{"timestamp":1742391060000,"open":2.32219,"high":2.32219,"low":2.32175,"close":2.3219,"volume":99.83999633789062},{"timestamp":1742391120000,"open":2.32182,"high":2.32223,"low":2.32172,"close":2.32212,"volume":103.5999984741211},{"timestamp":1742391180000,"open":2.32209,"high":2.32243,"low":2.32162,"close":2.322,"volume":93.77999877929688},{"timestamp":1742391240000,"open":2.32196,"high":2.32226,"low":2.32177,"close":2.32197,"volume":81.91999816894531},{"timestamp":1742391300000,"open":2.32198,"high":2.32198,"low":2.3217,"close":2.32177,"volume":74.19999694824219},{"timestamp":1742391360000,"open":2.32186,"high":2.32199,"low":2.32154,"close":2.32174,"volume":68.26000213623047},{"timestamp":1742391420000,"open":2.32187,"high":2.32191,"low":2.32147,"close":2.32159,"volume":56.31999969482422},{"timestamp":1742391480000,"open":2.32155,"high":2.32174,"low":2.3213,"close":2.32132,"volume":35.84000015258789},{"timestamp":1742391540000,"open":2.32128,"high":2.32201,"low":2.32128,"close":2.32194,"volume":56.720001220703125},{"timestamp":1742391600000,"open":2.32193,"high":2.32223,"low":2.32186,"close":2.32221,"volume":78.08000183105469},{"timestamp":1742391660000,"open":2.32219,"high":2.32231,"low":2.322,"close":2.32204,"volume":95.13999938964844},{"timestamp":1742391720000,"open":2.322,"high":2.32253,"low":2.322,"close":2.3224,"volume":95.44000244140625},{"timestamp":1742391780000,"open":2.32237,"high":2.3224,"low":2.32157,"close":2.32231,"volume":61.439998626708984},{"timestamp":1742391840000,"open":2.32208,"high":2.32227,"low":2.32201,"close":2.32227,"volume":55.41999816894531},{"timestamp":1742391900000,"open":2.32231,"high":2.32268,"low":2.32211,"close":2.32214,"volume":83.19999694824219},{"timestamp":1742391960000,"open":2.32217,"high":2.32253,"low":2.32149,"close":2.32155,"volume":106.22000122070312},{"timestamp":1742392020000,"open":2.32163,"high":2.32167,"low":2.32116,"close":2.32116,"volume":93.62000274658203},{"timestamp":1742392080000,"open":2.32102,"high":2.32109,"low":2.32079,"close":2.32082,"volume":100.30000305175781},{"timestamp":1742392140000,"open":2.32078,"high":2.32094,"low":2.3206,"close":2.32083,"volume":69.69999694824219},{"timestamp":1742392200000,"open":2.32083,"high":2.32146,"low":2.32083,"close":2.32112,"volume":94.77999877929688},{"timestamp":1742392260000,"open":2.32115,"high":2.32115,"low":2.3206,"close":2.32063,"volume":76.5},{"timestamp":1742392320000,"open":2.32054,"high":2.32055,"low":2.31994,"close":2.3203,"volume":92.4000015258789},{"timestamp":1742392380000,"open":2.32031,"high":2.32049,"low":2.31985,"close":2.31993,"volume":103.69999694824219},{"timestamp":1742392440000,"open":2.32,"high":2.32061,"low":2.31985,"close":2.32002,"volume":120.70999908447266},{"timestamp":1742392500000,"open":2.32,"high":2.32119,"low":2.31996,"close":2.32117,"volume":103.69999694824219},{"timestamp":1742392560000,"open":2.32122,"high":2.32167,"low":2.32003,"close":2.32034,"volume":140.75999450683594},{"timestamp":1742392620000,"open":2.3204,"high":2.32073,"low":2.32033,"close":2.32073,"volume":80.63999938964844},{"timestamp":1742392680000,"open":2.32069,"high":2.32117,"low":2.32068,"close":2.32103,"volume":120.31999969482422},{"timestamp":1742392740000,"open":2.32102,"high":2.32103,"low":2.32059,"close":2.32059,"volume":87.04000091552734},{"timestamp":1742392800000,"open":2.32059,"high":2.32082,"low":2.31912,"close":2.31915,"volume":90.01000213623047},{"timestamp":1742392860000,"open":2.31904,"high":2.31935,"low":2.31882,"close":2.31904,"volume":100.12000274658203},{"timestamp":1742392920000,"open":2.31902,"high":2.31941,"low":2.31852,"close":2.31852,"volume":102.29000091552734},{"timestamp":1742392980000,"open":2.31855,"high":2.32,"low":2.31855,"close":2.31993,"volume":125.69000244140625},{"timestamp":1742393040000,"open":2.31994,"high":2.3202,"low":2.31976,"close":2.32013,"volume":113.9000015258789},{"timestamp":1742393100000,"open":2.32012,"high":2.32013,"low":2.31975,"close":2.31988,"volume":86.76000213623047},{"timestamp":1742393160000,"open":2.31991,"high":2.32015,"low":2.31976,"close":2.32015,"volume":111.45999908447266},{"timestamp":1742393220000,"open":2.32018,"high":2.32036,"low":2.31934,"close":2.31934,"volume":82.05000305175781},{"timestamp":1742393280000,"open":2.31922,"high":2.31986,"low":2.31884,"close":2.31921,"volume":125.66999816894531},{"timestamp":1742393340000,"open":2.31921,"high":2.31923,"low":2.31784,"close":2.31808,"volume":115.79000091552734},{"timestamp":1742393400000,"open":2.31777,"high":2.31954,"low":2.3177,"close":2.31911,"volume":98.36000061035156},{"timestamp":1742393460000,"open":2.31908,"high":2.31929,"low":2.31878,"close":2.31915,"volume":55.459999084472656},{"timestamp":1742393520000,"open":2.31911,"high":2.31977,"low":2.31876,"close":2.31882,"volume":82.4800033569336},{"timestamp":1742393580000,"open":2.31883,"high":2.31915,"low":2.31844,"close":2.31912,"volume":75.94000244140625},{"timestamp":1742393640000,"open":2.31896,"high":2.31974,"low":2.31882,"close":2.3193,"volume":80.51000213623047},{"timestamp":1742393700000,"open":2.31947,"high":2.31987,"low":2.31915,"close":2.31987,"volume":117.9000015258789},{"timestamp":1742393760000,"open":2.31973,"high":2.32025,"low":2.31943,"close":2.32025,"volume":86.13999938964844},{"timestamp":1742393820000,"open":2.32038,"high":2.32038,"low":2.31867,"close":2.31904,"volume":146.4600067138672},{"timestamp":1742393880000,"open":2.3195,"high":2.31981,"low":2.31906,"close":2.31906,"volume":67.30000305175781},{"timestamp":1742393940000,"open":2.31925,"high":2.31956,"low":2.31848,"close":2.3195,"volume":58.380001068115234},{"timestamp":1742394000000,"open":2.31945,"high":2.31946,"low":2.31912,"close":2.31923,"volume":39.68000030517578},{"timestamp":1742394060000,"open":2.31916,"high":2.31924,"low":2.31742,"close":2.31793,"volume":161.22000122070312},{"timestamp":1742394120000,"open":2.31794,"high":2.31839,"low":2.31765,"close":2.31839,"volume":66.54000091552734},{"timestamp":1742394180000,"open":2.31836,"high":2.3194,"low":2.31836,"close":2.31929,"volume":77.05999755859375},{"timestamp":1742394240000,"open":2.31942,"high":2.32005,"low":2.31905,"close":2.31998,"volume":74.08000183105469},{"timestamp":1742394300000,"open":2.31988,"high":2.31992,"low":2.31953,"close":2.31964,"volume":46.47999954223633},{"timestamp":1742394360000,"open":2.31968,"high":2.32031,"low":2.31959,"close":2.32014,"volume":57.52000045776