[{"timestamp":1742342400000,"open":2.42911,"high":2.42911,"low":2.42873,"close":2.42894,"volume":57.75},{"timestamp":1742342460000,"open":2.42896,"high":2.42918,"low":2.4289,"close":2.42914,"volume":13.020000457763672},{"timestamp":1742342520000,"open":2.42901,"high":2.42925,"low":2.42841,"close":2.42909,"volume":25.399999618530273},{"timestamp":1742342580000,"open":2.42887,"high":2.4292,"low":2.4287,"close":2.4292,"volume":12.630000114440918},{"timestamp":1742342640000,"open":2.42886,"high":2.42925,"low":2.42875,"close":2.42911,"volume":10.609999656677246},{"timestamp":1742342700000,"open":2.42903,"high":2.42927,"low":2.42822,"close":2.42919,"volume":42.619998931884766},{"timestamp":1742342760000,"open":2.4292,"high":2.43117,"low":2.4292,"close":2.43103,"volume":28.3799991607666},{"timestamp":1742342820000,"open":2.43099,"high":2.43118,"low":2.43051,"close":2.43106,"volume":13.270000457763672},{"timestamp":1742342880000,"open":2.43137,"high":2.43165,"low":2.43131,"close":2.43144,"volume":8.100000381469727},{"timestamp":1742342940000,"open":2.4314,"high":2.43165,"low":2.43108,"close":2.43153,"volume":17.299999237060547},{"timestamp":1742343000000,"open":2.43139,"high":2.43156,"low":2.43131,"close":2.4314,"volume":8.550000190734863},{"timestamp":1742343060000,"open":2.43107,"high":2.4311,"low":2.43094,"close":2.43094,"volume":37.529998779296875},{"timestamp":1742343120000,"open":2.43093,"high":2.43179,"low":2.43093,"close":2.43175,"volume":28.989999771118164},{"timestamp":1742343180000,"open":2.43179,"high":2.43179,"low":2.43123,"close":2.43177,"volume":14.369999885559082},{"timestamp":1742343240000,"open":2.43173,"high":2.43173,"low":2.43102,"close":2.43106,"volume":28.1200008392334},{"timestamp":1742343300000,"open":2.43113,"high":2.43157,"low":2.43101,"close":2.43137,"volume":43.2599983215332},{"timestamp":1742343360000,"open":2.43145,"high":2.43145,"low":2.43103,"close":2.43104,"volume":71.26000213623047},{"timestamp":1742343420000,"open":2.431,"high":2.43145,"low":2.43085,"close":2.43092,"volume":27.149999618530273},{"timestamp":1742343480000,"open":2.43109,"high":2.43138,"low":2.43084,"close":2.43123,"volume":16.399999618530273},{"timestamp":1742343540000,"open":2.43116,"high":2.43123,"low":2.43086,"close":2.43104,"volume":24},{"timestamp":1742343600000,"open":2.43106,"high":2.4312,"low":2.43085,"close":2.43089,"volume":87.56999969482422},{"timestamp":1742343660000,"open":2.43086,"high":2.43093,"low":2.43073,"close":2.43082,"volume":74.12000274658203},{"timestamp":1742343720000,"open":2.43084,"high":2.43129,"low":2.43081,"close":2.4311,"volume":72.56999969482422},{"timestamp":1742343780000,"open":2.43114,"high":2.43114,"low":2.43102,"close":2.43106,"volume":48.4900016784668},{"timestamp":1742343840000,"open":2.43107,"high":2.43136,"low":2.43107,"close":2.4313,"volume":26.780000686645508},{"timestamp":1742343900000,"open":2.43131,"high":2.43154,"low":2.43131,"close":2.43153,"volume":62.959999084472656},{"timestamp":1742343960000,"open":2.4315,"high":2.4318,"low":2.43145,"close":2.43145,"volume":34.630001068115234},{"timestamp":1742344020000,"open":2.43154,"high":2.4317,"low":2.43117,"close":2.43158,"volume":79.63999938964844},{"timestamp":1742344080000,"open":2.43157,"high":2.43171,"low":2.43155,"close":2.43159,"volume":31.809999465942383},{"timestamp":1742344140000,"open":2.43167,"high":2.43167,"low":2.43139,"close":2.43147,"volume":78.69999694824219},{"timestamp":1742344200000,"open":2.43159,"high":2.43159,"low":2.4314,"close":2.43149,"volume":72.19999694824219},{"timestamp":1742344260000,"open":2.43143,"high":2.43167,"low":2.4313,"close":2.43133,"volume":49.060001373291016},{"timestamp":1742344320000,"open":2.43134,"high":2.43139,"low":2.43122,"close":2.4313,"volume":77.83999633789062},{"timestamp":1742344380000,"open":2.43127,"high":2.43128,"low":2.43109,"close":2.43113,"volume":52.81999969482422},{"timestamp":1742344440000,"open":2.43114,"high":2.43156,"low":2.43111,"close":2.4315,"volume":63.939998626708984},{"timestamp":1742344500000,"open":2.43148,"high":2.43345,"low":2.4312,"close":2.4333,"volume":137.7899932861328},{"timestamp":1742344560000,"open":2.43334,"high":2.43362,"low":2.43323,"close":2.43362,"volume":29.989999771118164},{"timestamp":1742344620000,"open":2.43335,"high":2.43335,"low":2.43093,"close":2.43107,"volume":212.94000244140625},{"timestamp":1742344680000,"open":2.4313,"high":2.4313,"low":2.43106,"close":2.43127,"volume":57.529998779296875},{"timestamp":1742344740000,"open":2.43131,"high":2.43383,"low":2.43131,"close":2.43254,"volume":132.5500030517578},{"timestamp":1742344800000,"open":2.43255,"high":2.4329,"low":2.43241,"close":2.43253,"volume":70.4000015258789},{"timestamp":1742344860000,"open":2.43253,"high":2.43333,"low":2.4324,"close":2.43332,"volume":101.4000015258789},{"timestamp":1742344920000,"open":2.43335,"high":2.4334,"low":2.43286,"close":2.43294,"volume":64.30000305175781},{"timestamp":1742344980000,"open":2.43289,"high":2.43382,"low":2.43289,"close":2.43343,"volume":139.41000366210938},{"timestamp":1742345040000,"open":2.43347,"high":2.43367,"low":2.43335,"close":2.43352,"volume":131.2899932861328},{"timestamp":1742345100000,"open":2.43371,"high":2.43431,"low":2.43371,"close":2.43409,"volume":234.82000732421875},{"timestamp":1742345160000,"open":2.43407,"high":2.43425,"low":2.43373,"close":2.43383,"volume":94.80000305175781},{"timestamp":1742345220000,"open":2.43384,"high":2.43402,"low":2.43356,"close":2.43356,"volume":56.470001220703125},{"timestamp":1742345280000,"open":2.4336,"high":2.43445,"low":2.4336,"close":2.43444,"volume":140.4199981689453},{"timestamp":1742345340000,"open":2.43441,"high":2.43464,"low":2.43404,"close":2.43414,"volume":138.9499969482422},{"timestamp":1742345400000,"open":2.43431,"high":2.43535,"low":2.43402,"close":2.43513,"volume":166.0399932861328},{"timestamp":1742345460000,"open":2.43517,"high":2.4352,"low":2.43474,"close":2.43489,"volume":142.5399932861328},{"timestamp":1742345520000,"open":2.43501,"high":2.43677,"low":2.4346,"close":2.43664,"volume":271.2900085449219},{"timestamp":1742345580000,"open":2.4366,"high":2.43692,"low":2.43632,"close":2.43692,"volume":236.08999633789062},{"timestamp":1742345640000,"open":2.43692,"high":2.43692,"low":2.43611,"close":2.4364,"volume":187.3000030517578},{"timestamp":1742345700000,"open":2.4364,"high":2.43671,"low":2.43616,"close":2.43632,"volume":137},{"timestamp":1742345760000,"open":2.43619,"high":2.43677,"low":2.43618,"close":2.43659,"volume":53.93000030517578},{"timestamp":1742345820000,"open":2.43647,"high":2.43659,"low":2.4358,"close":2.43596,"volume":53.779998779296875},{"timestamp":1742345880000,"open":2.43603,"high":2.43603,"low":2.43377,"close":2.43411,"volume":80.7300033569336},{"timestamp":1742345940000,"open":2.43412,"high":2.43412,"low":2.43327,"close":2.43373,"volume":97.31999969482422},{"timestamp":1742346000000,"open":2.43372,"high":2.43377,"low":2.43302,"close":2.43352,"volume":120.2300033569336},{"timestamp":1742346060000,"open":2.43351,"high":2.43428,"low":2.43345,"close":2.43373,"volume":147.99000549316406},{"timestamp":1742346120000,"open":2.43373,"high":2.43382,"low":2.43351,"close":2.43364,"volume":84.76000213623047},{"timestamp":1742346180000,"open":2.43361,"high":2.43467,"low":2.43309,"close":2.43358,"volume":48.5099983215332},{"timestamp":1742346240000,"open":2.43358,"high":2.43362,"low":2.43302,"close":2.43302,"volume":50.279998779296875},{"timestamp":1742346300000,"open":2.43288,"high":2.43359,"low":2.43282,"close":2.43359,"volume":54.83000183105469},{"timestamp":1742346360000,"open":2.43362,"high":2.43362,"low":2.43298,"close":2.43351,"volume":33.45000076293945},{"timestamp":1742346420000,"open":2.