367},{"timestamp":1742394420000,"open":2.32012,"high":2.32017,"low":2.31991,"close":2.31991,"volume":42.18000030517578},{"timestamp":1742394480000,"open":2.32006,"high":2.32011,"low":2.31945,"close":2.31952,"volume":51.599998474121094},{"timestamp":1742394540000,"open":2.31967,"high":2.32024,"low":2.31955,"close":2.32015,"volume":65.94000244140625},{"timestamp":1742394600000,"open":2.32023,"high":2.32086,"low":2.32009,"close":2.32085,"volume":64.37999725341797},{"timestamp":1742394660000,"open":2.32072,"high":2.32109,"low":2.3206,"close":2.32103,"volume":67.76000213623047},{"timestamp":1742394720000,"open":2.32092,"high":2.32112,"low":2.32089,"close":2.32112,"volume":40.84000015258789},{"timestamp":1742394780000,"open":2.32113,"high":2.32141,"low":2.32108,"close":2.32141,"volume":31.100000381469727},{"timestamp":1742394840000,"open":2.32144,"high":2.32144,"low":2.32137,"close":2.32144,"volume":22.100000381469727},{"timestamp":1742394900000,"open":2.32144,"high":2.32151,"low":2.32123,"close":2.3213,"volume":51},{"timestamp":1742394960000,"open":2.32134,"high":2.32141,"low":2.3212,"close":2.32127,"volume":51.08000183105469},{"timestamp":1742395020000,"open":2.32132,"high":2.32139,"low":2.32098,"close":2.32139,"volume":69.69999694824219},{"timestamp":1742395080000,"open":2.32132,"high":2.32137,"low":2.32095,"close":2.32108,"volume":35.70000076293945},{"timestamp":1742395140000,"open":2.32108,"high":2.32108,"low":2.31953,"close":2.31971,"volume":75.36000061035156},{"timestamp":1742395200000,"open":2.31963,"high":2.31987,"low":2.31936,"close":2.31939,"volume":37.400001525878906},{"timestamp":1742395260000,"open":2.31941,"high":2.31941,"low":2.31785,"close":2.31812,"volume":73.30000305175781},{"timestamp":1742395320000,"open":2.31816,"high":2.31914,"low":2.31813,"close":2.31902,"volume":58.560001373291016},{"timestamp":1742395380000,"open":2.31906,"high":2.32016,"low":2.31905,"close":2.31966,"volume":104.31999969482422},{"timestamp":1742395440000,"open":2.31966,"high":2.31992,"low":2.3193,"close":2.31975,"volume":96},{"timestamp":1742395500000,"open":2.31976,"high":2.3199,"low":2.31908,"close":2.31959,"volume":122.62000274658203},{"timestamp":1742395560000,"open":2.31959,"high":2.31962,"low":2.31932,"close":2.31945,"volume":54.36000061035156},{"timestamp":1742395620000,"open":2.31946,"high":2.32003,"low":2.3192,"close":2.31986,"volume":72.0199966430664},{"timestamp":1742395680000,"open":2.3199,"high":2.32006,"low":2.31952,"close":2.31957,"volume":116.87999725341797},{"timestamp":1742395740000,"open":2.31957,"high":2.32032,"low":2.31955,"close":2.32032,"volume":89.05999755859375},{"timestamp":1742395800000,"open":2.32028,"high":2.32036,"low":2.32006,"close":2.32012,"volume":71.5},{"timestamp":1742395860000,"open":2.3202,"high":2.32039,"low":2.31996,"close":2.32,"volume":69.36000061035156},{"timestamp":1742395920000,"open":2.31996,"high":2.32054,"low":2.31963,"close":2.31998,"volume":152.89999389648438},{"timestamp":1742395980000,"open":2.31992,"high":2.32039,"low":2.31982,"close":2.32019,"volume":97.31999969482422},{"timestamp":1742396040000,"open":2.32011,"high":2.32167,"low":2.32008,"close":2.32137,"volume":91.12000274658203},{"timestamp":1742396100000,"open":2.32144,"high":2.32187,"low":2.3214,"close":2.32187,"volume":86.16000366210938},{"timestamp":1742396160000,"open":2.32192,"high":2.32265,"low":2.32164,"close":2.32245,"volume":74.08000183105469},{"timestamp":1742396220000,"open":2.32253,"high":2.32286,"low":2.32251,"close":2.32255,"volume":101.44000244140625},{"timestamp":1742396280000,"open":2.32254,"high":2.32259,"low":2.32225,"close":2.32234,"volume":50.68000030517578},{"timestamp":1742396340000,"open":2.32223,"high":2.32227,"low":2.32061,"close":2.32062,"volume":100.19999694824219},{"timestamp":1742396400000,"open":2.32042,"high":2.32066,"low":2.31963,"close":2.31967,"volume":59.13999938964844},{"timestamp":1742396460000,"open":2.31966,"high":2.31985,"low":2.31882,"close":2.31912,"volume":66.22000122070312},{"timestamp":1742396520000,"open":2.31913,"high":2.32062,"low":2.31904,"close":2.31991,"volume":106.5},{"timestamp":1742396580000,"open":2.32022,"high":2.32022,"low":2.31867,"close":2.31867,"volume":80.66000366210938},{"timestamp":1742396640000,"open":2.31865,"high":2.31912,"low":2.31839,"close":2.31899,"volume":44.79999923706055},{"timestamp":1742396700000,"open":2.31898,"high":2.31898,"low":2.31804,"close":2.31817,"volume":128.1999969482422},{"timestamp":1742396760000,"open":2.31817,"high":2.31872,"low":2.31816,"close":2.31872,"volume":78.72000122070312},{"timestamp":1742396820000,"open":2.31871,"high":2.31886,"low":2.31833,"close":2.31857,"volume":54.41999816894531},{"timestamp":1742396880000,"open":2.31856,"high":2.31856,"low":2.31745,"close":2.31752,"volume":91.91999816894531},{"timestamp":1742396940000,"open":2.31755,"high":2.31763,"low":2.31712,"close":2.31724,"volume":64.11000061035156},{"timestamp":1742397000000,"open":2.31731,"high":2.3174,"low":2.31696,"close":2.31704,"volume":50.560001373291016},{"timestamp":1742397060000,"open":2.31701,"high":2.31744,"low":2.31691,"close":2.31739,"volume":51.2400016784668},{"timestamp":1742397120000,"open":2.31739,"high":2.31746,"low":2.31637,"close":2.31694,"volume":67.77999877929688},{"timestamp":1742397180000,"open":2.31686,"high":2.31888,"low":2.31649,"close":2.31888,"volume":94.45999908447266},{"timestamp":1742397240000,"open":2.31887,"high":2.31905,"low":2.31864,"close":2.31894,"volume":98.94000244140625},{"timestamp":1742397300000,"open":2.31899,"high":2.31909,"low":2.31866,"close":2.31872,"volume":77.9000015258789},{"timestamp":1742397360000,"open":2.31891,"high":2.31895,"low":2.3186,"close":2.3186,"volume":41.040000915527344},{"timestamp":1742397420000,"open":2.31854,"high":2.3186,"low":2.31825,"close":2.31842,"volume":52.220001220703125},{"timestamp":1742397480000,"open":2.31838,"high":2.31846,"low":2.31799,"close":2.31824,"volume":101.0999984741211},{"timestamp":1742397540000,"open":2.31827,"high":2.31988,"low":2.31809,"close":2.31949,"volume":69.4800033569336},{"timestamp":1742397600000,"open":2.31946,"high":2.31989,"low":2.31921,"close":2.31989,"volume":55.880001068115234},{"timestamp":1742397660000,"open":2.31993,"high":2.3205,"low":2.31978,"close":2.32036,"volume":79.77999877929688},{"timestamp":1742397720000,"open":2.32044,"high":2.32086,"low":2.32033,"close":2.32045,"volume":62.720001220703125},{"timestamp":1742397