43351,"high":2.43358,"low":2.43299,"close":2.4332,"volume":72.1500015258789},{"timestamp":1742346480000,"open":2.43317,"high":2.43365,"low":2.43317,"close":2.43356,"volume":138.52999877929688},{"timestamp":1742346540000,"open":2.43356,"high":2.43365,"low":2.43336,"close":2.43355,"volume":194.2899932861328},{"timestamp":1742346600000,"open":2.43355,"high":2.4337,"low":2.43326,"close":2.43359,"volume":115.5999984741211},{"timestamp":1742346660000,"open":2.4336,"high":2.43408,"low":2.43359,"close":2.43385,"volume":89.0999984741211},{"timestamp":1742346720000,"open":2.43386,"high":2.43427,"low":2.43353,"close":2.43409,"volume":131.27999877929688},{"timestamp":1742346780000,"open":2.434,"high":2.43459,"low":2.43322,"close":2.43349,"volume":193.94000244140625},{"timestamp":1742346840000,"open":2.4335,"high":2.43411,"low":2.4335,"close":2.43364,"volume":40.630001068115234},{"timestamp":1742346900000,"open":2.43357,"high":2.43448,"low":2.43349,"close":2.43427,"volume":43.09000015258789},{"timestamp":1742346960000,"open":2.43428,"high":2.43428,"low":2.43254,"close":2.43269,"volume":65.83000183105469},{"timestamp":1742347020000,"open":2.43269,"high":2.43351,"low":2.43265,"close":2.43339,"volume":99.38999938964844},{"timestamp":1742347080000,"open":2.43343,"high":2.43379,"low":2.43317,"close":2.43362,"volume":106.7699966430664},{"timestamp":1742347140000,"open":2.43346,"high":2.43399,"low":2.43327,"close":2.43362,"volume":246.2100067138672},{"timestamp":1742347200000,"open":2.43359,"high":2.43392,"low":2.43336,"close":2.43379,"volume":85.80000305175781},{"timestamp":1742347260000,"open":2.43377,"high":2.43419,"low":2.43366,"close":2.43405,"volume":144.55999755859375},{"timestamp":1742347320000,"open":2.43398,"high":2.43437,"low":2.43385,"close":2.43437,"volume":166.92999267578125},{"timestamp":1742347380000,"open":2.43432,"high":2.43468,"low":2.43397,"close":2.43444,"volume":282.80999755859375},{"timestamp":1742347440000,"open":2.43437,"high":2.43472,"low":2.43397,"close":2.43431,"volume":500.7900085449219},{"timestamp":1742347500000,"open":2.43454,"high":2.43471,"low":2.43402,"close":2.43407,"volume":319.7200012207031},{"timestamp":1742347560000,"open":2.43406,"high":2.43442,"low":2.43401,"close":2.43442,"volume":45.79999923706055},{"timestamp":1742347620000,"open":2.43425,"high":2.43474,"low":2.43412,"close":2.43464,"volume":76.30000305175781},{"timestamp":1742347680000,"open":2.43464,"high":2.43504,"low":2.43445,"close":2.43504,"volume":59.2599983215332},{"timestamp":1742347740000,"open":2.43498,"high":2.43503,"low":2.43462,"close":2.43483,"volume":50.36000061035156},{"timestamp":1742347800000,"open":2.43462,"high":2.43479,"low":2.4344,"close":2.4346,"volume":56.150001525878906},{"timestamp":1742347860000,"open":2.43457,"high":2.43516,"low":2.4343,"close":2.43468,"volume":249.77000427246094},{"timestamp":1742347920000,"open":2.43507,"high":2.43522,"low":2.43426,"close":2.43454,"volume":596.010009765625},{"timestamp":1742347980000,"open":2.43463,"high":2.4351,"low":2.43442,"close":2.43477,"volume":613.8800048828125},{"timestamp":1742348040000,"open":2.43487,"high":2.43493,"low":2.43424,"close":2.43425,"volume":159.17999267578125},{"timestamp":1742348100000,"open":2.43425,"high":2.43493,"low":2.43425,"close":2.43493,"volume":113.41999816894531},{"timestamp":1742348160000,"open":2.43493,"high":2.43494,"low":2.43451,"close":2.43455,"volume":128.99000549316406},{"timestamp":1742348220000,"open":2.43454,"high":2.43482,"low":2.43397,"close":2.43401,"volume":276.3800048828125},{"timestamp":1742348280000,"open":2.43401,"high":2.43456,"low":2.43385,"close":2.43448,"volume":173.8300018310547},{"timestamp":1742348340000,"open":2.43449,"high":2.43457,"low":2.43418,"close":2.43437,"volume":169.47999572753906},{"timestamp":1742348400000,"open":2.43441,"high":2.43464,"low":2.43415,"close":2.43449,"volume":323.260009765625},{"timestamp":1742348460000,"open":2.43448,"high":2.43479,"low":2.43437,"close":2.43459,"volume":225.1999969482422},{"timestamp":1742348520000,"open":2.43459,"high":2.43469,"low":2.4342,"close":2.43457,"volume":136.6300048828125},{"timestamp":1742348580000,"open":2.43432,"high":2.43498,"low":2.43432,"close":2.43465,"volume":383.7699890136719},{"timestamp":1742348640000,"open":2.43463,"high":2.43501,"low":2.43437,"close":2.43461,"volume":463.30999755859375},{"timestamp":1742348700000,"open":2.43466,"high":2.43469,"low":2.43418,"close":2.43428,"volume":439.82000732421875},{"timestamp":1742348760000,"open":2.43438,"high":2.43465,"low":2.43415,"close":2.43441,"volume":320.0899963378906},{"timestamp":1742348820000,"open":2.43444,"high":2.43449,"low":2.43408,"close":2.43413,"volume":53.439998626708984},{"timestamp":1742348880000,"open":2.43409,"high":2.4345,"low":2.43399,"close":2.43446,"volume":110.12999725341797},{"timestamp":1742348940000,"open":2.43447,"high":2.43466,"low":2.43386,"close":2.43436,"volume":296.7300109863281},{"timestamp":1742349000000,"open":2.43434,"high":2.43498,"low":2.43387,"close":2.43482,"volume":302.69000244140625},{"timestamp":1742349060000,"open":2.43489,"high":2.43518,"low":2.43442,"close":2.43504,"volume":157.16000366210938},{"timestamp":1742349120000,"open":2.43505,"high":2.43509,"low":2.43461,"close":2.4348,"volume":70.88999938964844},{"timestamp":1742349180000,"open":2.43485,"high":2.43496,"low":2.43466,"close":2.43471,"volume":70.3499984741211},{"timestamp":1742349240000,"open":2.43472,"high":2.43507,"low":2.43462,"close":2.43483,"volume":127.13999938964844},{"timestamp":1742349300000,"open":2.4348,"high":2.43489,"low":2.43447,"close":2.43472,"volume":42.81999969482422},{"timestamp":1742349360000,"open":2.43477,"high":2.43477,"low":2.43436,"close":2.43473,"volume":89.70999908447266},{"timestamp":1742349420000,"open":2.4348,"high":2.4352,"low":2.43454,"close":2.43486,"volume":103.29000091552734},{"timestamp":1742349480000,"open":2.43491,"high":2.43512,"low":2.43463,"close":2.43463,"volume":75.97000122070312},{"timestamp":1742349540000,"open":2.43472,"high":2.43484,"low":2.43457,"close":2.43461,"volume":92.61000061035156},{"timestamp":1742349600000,"open":2.43484,"high":2.43493,"low":2.43443,"close":2.43454,"volume":49.470001220703125},{"timestamp":1742349660000,"open":2.43453,"high":2.43462,"low":2.43403,"close":2.43462,"volume":47.70000076293945},{"timestamp":1742349720000,"open":2.43456,"high":2.43481,"low":2.43409,"close":2.4342,"volume":144.39999389648438},{"timestamp":1742349780000,"open":2.4342,"high":2.43491,"low":2.4342,"close":2.43459,"volume":87.30000305175781},{"timestamp":1742349840000,"open":2.43451,"high":2.43489,"low":2.43447,"close":2.43478,"volume":54.560001373291016},{"timestamp":1742349900000,"open":2.43474,"high":2.43514,"low":2.43446,"close":2.4345,"volume":83.87000274658203},{"timestamp":1742349960000,"open":2.43448,"high":2.43509,"low":2.43434,"close":2.43508,"volume":137.6300048828125},{"timestamp":1742350020000,"open":2.435,"high":2.4351,"low":2.43445,"close":2.43472,"volume":81.52999877929688},{"timestamp":1742350080000,"open":2.43482,"high":2.43498,"low":2.43455,"close":2.43459,"volume":23.3799991607666},{"timestamp":1742350140000,"open":2.43491,"high":2.43517,"low":2.43455,"close":2.43489,"volume":25.389999389648438},{"timestamp":1742350200000,"open":2.43497,"high":2.43515,"low":2.43492,"close":2.43512,"volume":10.800000190734863},{"timestamp":1742350260000,"open":2.43509,"high":2.43516,"low":2.43463,"close":2.43495,"volume":28.719999313354492},{"timestamp":1742350320000,"open":2.4348,"high":2.43523,"low":2.43454,"close":2.43508,"volume":60.41999816894531},{"timestamp":1742350380000,"open":2.43493,"high":2.43523,"low":2.43476,"close":2.43509,"volume":46.040000915527344},{"timestamp":1742350440