780000,"open":2.32042,"high":2.32069,"low":2.32042,"close":2.32053,"volume":61.439998626708984},{"timestamp":1742397840000,"open":2.32053,"high":2.32067,"low":2.32035,"close":2.32035,"volume":32},{"timestamp":1742397900000,"open":2.32058,"high":2.32059,"low":2.3189,"close":2.31946,"volume":62.58000183105469},{"timestamp":1742397960000,"open":2.31947,"high":2.31947,"low":2.31777,"close":2.31782,"volume":52.70000076293945},{"timestamp":1742398020000,"open":2.31771,"high":2.31857,"low":2.31769,"close":2.31838,"volume":89.7300033569336},{"timestamp":1742398080000,"open":2.31842,"high":2.31871,"low":2.31824,"close":2.31871,"volume":65.0199966430664},{"timestamp":1742398140000,"open":2.31877,"high":2.31912,"low":2.31861,"close":2.31868,"volume":70.13999938964844},{"timestamp":1742398200000,"open":2.31882,"high":2.31917,"low":2.31838,"close":2.31905,"volume":63.08000183105469},{"timestamp":1742398260000,"open":2.31908,"high":2.31916,"low":2.3187,"close":2.31882,"volume":61.70000076293945},{"timestamp":1742398320000,"open":2.31889,"high":2.31901,"low":2.31858,"close":2.31879,"volume":133.8800048828125},{"timestamp":1742398380000,"open":2.31879,"high":2.31895,"low":2.31854,"close":2.31854,"volume":63.34000015258789},{"timestamp":1742398440000,"open":2.31861,"high":2.31876,"low":2.31839,"close":2.31857,"volume":88.87999725341797},{"timestamp":1742398500000,"open":2.31866,"high":2.31895,"low":2.31853,"close":2.31863,"volume":44.79999923706055},{"timestamp":1742398560000,"open":2.31863,"high":2.31899,"low":2.31863,"close":2.31894,"volume":11.520000457763672},{"timestamp":1742398620000,"open":2.31902,"high":2.31916,"low":2.31879,"close":2.31879,"volume":32.41999816894531},{"timestamp":1742398680000,"open":2.31866,"high":2.31879,"low":2.31832,"close":2.31875,"volume":54.560001373291016},{"timestamp":1742398740000,"open":2.31875,"high":2.3189,"low":2.3181,"close":2.3182,"volume":70.76000213623047},{"timestamp":1742398800000,"open":2.31824,"high":2.31842,"low":2.31823,"close":2.31823,"volume":22.559999465942383},{"timestamp":1742398860000,"open":2.31823,"high":2.31823,"low":2.31775,"close":2.31779,"volume":28.1200008392334},{"timestamp":1742398920000,"open":2.31785,"high":2.3196,"low":2.31767,"close":2.31951,"volume":51.20000076293945},{"timestamp":1742398980000,"open":2.31953,"high":2.31975,"low":2.31939,"close":2.31957,"volume":38.400001525878906},{"timestamp":1742399040000,"open":2.31958,"high":2.3197,"low":2.31941,"close":2.3196,"volume":21.760000228881836},{"timestamp":1742399100000,"open":2.31957,"high":2.31998,"low":2.31957,"close":2.31986,"volume":28.15999984741211},{"timestamp":1742399160000,"open":2.31993,"high":2.31994,"low":2.31911,"close":2.31923,"volume":40.47999954223633},{"timestamp":1742399220000,"open":2.31919,"high":2.31952,"low":2.31918,"close":2.31941,"volume":42.2400016784668},{"timestamp":1742399280000,"open":2.31934,"high":2.31952,"low":2.31924,"close":2.31944,"volume":25.600000381469727},{"timestamp":1742399340000,"open":2.31941,"high":2.31967,"low":2.31926,"close":2.31943,"volume":64.37999725341797},{"timestamp":1742399400000,"open":2.3195,"high":2.31951,"low":2.31842,"close":2.31897,"volume":67.91999816894531},{"timestamp":1742399460000,"open":2.31907,"high":2.31907,"low":2.31777,"close":2.31781,"volume":99.63999938964844},{"timestamp":1742399520000,"open":2.31768,"high":2.31799,"low":2.31738,"close":2.31743,"volume":82.76000213623047},{"timestamp":1742399580000,"open":2.31749,"high":2.31774,"low":2.31709,"close":2.31714,"volume":50.220001220703125},{"timestamp":1742399640000,"open":2.31717,"high":2.31744,"low":2.31689,"close":2.31718,"volume":103.9000015258789},{"timestamp":1742399700000,"open":2.31695,"high":2.31729,"low":2.31684,"close":2.31711,"volume":101.05999755859375},{"timestamp":1742399760000,"open":2.31707,"high":2.3182,"low":2.3169,"close":2.31813,"volume":72.66000366210938},{"timestamp":1742399820000,"open":2.31826,"high":2.31964,"low":2.31816,"close":2.31832,"volume":107.27999877929688},{"timestamp":1742399880000,"open":2.31834,"high":2.31861,"low":2.31779,"close":2.31803,"volume":161.16000366210938},{"timestamp":1742399940000,"open":2.31804,"high":2.31804,"low":2.31688,"close":2.31692,"volume":102.27999877929688},{"timestamp":1742400000000,"open":2.31689,"high":2.31771,"low":2.31665,"close":2.3177,"volume":150.13999938964844},{"timestamp":1742400060000,"open":2.31774,"high":2.31805,"low":2.31766,"close":2.31783,"volume":92.23999786376953},{"timestamp":1742400120000,"open":2.3178,"high":2.31804,"low":2.31724,"close":2.31749,"volume":75.05999755859375},{"timestamp":1742400180000,"open":2.31748,"high":2.31779,"low":2.31731,"close":2.31731,"volume":77.80000305175781},{"timestamp":1742400240000,"open":2.31738,"high":2.3179,"low":2.31728,"close":2.31786,"volume":59.5},{"timestamp":1742400300000,"open":2.31805,"high":2.31867,"low":2.31805,"close":2.31856,"volume":60.36000061035156},{"timestamp":1742400360000,"open":2.31862,"high":2.31967,"low":2.31814,"close":2.31823,"volume":39.65999984741211},{"timestamp":1742400420000,"open":2.31829,"high":2.31921,"low":2.31829,"close":2.31913,"volume":75.91999816894531},{"timestamp":1742400480000,"open":2.3192,"high":2.31954,"low":2.3191,"close":2.31952,"volume":43.52000045776367},{"timestamp":1742400540000,"open":2.31955,"high":2.31977,"low":2.31916,"close":2.31921,"volume":59.720001220703125},{"timestamp":1742400600000,"open":2.31925,"high":2.31955,"low":2.31919,"close":2.31941,"volume":56.29999923706055},{"timestamp":1742400660000,"open":2.31934,"high":2.31951,"low":2.31927,"close":2.31945,"volume":33.279998779296875},{"timestamp":1742400720000,"open":2.31949,"high":2.31951,"low":2.31919,"close":2.31951,"volume":48.97999954223633},{"timestamp":1742400780000,"open":2.31946,"high":2.32037,"low":2.31939,"close":2.32001,"volume":43.91999816894531},{"timestamp":1742400840000,"open":2.31997,"high":2.32036,"low":2.31988,"close":2.32023,"volume":40.959999084472656},{"timestamp":1742400900000,"open":2.32022,"high":2.32041,"low":2.32022,"close":2.32035,"volume":29.440000534057617},{"timestamp":1742400960000,"open":2.32032,"high":2.32042,"low":2.3202,"close":2.32027,"volume":41.65999984741211},{"timestamp":1742401020000,"open":2.32026,"high":2.32033,"low":2.32012,"close":2.32012,"volume":39.099998474121094},{"timestamp":1742401080000,"open":2.32012,"high":2.32098,"low":2.31985,"close":2.3206,"volume":49.060001373291016},{"timestamp":1742