000,"open":2.43508,"high":2.43528,"low":2.43475,"close":2.4351,"volume":39.290000915527344},{"timestamp":1742350500000,"open":2.43511,"high":2.43511,"low":2.4346,"close":2.43473,"volume":20.200000762939453},{"timestamp":1742350560000,"open":2.43471,"high":2.43509,"low":2.43462,"close":2.43481,"volume":20.200000762939453},{"timestamp":1742350620000,"open":2.43491,"high":2.4352,"low":2.4345,"close":2.43496,"volume":39.72999954223633},{"timestamp":1742350680000,"open":2.43493,"high":2.43507,"low":2.43449,"close":2.4349,"volume":23.139999389648438},{"timestamp":1742350740000,"open":2.43487,"high":2.43491,"low":2.4345,"close":2.43458,"volume":47.400001525878906},{"timestamp":1742350800000,"open":2.43464,"high":2.43498,"low":2.43449,"close":2.43465,"volume":34.369998931884766},{"timestamp":1742350860000,"open":2.43459,"high":2.43501,"low":2.43451,"close":2.43474,"volume":54.9900016784668},{"timestamp":1742350920000,"open":2.43471,"high":2.43482,"low":2.43445,"close":2.43469,"volume":37.709999084472656},{"timestamp":1742350980000,"open":2.43471,"high":2.43471,"low":2.43401,"close":2.43457,"volume":27.420000076293945},{"timestamp":1742351040000,"open":2.43452,"high":2.43483,"low":2.43435,"close":2.43473,"volume":11.680000305175781},{"timestamp":1742351100000,"open":2.43469,"high":2.43537,"low":2.43406,"close":2.43523,"volume":204.2100067138672},{"timestamp":1742351160000,"open":2.43522,"high":2.43544,"low":2.43465,"close":2.43496,"volume":57.11000061035156},{"timestamp":1742351220000,"open":2.43496,"high":2.4353,"low":2.4345,"close":2.43493,"volume":125.1500015258789},{"timestamp":1742351280000,"open":2.43492,"high":2.43508,"low":2.43441,"close":2.43471,"volume":105.30999755859375},{"timestamp":1742351340000,"open":2.43466,"high":2.43504,"low":2.43434,"close":2.43471,"volume":98.11000061035156},{"timestamp":1742351400000,"open":2.43465,"high":2.43482,"low":2.434,"close":2.43422,"volume":69.56999969482422},{"timestamp":1742351460000,"open":2.43434,"high":2.43455,"low":2.43427,"close":2.43443,"volume":30.280000686645508},{"timestamp":1742351520000,"open":2.43443,"high":2.43479,"low":2.43443,"close":2.43472,"volume":50.7599983215332},{"timestamp":1742351580000,"open":2.43476,"high":2.43485,"low":2.43435,"close":2.43443,"volume":39.16999816894531},{"timestamp":1742351640000,"open":2.43447,"high":2.43479,"low":2.43421,"close":2.43468,"volume":74.76000213623047},{"timestamp":1742351700000,"open":2.43468,"high":2.43504,"low":2.43456,"close":2.43487,"volume":53.41999816894531},{"timestamp":1742351760000,"open":2.43488,"high":2.43498,"low":2.43453,"close":2.43479,"volume":56.77000045776367},{"timestamp":1742351820000,"open":2.43479,"high":2.43483,"low":2.43438,"close":2.43438,"volume":41.06999969482422},{"timestamp":1742351880000,"open":2.43439,"high":2.43497,"low":2.43438,"close":2.4348,"volume":60.84000015258789},{"timestamp":1742351940000,"open":2.4348,"high":2.43503,"low":2.43437,"close":2.43481,"volume":52.86000061035156},{"timestamp":1742352000000,"open":2.43472,"high":2.43517,"low":2.43463,"close":2.43482,"volume":62.279998779296875},{"timestamp":1742352060000,"open":2.43509,"high":2.43511,"low":2.43436,"close":2.43501,"volume":75.54000091552734},{"timestamp":1742352120000,"open":2.43507,"high":2.43558,"low":2.43464,"close":2.43558,"volume":22.709999084472656},{"timestamp":1742352180000,"open":2.43502,"high":2.43562,"low":2.43461,"close":2.43467,"volume":44.61000061035156},{"timestamp":1742352240000,"open":2.43467,"high":2.43498,"low":2.43454,"close":2.43494,"volume":31.600000381469727},{"timestamp":1742352300000,"open":2.43491,"high":2.43508,"low":2.4345,"close":2.43478,"volume":83.61000061035156},{"timestamp":1742352360000,"open":2.43479,"high":2.43512,"low":2.43457,"close":2.43511,"volume":97.45999908447266},{"timestamp":1742352420000,"open":2.43507,"high":2.43531,"low":2.43483,"close":2.43514,"volume":23.719999313354492},{"timestamp":1742352480000,"open":2.43516,"high":2.43546,"low":2.43482,"close":2.43529,"volume":34.88999938964844},{"timestamp":1742352540000,"open":2.4353,"high":2.43549,"low":2.43508,"close":2.43535,"volume":14.399999618530273},{"timestamp":1742352600000,"open":2.43542,"high":2.43554,"low":2.43481,"close":2.43481,"volume":50.61000061035156},{"timestamp":1742352660000,"open":2.43485,"high":2.43499,"low":2.43478,"close":2.43479,"volume":44.81999969482422},{"timestamp":1742352720000,"open":2.43483,"high":2.43489,"low":2.43463,"close":2.43466,"volume":74.9000015258789},{"timestamp":1742352780000,"open":2.43468,"high":2.43472,"low":2.4342,"close":2.4342,"volume":107.31999969482422},{"timestamp":1742352840000,"open":2.43421,"high":2.43478,"low":2.4342,"close":2.43465,"volume":80.80999755859375},{"timestamp":1742352900000,"open":2.43462,"high":2.43489,"low":2.43438,"close":2.43442,"volume":100.72000122070312},{"timestamp":1742352960000,"open":2.43442,"high":2.43493,"low":2.43438,"close":2.43487,"volume":42.369998931884766},{"timestamp":1742353020000,"open":2.4346,"high":2.43487,"low":2.4346,"close":2.43478,"volume":13.949999809265137},{"timestamp":1742353080000,"open":2.43499,"high":2.43509,"low":2.43462,"close":2.43492,"volume":19.31999969482422},{"timestamp":1742353140000,"open":2.43492,"high":2.43502,"low":2.43476,"close":2.4349,"volume":77.86000061035156},{"timestamp":1742353200000,"open":2.435,"high":2.4351,"low":2.43472,"close":2.43478,"volume":34.45000076293945},{"timestamp":1742353260000,"open":2.4349,"high":2.4349,"low":2.43465,"close":2.43466,"volume":14.770000457763672},{"timestamp":1742353320000,"open":2.43495,"high":2.43499,"low":2.43456,"close":2.43464,"volume":13.489999771118164},{"timestamp":1742353380000,"open":2.4345,"high":2.43485,"low":2.43445,"close":2.43445,"volume":16.81999969482422},{"timestamp":1742353440000,"open":2.43449,"high":2.43467,"low":2.43419,"close":2.43442,"volume":35.220001220703125},{"timestamp":1742353500000,"open":2.43436,"high":2.43501,"low":2.43436,"close":2.43462,"volume":37.95000076293945},{"timestamp":1742353560000,"open":2.43463,"high":2.43513,"low":2.43458,"close":2.43512,"volume":42.47999954223633},{"timestamp":1742353620000,"open":2.43509,"high":2.43509,"low":2.4345,"close":2.43471,"volume":15.550000190734863},{"timestamp":1742353680000,"open":2.43474,"high":2.43474,"low":2.43435,"close":2.43445,"volume":17.309999465942383},{"timestamp":1742353740000,"open":2.43453,"high":2.43466,"low":2.43409,"close":2.43453,"volume":11.920000076293945},{"timestamp":1742353800000,"open":2.4345,"high":2.43454,"low":2.43413,"close":2.43417,"volume":8.770000457763672},{"timestamp":1742353860000,"open":2.43454,"high":2.4346,"low":2.4337,"close":2.43422,"volume":14.0600004196167},{"timestamp":1742353920000,"open":2.43414,"high":2.43441,"low":2.43371,"close":2.43432,"volume":18.209999084472656},{"timestamp":1742353980000,"open":2.43428,"high":2.43431,"low":2.43398,"close":2.43428,"volume":12.640000343322754},{"timestamp":1742354040000,"open":2.43427,"high":2.43453,"low":2.43391,"close":2.4341,"volume":28.010000228881836},{"timestamp":1742354100000,"open":2.43411,"high":2.43459,"low":2.43387,"close":2.43395,"volume":93.80999755859375},{"timestamp":1742354160000,"open":2.43387,"high":2.43398,"low":2.43363,"close":2.4338,"volume":137.1699981689453},{"timestamp":1742354220000,"open":2.43379,"high":2.43444,"low":2.43374,"close":2.43444,"volume":78.95999908447266},{"timestamp":1742354280000,"open":2.43444,"high":2.43448,"low":2.43373,"close":2.43384,"volume":45.380001068115234},{"timestamp":1742354340000,"open":2.43388,"high":2.4339,"low":2.4337,"close":2.4337,"volume":53.959999084472656},{"timestamp":1742354400000,"open":2.43376,"high":2.43376,"low":2.43336,"close":2.43373,"volume":89.4000015258789},{"timestamp":