401140000,"open":2.32061,"high":2.32088,"low":2.32008,"close":2.32038,"volume":41.79999923706055},{"timestamp":1742401200000,"open":2.32042,"high":2.32051,"low":2.32034,"close":2.32047,"volume":23.81999969482422},{"timestamp":1742401260000,"open":2.32042,"high":2.3208,"low":2.32032,"close":2.3208,"volume":34.97999954223633},{"timestamp":1742401320000,"open":2.32076,"high":2.32097,"low":2.32075,"close":2.32084,"volume":32},{"timestamp":1742401380000,"open":2.32095,"high":2.32126,"low":2.32068,"close":2.32126,"volume":33.65999984741211},{"timestamp":1742401440000,"open":2.32118,"high":2.32132,"low":2.32092,"close":2.32126,"volume":62.060001373291016},{"timestamp":1742401500000,"open":2.32119,"high":2.32126,"low":2.32106,"close":2.3211,"volume":25.5},{"timestamp":1742401560000,"open":2.32111,"high":2.32125,"low":2.32091,"close":2.3211,"volume":34.900001525878906},{"timestamp":1742401620000,"open":2.32106,"high":2.32146,"low":2.32106,"close":2.32146,"volume":23.3799991607666},{"timestamp":1742401680000,"open":2.32145,"high":2.3216,"low":2.32127,"close":2.32127,"volume":45.900001525878906},{"timestamp":1742401740000,"open":2.32123,"high":2.32139,"low":2.32048,"close":2.32074,"volume":48.91999816894531},{"timestamp":1742401800000,"open":2.32075,"high":2.32078,"low":2.32016,"close":2.3207,"volume":65.16000366210938},{"timestamp":1742401860000,"open":2.32079,"high":2.32082,"low":2.32072,"close":2.32075,"volume":16.639999389648438},{"timestamp":1742401920000,"open":2.32071,"high":2.3208,"low":2.32044,"close":2.32051,"volume":46.040000915527344},{"timestamp":1742401980000,"open":2.32048,"high":2.32077,"low":2.32042,"close":2.32077,"volume":26.8799991607666},{"timestamp":1742402040000,"open":2.32086,"high":2.32086,"low":2.3206,"close":2.32071,"volume":37.939998626708984},{"timestamp":1742402100000,"open":2.32068,"high":2.32068,"low":2.32042,"close":2.3205,"volume":31.540000915527344},{"timestamp":1742402160000,"open":2.32061,"high":2.32065,"low":2.32023,"close":2.32028,"volume":26.8799991607666},{"timestamp":1742402220000,"open":2.32024,"high":2.32043,"low":2.32009,"close":2.32043,"volume":19.200000762939453},{"timestamp":1742402280000,"open":2.32043,"high":2.32057,"low":2.32039,"close":2.32057,"volume":12.800000190734863},{"timestamp":1742402340000,"open":2.32049,"high":2.32058,"low":2.32043,"close":2.32051,"volume":17.860000610351562},{"timestamp":1742402400000,"open":2.3205,"high":2.32057,"low":2.32043,"close":2.32052,"volume":20.399999618530273},{"timestamp":1742402460000,"open":2.32052,"high":2.32063,"low":2.32049,"close":2.32055,"volume":27.200000762939453},{"timestamp":1742402520000,"open":2.3206,"high":2.32074,"low":2.32045,"close":2.32045,"volume":45.900001525878906},{"timestamp":1742402580000,"open":2.32042,"high":2.32067,"low":2.32041,"close":2.3206,"volume":36.97999954223633},{"timestamp":1742402640000,"open":2.32068,"high":2.32077,"low":2.32055,"close":2.32077,"volume":23.040000915527344},{"timestamp":1742402700000,"open":2.32079,"high":2.32079,"low":2.3202,"close":2.32056,"volume":39.63999938964844},{"timestamp":1742402760000,"open":2.32011,"high":2.32022,"low":2.31983,"close":2.31989,"volume":46.79999923706055},{"timestamp":1742402820000,"open":2.31989,"high":2.32022,"low":2.31973,"close":2.32022,"volume":37.84000015258789},{"timestamp":1742402880000,"open":2.31993,"high":2.32021,"low":2.3192,"close":2.31982,"volume":88.30000305175781},{"timestamp":1742402940000,"open":2.31982,"high":2.32007,"low":2.31976,"close":2.31978,"volume":30.68000030517578},{"timestamp":1742403000000,"open":2.31978,"high":2.32,"low":2.31973,"close":2.31983,"volume":34.5},{"timestamp":1742403060000,"open":2.31979,"high":2.31987,"low":2.3195,"close":2.31971,"volume":42.220001220703125},{"timestamp":1742403120000,"open":2.3198,"high":2.31991,"low":2.31975,"close":2.31988,"volume":37.119998931884766},{"timestamp":1742403180000,"open":2.31992,"high":2.3201,"low":2.31985,"close":2.32006,"volume":17.920000076293945},{"timestamp":1742403240000,"open":2.3201,"high":2.3201,"low":2.31968,"close":2.31983,"volume":34.939998626708984},{"timestamp":1742403300000,"open":2.31983,"high":2.31989,"low":2.31949,"close":2.31949,"volume":28.520000457763672},{"timestamp":1742403360000,"open":2.31949,"high":2.31975,"low":2.31938,"close":2.31975,"volume":26},{"timestamp":1742403420000,"open":2.31976,"high":2.31992,"low":2.31964,"close":2.31986,"volume":34.560001373291016},{"timestamp":1742403480000,"open":2.31986,"high":2.31999,"low":2.31985,"close":2.31988,"volume":24.31999969482422},{"timestamp":1742403540000,"open":2.31991,"high":2.32005,"low":2.31981,"close":2.31981,"volume":24.31999969482422},{"timestamp":1742403600000,"open":2.31948,"high":2.31968,"low":2.31937,"close":2.31945,"volume":35.720001220703125},{"timestamp":1742403660000,"open":2.31949,"high":2.3195,"low":2.3192,"close":2.31924,"volume":34},{"timestamp":1742403720000,"open":2.31913,"high":2.31921,"low":2.31897,"close":2.31897,"volume":28.899999618530273},{"timestamp":1742403780000,"open":2.31894,"high":2.31896,"low":2.31864,"close":2.31868,"volume":18.700000762939453},{"timestamp":1742403840000,"open":2.31864,"high":2.31882,"low":2.3186,"close":2.31882,"volume":27.200000762939453},{"timestamp":1742403900000,"open":2.31894,"high":2.31897,"low":2.31875,"close":2.31875,"volume":28.899999618530273},{"timestamp":1742403960000,"open":2.31872,"high":2.31877,"low":2.31856,"close":2.31871,"volume":42.5},{"timestamp":1742404020000,"open":2.31871,"high":2.31871,"low":2.3183,"close":2.31831,"volume":35.70000076293945},{"timestamp":1742404080000,"open":2.3182,"high":2.3182,"low":2.31789,"close":2.31803,"volume":39.540000915527344},{"timestamp":1742404140000,"open":2.31802,"high":2.31829,"low":2.31787,"close":2.31818,"volume":55.68000030517578},{"timestamp":1742404200000,"open":2.31818,"high":2.31818,"low":2.31777,"close":2.31808,"volume":30.030000686645508},{"timestamp":1742404260000,"open":2.31807,"high":2.31845,"low":2.31791,"close":2.31833,"volume":40.060001373291016},{"timestamp":1742404320000,"open":2.31833,"high":2.31858,"low":2.31789,"close":2.31847,"volume":42.84000015258789},{"timestamp":1742404380000,"open":2.31846,"high":2.31846,"low":2.3176,"close":2.31762,"volume":46.38999938964844},{"timestamp":1742404440000,"open":2.31811,"high":2.31849,"low":2.31784,"close":2.31824,"volume":100.66000366210938},{"timestamp":1742404500000,"open":2.31821,"high":2.31847,"low":2.31818