1742354460000,"open":2.43365,"high":2.43421,"low":2.43362,"close":2.43373,"volume":79.47000122070312},{"timestamp":1742354520000,"open":2.43373,"high":2.43402,"low":2.43341,"close":2.43347,"volume":70.04000091552734},{"timestamp":1742354580000,"open":2.43348,"high":2.43386,"low":2.43341,"close":2.43378,"volume":97.0999984741211},{"timestamp":1742354640000,"open":2.43382,"high":2.43408,"low":2.43371,"close":2.43402,"volume":6.739999771118164},{"timestamp":1742354700000,"open":2.43395,"high":2.43441,"low":2.43395,"close":2.43429,"volume":17.079999923706055},{"timestamp":1742354760000,"open":2.43428,"high":2.43438,"low":2.43382,"close":2.43392,"volume":26.540000915527344},{"timestamp":1742354820000,"open":2.43413,"high":2.43432,"low":2.43378,"close":2.43432,"volume":29.8700008392334},{"timestamp":1742354880000,"open":2.43425,"high":2.4344,"low":2.43409,"close":2.43422,"volume":25.56999969482422},{"timestamp":1742354940000,"open":2.43425,"high":2.43437,"low":2.43412,"close":2.43422,"volume":24.709999084472656},{"timestamp":1742355000000,"open":2.43417,"high":2.43447,"low":2.43414,"close":2.43431,"volume":17.940000534057617},{"timestamp":1742355060000,"open":2.43435,"high":2.43441,"low":2.43371,"close":2.43435,"volume":61.810001373291016},{"timestamp":1742355120000,"open":2.43413,"high":2.4343,"low":2.43352,"close":2.43382,"volume":33.310001373291016},{"timestamp":1742355180000,"open":2.4337,"high":2.43371,"low":2.43352,"close":2.43354,"volume":11.25},{"timestamp":1742355240000,"open":2.43354,"high":2.43354,"low":2.43284,"close":2.43296,"volume":28.049999237060547},{"timestamp":1742355300000,"open":2.43289,"high":2.43291,"low":2.43224,"close":2.43239,"volume":154.3800048828125},{"timestamp":1742355360000,"open":2.4324,"high":2.43307,"low":2.43239,"close":2.43307,"volume":81.27999877929688},{"timestamp":1742355420000,"open":2.43312,"high":2.43316,"low":2.43274,"close":2.43296,"volume":29.6200008392334},{"timestamp":1742355480000,"open":2.43295,"high":2.4331,"low":2.43277,"close":2.43306,"volume":80.63999938964844},{"timestamp":1742355540000,"open":2.43316,"high":2.43319,"low":2.43288,"close":2.43305,"volume":65.97000122070312},{"timestamp":1742355600000,"open":2.43304,"high":2.43321,"low":2.43272,"close":2.43318,"volume":51.400001525878906},{"timestamp":1742355660000,"open":2.43307,"high":2.43364,"low":2.43307,"close":2.43342,"volume":98.61000061035156},{"timestamp":1742355720000,"open":2.43356,"high":2.43365,"low":2.43317,"close":2.43364,"volume":91.4000015258789},{"timestamp":1742355780000,"open":2.43334,"high":2.43355,"low":2.43322,"close":2.43323,"volume":90.33999633789062},{"timestamp":1742355840000,"open":2.43322,"high":2.43358,"low":2.4331,"close":2.43311,"volume":44.72999954223633},{"timestamp":1742355900000,"open":2.43315,"high":2.43391,"low":2.43315,"close":2.43368,"volume":51.86000061035156},{"timestamp":1742355960000,"open":2.43378,"high":2.43378,"low":2.43328,"close":2.43345,"volume":22.649999618530273},{"timestamp":1742356020000,"open":2.43346,"high":2.43373,"low":2.43327,"close":2.43356,"volume":40.29999923706055},{"timestamp":1742356080000,"open":2.43361,"high":2.43383,"low":2.43347,"close":2.43347,"volume":12.770000457763672},{"timestamp":1742356140000,"open":2.43354,"high":2.4338,"low":2.43349,"close":2.4336,"volume":14.609999656677246},{"timestamp":1742356200000,"open":2.43383,"high":2.43383,"low":2.43352,"close":2.43376,"volume":13.039999961853027},{"timestamp":1742356260000,"open":2.43372,"high":2.43384,"low":2.43361,"close":2.43383,"volume":18.850000381469727},{"timestamp":1742356320000,"open":2.43383,"high":2.43407,"low":2.43374,"close":2.43407,"volume":18},{"timestamp":1742356380000,"open":2.43407,"high":2.43421,"low":2.43353,"close":2.43365,"volume":42.439998626708984},{"timestamp":1742356440000,"open":2.43357,"high":2.43425,"low":2.43357,"close":2.43425