,"close":2.31819,"volume":53.560001373291016},{"timestamp":1742404560000,"open":2.31819,"high":2.31829,"low":2.31712,"close":2.31742,"volume":93.22000122070312},{"timestamp":1742404620000,"open":2.31738,"high":2.31755,"low":2.31705,"close":2.31705,"volume":64.77999877929688},{"timestamp":1742404680000,"open":2.31705,"high":2.31725,"low":2.31682,"close":2.31694,"volume":66.76000213623047},{"timestamp":1742404740000,"open":2.31701,"high":2.31724,"low":2.31694,"close":2.31718,"volume":52.70000076293945},{"timestamp":1742404800000,"open":2.3171,"high":2.31718,"low":2.31689,"close":2.31694,"volume":34},{"timestamp":1742404860000,"open":2.31696,"high":2.3171,"low":2.31689,"close":2.31694,"volume":31.1200008392334},{"timestamp":1742404920000,"open":2.31698,"high":2.31723,"low":2.31697,"close":2.31713,"volume":32},{"timestamp":1742404980000,"open":2.31708,"high":2.31723,"low":2.31681,"close":2.31689,"volume":29.979999542236328},{"timestamp":1742405040000,"open":2.31688,"high":2.31693,"low":2.31673,"close":2.31689,"volume":44.20000076293945},{"timestamp":1742405100000,"open":2.31688,"high":2.31691,"low":2.31663,"close":2.31683,"volume":31.459999084472656},{"timestamp":1742405160000,"open":2.31681,"high":2.31695,"low":2.31673,"close":2.31692,"volume":39.18000030517578},{"timestamp":1742405220000,"open":2.31683,"high":2.3169,"low":2.31663,"close":2.3169,"volume":46.36000061035156},{"timestamp":1742405280000,"open":2.31693,"high":2.317,"low":2.31675,"close":2.31683,"volume":70.55999755859375},{"timestamp":1742405340000,"open":2.3169,"high":2.31704,"low":2.31682,"close":2.31682,"volume":42.65999984741211},{"timestamp":1742405400000,"open":2.31672,"high":2.31679,"low":2.31636,"close":2.31636,"volume":49.91999816894531},{"timestamp":1742405460000,"open":2.31636,"high":2.31689,"low":2.31632,"close":2.31669,"volume":91},{"timestamp":1742405520000,"open":2.31678,"high":2.31706,"low":2.3167,"close":2.31706,"volume":57.79999923706055},{"timestamp":1742405580000,"open":2.31702,"high":2.3173,"low":2.31664,"close":2.31683,"volume":120.77999877929688},{"timestamp":1742405640000,"open":2.31693,"high":2.31698,"low":2.31678,"close":2.31679,"volume":69.69999694824219},{"timestamp":1742405700000,"open":2.31672,"high":2.31672,"low":2.31645,"close":2.31647,"volume":74.0999984741211},{"timestamp":1742405760000,"open":2.31644,"high":2.31687,"low":2.31637,"close":2.31658,"volume":86.22000122070312},{"timestamp":1742405820000,"open":2.31659,"high":2.31702,"low":2.31659,"close":2.31702,"volume":96.0199966430664},{"timestamp":1742405880000,"open":2.31706,"high":2.31726,"low":2.31674,"close":2.31694,"volume":58.08000183105469},{"timestamp":1742405940000,"open":2.317,"high":2.31727,"low":2.31692,"close":2.31723,"volume":63.0099983215332},{"timestamp":1742406000000,"open":2.31719,"high":2.31723,"low":2.31694,"close":2.31695,"volume":34.72999954223633},{"timestamp":1742406060000,"open":2.31692,"high":2.31742,"low":2.31683,"close":2.31726,"volume":62.790000915527344},{"timestamp":1742406120000,"open":2.31721,"high":2.31721,"low":2.31698,"close":2.31698,"volume":32.11000061035156},{"timestamp":1742406180000,"open":2.31702,"high":2.3171,"low":2.31702,"close":2.31705,"volume":15.300000190734863},{"timestamp":1742406240000,"open":2.31702,"high":2.31706,"low":2.31665,"close":2.31673,"volume":47.189998626708984},{"timestamp":1742406300000,"open":2.31676,"high":2.31676,"low":2.31541,"close":2.31644,"volume":56.63999938964844},{"timestamp":1742406360000,"open":2.31651,"high":2.31656,"low":2.31636,"close":2.31645,"volume":26.8799991607666},{"timestamp":1742406420000,"open":2.31651,"high":2.31683,"low":2.31553,"close":2.31653,"volume":99.56999969482422},{"timestamp":1742406480000,"open":2.31651,"high":2.3166,"low":2.31612,"close":2.31612,"volume":32.41999816894531},{"timestamp":1742406540000,"open":2.31608,"high":2.31617,"low":2.31582,"close":2.31582,"volume":47.68000030517578},{"timestamp":1742406600000,"open":2.31581,"high":2.31635,"low":2.31581,"close":2.31623,"volume":54.459999084472656},{"timestamp":1742406660000,"open":2.31622,"high":2.31627,"low":2.3159,"close":2.31623,"volume":66.9800033569336},{"timestamp":1742406720000,"open":2.31626,"high":2.31671,"low":2.31619,"close":2.31625,"volume":89.91999816894531},{"timestamp":1742406780000,"open":2.31625,"high":2.31635,"low":2.31609,"close":2.31624,"volume":103.18000030517578},{"timestamp":1742406840000,"open":2.31624,"high":2.31661,"low":2.31623,"close":2.31643,"volume":70.80000305175781},{"timestamp":1742406900000,"open":2.31635,"high":2.31659,"low":2.31629,"close":2.31648,"volume":38.36000061035156},{"timestamp":1742406960000,"open":2.31641,"high":2.31687,"low":2.31632,"close":2.31687,"volume":30.700000762939453},{"timestamp":1742407020000,"open":2.31695,"high":2.3173,"low":2.31664,"close":2.31699,"volume":148.02000427246094},{"timestamp":1742407080000,"open":2.31672,"high":2.31747,"low":2.31622,"close":2.31627,"volume":222.61000061035156},{"timestamp":1742407140000,"open":2.31628,"high":2.31628,"low":2.31305,"close":2.31524,"volume":139.25999450683594},{"timestamp":1742407200000,"open":2.31525,"high":2.32035,"low":2.31295,"close":2.31962,"volume":223.38999938964844},{"timestamp":1742407260000,"open":2.31958,"high":2.32003,"low":2.31817,"close":2.31895,"volume":236.77000427246094},{"timestamp":1742407320000,"open":2.31912,"high":2.32031,"low":2.31891,"close":2.31934,"volume":197.8800048828125},{"timestamp":1742407380000,"open":2.31951,"high":2.32027,"low":2.31921,"close":2.31928,"volume":165.1199951171875},{"timestamp":1742407440000,"open":2.31933,"high":2.32175,"low":2.31925,"close":2.32064,"volume":195.5800018310547},{"timestamp":1742407500000,"open":2.32059,"high":2.32079,"low":2.31915,"close":2.31984,"volume":287.7799987792969},{"timestamp":1742407560000,"open":2.31967,"high":2.321,"low":2.31868,"close":2.31871,"volume":212.05999755859375},{"timestamp":1742407620000,"open":2.31876,"high":2.32017,"low":2.31871,"close":2.32017,"volume":220},{"timestamp":1742407680000,"open":2.3201,"high":2.32217,"low":2.3201,"close":2.3208,"volume":162.55999755859375},{"timestamp":1742407740000,"open":2.32076,"high":2.32106,"low":2.32038,"close":2.32081,"volume":159.8300018310547},{"timestamp":1742407800000,"open":2.32073,"high":2.32173,"low":2.32071,"close":2.32164,"volume":162},{"timestamp":1742407860000,"open":2.32147,"high":2.3218,"low":2.32044,"close":2.32047,"volume":114.7300033569336},{"timestamp":1742407920000,"open":2.32045,"high":2.32146,"low":2.32012,"close":2.32142,"volume":139.92999267578125},{"timestamp":1742407980000,"open":2.32158,"high":2.32172,"low":2.32064,"close":2.3208,"volume":165.49000549316406},{"timestamp":1742408040000,"open":2.32084,"high":2.32106,"low":2.32043,"close":2.32088,"volume":70.12000274658203},{"timestamp":1742408100000,"open":2.32088,"high":2.32144,"low":2.3207,"close":2.321,"volume":18.18000030517578},{"timestamp":1742408160000,"open":2.32104,"high":2.32174,"low":2.32104,"close":2.32125,"volume":15.84000015258789},{"timestamp":1742408220000,"open":2.32118,"high":2.32126,"low":2.32055,"close":2.32085,"volume":16.020000457763672},{"timestamp":1742408280000,"open":2.32075,"high":2.32126,"low":2.32066,"close":2.32119,"volume":12.960000038146973},{"timestamp":1742408340000,"open":2.32107,"high":2.32108,"low":2.32029,"close":2.32082,"volume":71.44999694824219},{"timestamp":1742408400000,"open":2.32075,"high":2.32119,"low":2.32049,"close":2.32115,"volume":12.0600004196167},{"timestamp":1742408460000,"open":2.32107,"high":2.32137,"low":2.32041,"close":2.32041,"volume":15.65999984741211},{"timestamp":1742408520000,"open":2.32034,"high":2.32133,"low":2.32019,"close":2.32133,"volume":14.9399995803833},{"timestamp":1742408580000,"open":2.32155,"high":2.32181,"low":2.32116,"close":2.32145,"volume":26.940000534057617},{"timestamp":1742408640000,"open":2.32141,"high":2.32226,"low":2.32141,"close":2.32167,"volume":81.27999877929688},{"timestamp":1742408700000,"open":2.32164,"high":2.32213,"low":2.3215,"close":2.32176,"volume":114.30000305175781},{"timestamp":1742408760000,"open":2.32168,"high":2.32202,"low":2.32096,"close":2.32195,"volume":83.23999786376953},{"timestamp":1742408820000,"open":2.32185,"high":2.32187,"low":2.32099,"close":2.32111,"volume":15.84000015258789},{"timestamp":1742408880000,"open":2.32107,"high":2.32159,"low":2.32092,"close":2.32096,"volume":14.579999923706055},{"timestamp":1742408940000,"open":2.32093,"high":2.3213,"low":2.32088,"close":2.32107,"volume":12.420000076293945},{"timestamp":1742409000000,"open":2.32114,"high":2.32188,"low":2.32021,"close":2.32025,"volume":24.729999542236328},{"timestamp":1742409060000,"open":2.32035,"high":2.32262,"low":2.32035,"close":2.32232,"volume":37.59000015258789},{"timestamp":1742409120000,"open":2.3224,"high":2.32298,"low":2.32165,"close":2.32172,"volume":21.1200008392334},{"timestamp":1742409180000,"open":2.32179,"high":2.32206,"low":2.32137,"close":2.3217,"volume":118.11000061035156},{"timestamp":1742409240000,"open":2.32166,"high":2.32353,"low":2.32129,"close":2.32349,"volume":41.9900016784668},{"timestamp":1742409300000,"open":2.32345,"high":2.32375,"low":2.32309,"close":2.32309,"volume":12.960000038146973},{"timestamp":1742409360000,"open":2.32317,"high":2.32397,"low":2.32286,"close":2.32287,"volume":174.0500030517578},{"timestamp":1742409420000,"open":2.32301,"high":2.32344,"low":2.32282,"close":2.323,"volume":200.60000610351562},{"timestamp":1742409480000,"open":2.32287,"high":2.32309,"low":2.32171,"close":2.32188,"volume":132.0399932861328},{"timestamp":1742409540000,"open":2.32181,"high":2.32231,"low":2.32102,"close":2.32225,"volume":124.01000213623047},{"timestamp":1742409600000,"open":2.3223,"high":2.32305,"low":2.32206,"close":2.32213,"volume":84.44999694824219},{"timestamp":1742409660000,"open":2.3222,"high":2.32432,"low":2.32166,"close":2.32398,"volume":135.5500030517578},{"timestamp":1742409720000,"open":2.32399,"high":2.32606,"low":2.32365,"close":2.32595,"volume":108.02999877929688},{"timestamp":1742409780000,"open":2.32592,"high":2.32629,"low":2.3253,"close":2.32618,"volume":252.8300018310547},{"timestamp":1742409840000,"open":2.32621,"high":2.32686,"low":2.32573,"close":2.32685,"volume":275.1700134277344},{"timestamp":1742409900000,"open":2.32694,"high":2.32713,"low":2.32599,"close":2.32612,"volume":209.88999938964844},{"timestamp":1742409960000,"open":2.32597,"high":2.32597,"low":2.32507,"close":2.32524,"volume":263.2300109863281},{"timestamp":1742410020000,"open":2.3252,"high":2.32586,"low":2.325,"close":2.32576,"volume":130.77999877929688},{"timestamp":1742410080000,"open":2.32583,"high":2.32583,"low":2.32492,"close":2.32492,"volume":101.7300033569336},{"timestamp":1742410140000,"open":2.32499,"high":2.32566,"low":2.32491,"close":2.32526,"volume":61.7400016784668},{"timestamp":1742410200000,"open":2.32535,"high":2.326,"low":2.32527,"close":2.32561,"volume":70.56999969482422},{"timestamp":1742410260000,"open":2.32565,"high":2.32575,"low":2.32509,"close":2.32564,"volume":64.36000061035156},{"timestamp":1742410320000,"open":2.32572,"high":2.32591,"low":2.32505,"close":2.32544,"volume":97.02999877929688},{"timestamp":1742410380000,"open":2.32537,"high":2.32662,"low":2.32534,"close":2.32662,"volume":94.69999694824219},{"timestamp":1742410440000,"open":2.32658,"high":2.32673,"low":2.32277,"close":2.32323,"volume":147.5},{"timestamp":1742410500000,"open":2.32324,"high":2.32335,"low":2.3196,"close":2.31986,"volume":156.14999389648438},{"timestamp":1742410560000,"open":2.31988,"high":2.32044,"low":2.31942,"close":2.3201,"volume":135.88999938964844},{"timestamp":1742410620000,"open":2.32011,"high":2.32133,"low":2.31996,"close":2.32084,"volume":142.24000549316406},{"timestamp":1742410680000,"open":2.32089,"high":2.32189,"low":2.32072,"close":2.32109,"volume":118.11000061035156},{"timestamp":1742410740000,"open":2.32108,"high":2.32334,"low":2.32063,"close":2.32334,"volume":221.52999877929688},{"timestamp":1742410800000,"open":2.32318,"high":2.32344,"low":2.32251,"close":2.32281,"volume":281.0299987792969},{"timestamp":1742410860000,"open":2.32274,"high":2.32308,"low":2.32233,"close":2.32241,"volume":190.99000549316406},{"timestamp":1742410920000,"open":2.32238,"high":2.3229,"low":2.32231,"close":2.3226,"volume":115.55999755859375},{"timestamp":1742410980000,"open":2.32265,"high":2.32317,"low":2.32244,"close":2.32282,"volume":143.91000366210938},{"timestamp":1742411040000,"open":2.32284,"high":2.32337,"low":2.32251,"close":2.32276,"volume":95.75},{"timestamp":1742411100000,"open":2.32258,"high":2.32317,"low":2.32141,"close":2.32233,"volume":174.6199951171875},{"timestamp":1742411160000,"open":2.32228,"high":2.32272,"low":2.32211,"close":2.32272,"volume":107.27999877929688},{"timestamp":1742411220000,"open":2.32271,"high":2.3235,"low":2.32239,"close":2.32343,"volume":93.9800033569336},{"timestamp":1742411280000,"open":2.32332,"high":2.32451,"low":2.32173,"close":2.32291,"volume":109.83999633789062},{"timestamp":1742411340000,"open":2.32294,"high":2.32295,"low":2.32119,"close":2.32204,"volume":106.16999816894531},{"timestamp":1742411400000,"open":2.32192,"high":2.32241,"low":2.3218,"close":2.32191,"volume":130.1699981689453},{"timestamp":1742411460000,"open":2.32191,"high":2.32208,"low":2.32073,"close":2.32073,"volume":134.5399932861328},{"timestamp":1742411520000,"open":2.3208,"high":2.32114,"low":2.31917,"close":2.31937,"volume":143.2100067138672},{"timestamp":1742411580000,"open":2.31926,"high":2.31926,"low":2.31878,"close":2.31904,"volume":95.25},{"timestamp":1742411640000,"open":2.31898,"high":2.31898,"low":2.31691,"close":2.31808,"volume":191.13999938964844},{"timestamp":1742411700000,"open":2.3182,"high":2.31849,"low":2.31789,"close":2.31789,"volume":102.87000274658203},{"timestamp":1742411760000,"open":2.31789,"high":2.31797,"low":2.31717,"close":2.31717,"volume":91.44000244140625},{"timestamp":1742411820000,"open":2.31696,"high":2.31734,"low":2.31436,"close":2.31453,"volume":153.25},{"timestamp":1742411880000,"open":2.31453,"high":2.31703,"low":2.31416,"close":2.31419,"volume":134.19000244140625},{"timestamp":1742411940000,"open":2.31444,"high":2.31444,"low":2.31389,"close":2.31389,"volume":62.22999954223633},{"timestamp":1742412000000,"open":2.31411,"high":2.31779,"low":2.31411,"close":2.31527,"volume":120.06999969482422},{"timestamp":1742412060000,"open":2.31523,"high":2.31533,"low":2.31459,"close":2.31462,"volume":168.61000061035156},{"timestamp":1742412120000,"open":2.31464,"high":2.31532,"low":2.31464,"close":2.31517,"volume":158.4199981689453},{"timestamp":1742412180000,"open":2.315,"high":2.31549,"low":2.31449,"close":2.31496,"volume":125.5199966430664},{"timestamp":1742412240000,"open":2.31495,"high":2.31579,"low":2.31493,"close":2.31571,"volume":105.93000030517578},{"timestamp":1742412300000,"open":2.31564,"high":2.31595,"low":2.31554,"close":2.31574,"volume":65.43000030517578},{"timestamp":1742412360000,"open":2.31595,"high":2.31605,"low":2.31549,"close":2.31565,"volume":132.27000427246094},{"timestamp":1742412420000,"open":2.31569,"high":2.31613,"low":2.31562,"close":2.31591,"volume":159.3300018310547},{"timestamp":1742412480000,"open":2.31599,"high":2.31631,"low":2.31564,"close":2.31578,"volume":185.61000061035156},{"timestamp":1742412540000,"open":2.3157,"high":2.31626,"low":2.31559,"close":2.31625,"volume":151.5800018310547},{"timestamp":1742412600000,"open":2.31617,"high":2.31655,"low":2.31551,"close":2.31655,"volume":189.50999450683594},{"timestamp":1742412660000,"open":2.31655,"high":2.31695,"low":2.31615,"close":2.31621,"volume":164.19000244140625},{"timestamp":1742412720000,"open":2.31634,"high":2.31679,"low":2.31602,"close":2.31644,"volume":95.47000122070312},{"timestamp":1742412780000,"open":2.31652,"high":2.31787,"low":2.31647,"close":2.31786,"volume":122.80000305175781},{"timestamp":1742412840000,"open":2.31793,"high":2.31808,"low":2.3167,"close":2.31683,"volume":107.11000061035156},{"timestamp":1742412900000,"open":2.31686,"high":2.31756,"low":2.31679,"close":2.31741,"volume":97.79000091552734},{"timestamp":1742412960000,"open":2.31751,"high":2.31812,"low":2.31745,"close":2.318,"volume":90.16999816894531},{"timestamp":1742413020000,"open":2.31808,"high":2.31831,"low":2.31777,"close":2.31813,"volume":90.16000366210938},{"timestamp":1742413080000,"open":2.31817,"high":2.31887,"low":2.31812,"close":2.3187,"volume":74.93000030517578},{"timestamp":1742413140000,"open":2.31867,"high":2.31867,"low":2.31823,"close":2.31848,"volume":74.93000030517578},{"timestamp":1742413200000,"open":2.31838,"high":2.31869,"low":2.31812,"close":2.3185,"volume":74.93000030517578},{"timestamp":1742413260000,"open":2.31851,"high":2.31889,"low":2.31851,"close":2.31889,"volume":60.959999084472656},{"timestamp":1742413320000,"open":2.31889,"high":2.319,"low":2.31865,"close":2.31874,"volume":76.19999694824219},{"timestamp":1742413380000,"open":2.31876,"high":2.31886,"low":2.31859,"close":2.31871,"volume":68.58000183105469},{"timestamp":1742413440000,"open":2.3187,"high":2.31905,"low":2.31867,"close":2.31905,"volume":59.689998626708984},{"timestamp":1742413500000,"open":2.31902,"high":2.31932,"low":2.31902,"close":2.31912,"volume":55.880001068115234},{"timestamp":1742413560000,"open":2.31907,"high":2.31907,"low":2.31832,"close":2.31832,"volume":88.9000015258789},{"timestamp":1742413620000,"open":2.31832,"high":2.31868,"low":2.31821,"close":2.31865,"volume":138.42999267578125},{"timestamp":1742413680000,"open":2.31865,"high":2.31868,"low":2.318,"close":2.31843,"volume":92.70999908447266},{"timestamp":1742413740000,"open":2.31844,"high":2.31887,"low":2.31844,"close":2.31886,"volume":31.75},{"timestamp":1742413800000,"open":2.31865,"high":2.31884,"low":2.31853,"close":2.31871,"volume":102.87000274658203},{"timestamp":1742413860000,"open":2.31871,"high":2.31885,"low":2.31799,"close":2.31846,"volume":149.42999267578125},{"timestamp":1742413920000,"open":2.31853,"high":2.3187,"low":2.31832,"close":2.31862,"volume":77.47000122070312},{"timestamp":1742413980000,"open":2.31864,"high":2.31889,"low":2.31847,"close":2.31883,"volume":53.34000015258789},{"timestamp":1742414040000,"open":2.31873,"high":2.31882,"low":2.31799,"close":2.31876,"volume":75.7699966430664},{"timestamp":1742414100000,"open":2.31876,"high":2.31937,"low":2.31862,"close":2.31922,"volume":77.47000122070312},{"timestamp":1742414160000,"open":2.31911,"high":2.31967,"low":2.31852,"close":2.31967,"volume":129.9600067138672},{"timestamp":1742414220000,"open":2.31955,"high":2.31962,"low":2.31818,"close":2.31847,"volume":103.5},{"timestamp":1742414280000,"open":2.31851,"high":2.31887,"low":2.31832,"close":2.31864,"volume":40.59000015258789},{"timestamp":1742414340000,"open":2.31865,"high":2.31898,"low":2.31756,"close":2.31788,"volume":135.9600067138672},{"timestamp":1742414400000,"open":2.31784,"high":2.31807,"low":2.31649,"close":2.31686,"volume":73.66000366210938},{"timestamp":1742414460000,"open":2.31686,"high":2.31795,"low":2.31656,"close":2.3166,"volume":213.36000061035156},{"timestamp":1742414520000,"open":2.31661,"high":2.31918,"low":2.31641,"close":2.31677,"volume":228.60000610351562},{"timestamp":1742414580000,"open":2.31648,"high":2.31741,"low":2.31625,"close":2.31665,"volume":283.2099914550781},{"timestamp":1742414640000,"open":2.31664,"high":2.31745,"low":2.31643,"close":2.31745,"volume":288.2900085449219},{"timestamp":1742414700000,"open":2.31745,"high":2.31908,"low":2.31535,"close":2.31656,"volume":236.22000122070312},{"timestamp":1742414760000,"open":2.31653,"high":2.31773,"low":2.31616,"close":2.31628,"volume":195.5800018310547},{"timestamp":1742414820000,"open":2.31621,"high":2.31849,"low":2.31621,"close":2.31846,"volume":128.67999267578125},{"timestamp":1742414880000,"open":2.31844,"high":2.31854,"low":2.31763,"close":2.31812,"volume":180.3300018310547},{"timestamp":1742414940000,"open":2.31808,"high":2.31931,"low":2.3176,"close":2.31867,"volume":235.77999877929688},{"timestamp":1742415000000,"open":2.31841,"high":2.31957,"low":2.31819,"close":2.31873,"volume":97.79000091552734},{"timestamp":1742415060000,"open":2.31824,"high":2.32038,"low":2.31823,"close":2.32036,"volume":199.38999938964844},{"timestamp":1742415120000,"open":2.32019,"high":2.32037,"low":2.31866,"close":2.31964,"volume":259.0799865722656},{"timestamp":1742415180000,"open":2.31976,"high":2.32035,"low":2.31922,"close":2.3201,"volume":259.0799865722656},{"timestamp":1742415240000,"open":2.3201,"high":2.32022,"low":2.31945,"close":2.32009,"volume":161.2899932861328},{"timestamp":1742415300000,"open":2.3201,"high":2.32038,"low":2.31991,"close":2.32031,"volume":88.9000015258789},{"timestamp":1742415360000,"open":2.32025,"high":2.32046,"low":2.32001,"close":2.32037,"volume":71.12000274658203},{"timestamp":1742415420000,"open":2.32043,"high":2.32065,"low":2.32011,"close":2.32062,"volume":59.689998626708984},{"timestamp":1742415480000,"open":2.32053,"high":2.32103,"low":2.32047,"close":2.32061,"volume":135.8800048828125},{"timestamp":1742415540000,"open":2.32057,"high":2.32091,"low":2.32045,"close":2.3208,"volume":74.08000183105469},{"timestamp":1742415600000,"open":2.32081,"high":2.32138,"low":2.32067,"close":2.32113,"volume":90.16999816894531},{"timestamp":1742415660000,"open":2.32112,"high":2.32121,"low":2.32071,"close":2.32118,"volume":60.959999084472656},{"timestamp":1742415720000,"open":2.32115,"high":2.32129,"low":2.32091,"close":2.321,"volume":21.59000015258789},{"timestamp":1742415780000,"open":2.32064,"high":2.32064,"low":2.32039,"close":2.32039,"volume":20.31999969482422},{"timestamp":1742415840000,"open":2.3203,"high":2.32049,"low":2.3202,"close":2.32049,"volume":25.399999618530273},{"timestamp":1742415900000,"open":2.32056,"high":2.32065,"low":2.32056,"close":2.32065,"volume":13.970000267028809},{"timestamp":1742415960000,"open":2.32064,"high":2.32079,"low":2.31997,"close":2.31997,"volume":32.16999816894531},{"timestamp":1742416020000,"open":2.31989,"high":2.32007,"low":2.31988,"close":2.32,"volume":10.15999984741211},{"timestamp":1742416080000,"open":2.32002,"high":2.32008,"low":2.31998,"close":2.32008,"volume":14.789999961853027},{"timestamp":1742416140000,"open":2.32015,"high":2.32015,"low":2.31968,"close":2.31968,"volume":18.18000030517578},{"timestamp":1742416200000,"open":2.31972,"high":2.32046,"low":2.31972,"close":2.32028,"volume":27.940000534057617},{"timestamp":1742416260000,"open":2.32033,"high":2.3204,"low":2.32005,"close":2.32023,"volume":40.63999938964844},{"timestamp":1742416320000,"open":2.32018,"high":2.32059,"low":2.32018,"close":2.32045,"volume":12.699999809265137},{"timestamp":1742416380000,"open":2.32056,"high":2.32095,"low":2.32022,"close":2.32077,"volume":35.130001068115234},{"timestamp":1742416440000,"open":2.32077,"high":2.32154,"low":2.32073,"close":2.32139,"volume":53.75},{"timestamp":1742416500000,"open":2.32139,"high":2.32228,"low":2.32135,"close":2.32191,"volume":80.81999969482422},{"timestamp":1742416560000,"open":2.32194,"high":2.32247,"low":2.32156,"close":2.32231,"volume":60.47999954223633},{"timestamp":1742416620000,"open":2.32224,"high":2.32236,"low":2.32175,"close":2.32234,"volume":32.5099983215332},{"timestamp":1742416680000,"open":2.32229,"high":2.32236,"low":2.32164,"close":2.32236,"volume":17.110000610351562},{"timestamp":1742416740000,"open":2.32236,"high":2.32266,"low":2.32102,"close":2.32173,"volume":56.38999938964844},{"timestamp":1742416800000,"open":2.32169,"high":2.32173,"low":2.32149,"close":2.32154,"volume":33.43000030517578},{"timestamp":1742416860000,"open":2.32154,"high":2.3219,"low":2.32154,"close":2.32189,"volume":16.5},{"timestamp":1742416920000,"open":2.32174,"high":2.3222,"low":2.32174,"close":2.32209,"volume":69.33000183105469},{"timestamp":1742416980000,"open":2.32208,"high":2.32276,"low":2.3219,"close":2.3219,"volume":66.37000274658203},{"timestamp":1742417040000,"open":2.32194,"high":2.32272,"low":2.3202,"close":2.32057,"volume":85.43000030517578},{"timestamp":1742417100000,"open":2.32073,"high":2.32188,"low":2.32057,"close":2.3218,"volume":47.38999938964844},{"timestamp":1742417160000,"open":2.32179,"high":2.32246,"low":2.32179,"close":2.32216,"volume":60.959999084472656},{"timestamp":1742417220000,"open":2.32209,"high":2.32314,"low":2.32208,"close":2.32314,"volume":39.369998931884766},{"timestamp":1742417280000,"open":2.32314,"high":2.32395,"low":2.32309,"close":2.32364,"volume":81.27999877929688},{"timestamp":1742417340000,"open":2.32361,"high":2.32384,"low":2.32249,"close":2.32257,"volume":35.560001373291016},{"timestamp":1742417400000,"open":2.3222,"high":2.3222,"low":2.32134,"close":2.32203,"volume":104.13999938964844},{"timestamp":1742417460000,"open":2.32208,"high":2.3223,"low":2.32201,"close":2.32211,"volume":27.940000534057617},{"timestamp":1742417520000,"open":2.32213,"high":2.32213,"low":2.32194,"close":2.32209,"volume":16.510000228881836},{"timestamp":1742417580000,"open":2.32213,"high":2.32213,"low":2.32203,"close":2.32203,"volume":6.349999904632568},{"timestamp":1742417640000,"open":2.32214,"high":2.32214,"low":2.32188,"close":2.32193,"volume":12.699999809265137},{"timestamp":1742417700000,"open":2.32184,"high":2.32195,"low":2.32169,"close":2.32169,"volume":20.31999969482422},{"timestamp":1742417760000,"open":2.32169,"high":2.32196,"low":2.32169,"close":2.32196,"volume":12.699999809265137},{"timestamp":1742417820000,"open":2.32193,"high":2.32193,"low":2.32178,"close":2.32185,"volume":62.22999954223633},{"timestamp":1742417880000,"open":2.32189,"high":2.32201,"low":2.32182,"close":2.32197,"volume":52.06999969482422},{"timestamp":1742417940000,"open":2.32193,"high":2.32216,"low":2.32179,"close":2.32179,"volume":43.18000030517578}]