,"volume":35.90999984741211},{"timestamp":1742356500000,"open":2.43419,"high":2.43431,"low":2.434,"close":2.43407,"volume":33.59000015258789},{"timestamp":1742356560000,"open":2.43407,"high":2.43412,"low":2.43376,"close":2.43387,"volume":33.61000061035156},{"timestamp":1742356620000,"open":2.43388,"high":2.4339,"low":2.43317,"close":2.4334,"volume":20.3700008392334},{"timestamp":1742356680000,"open":2.43331,"high":2.43361,"low":2.43331,"close":2.43354,"volume":15.260000228881836},{"timestamp":1742356740000,"open":2.43361,"high":2.43374,"low":2.43348,"close":2.43359,"volume":13.710000038146973},{"timestamp":1742356800000,"open":2.43377,"high":2.43395,"low":2.43355,"close":2.43395,"volume":24.209999084472656},{"timestamp":1742356860000,"open":2.43387,"high":2.43395,"low":2.43351,"close":2.43388,"volume":30.530000686645508},{"timestamp":1742356920000,"open":2.43388,"high":2.43416,"low":2.43377,"close":2.43416,"volume":45.9900016784668},{"timestamp":1742356980000,"open":2.43417,"high":2.43417,"low":2.43354,"close":2.43381,"volume":52.54999923706055},{"timestamp":1742357040000,"open":2.43383,"high":2.43428,"low":2.43382,"close":2.43423,"volume":27.459999084472656},{"timestamp":1742357100000,"open":2.43419,"high":2.43426,"low":2.43308,"close":2.43308,"volume":36.13999938964844},{"timestamp":1742357160000,"open":2.43317,"high":2.43321,"low":2.43292,"close":2.43305,"volume":32.02000045776367},{"timestamp":1742357220000,"open":2.43298,"high":2.43333,"low":2.43296,"close":2.43326,"volume":15.050000190734863},{"timestamp":1742357280000,"open":2.43325,"high":2.43372,"low":2.43315,"close":2.4336,"volume":36.130001068115234},{"timestamp":1742357340000,"open":2.43361,"high":2.4339,"low":2.43361,"close":2.43379,"volume":18.780000686645508},{"timestamp":1742357400000,"open":2.43378,"high":2.43428,"low":2.43378,"close":2.43421,"volume":29.3700008392334},{"timestamp":1742357460000,"open":2.43428,"high":2.43428,"low":2.43406,"close":2.43415,"volume":22.219999313354492},{"timestamp":1742357520000,"open":2.4342,"high":2.43457,"low":2.43404,"close":2.43442,"volume":48.189998626708984},{"timestamp":1742357580000,"open":2.43443,"high":2.43472,"low":2.43423,"close":2.43468,"volume":39.279998779296875},{"timestamp":1742357640000,"open":2.4347,"high":2.43476,"low":2.43449,"close":2.43464,"volume":18.8700008392334},{"timestamp":1742357700000,"open":2.43463,"high":2.43464,"low":2.43415,"close":2.43428,"volume":44.18000030517578},{"timestamp":1742357760000,"open":2.43425,"high":2.43471,"low":2.43425,"close":2.4346,"volume":11.920000076293945},{"timestamp":1742357820000,"open":2.4346,"high":2.43473,"low":2.43438,"close":2.43464,"volume":13.039999961853027},{"timestamp":1742357880000,"open":2.43473,"high":2.43496,"low":2.43469,"close":2.43481,"volume":10.079999923706055},{"timestamp":1742357940000,"open":2.43481,"high":2.43492,"low":2.43474,"close":2.43477,"volume":6.489999771118164},{"timestamp":1742358000000,"open":2.43473,"high":2.43497,"low":2.43464,"close":2.43482,"volume":13.010000228881836},{"timestamp":1742358060000,"open":2.43481,"high":2.43482,"low":2.43471,"close":2.43471,"volume":7.150000095367432},{"timestamp":1742358120000,"open":2.43467,"high":2.43487,"low":2.43395,"close":2.43395,"volume":19.670000076293945},{"timestamp":1742358180000,"open":2.43408,"high":2.43444,"low":2.4338,"close":2.43428,"volume":22.010000228881836},{"timestamp":1742358240000,"open":2.43432,"high":2.43464,"low":2.43422,"close":2.43464,"volume":16.81999969482422},{"timestamp":1742358300000,"open":2.4345,"high":2.43457,"low":2.43432,"close":2.43443,"volume":27.290000915527344},{"timestamp":1742358360000,"open":2.43443,"high":2.43463,"low":2.43435,"close":2.43443,"volume":21.270000457763672},{"timestamp":1742358420000,"open":2.43441,"high":2.43453,"low":2.43408,"close":2.43443,"volume":17.729999542236328},{"timestamp":1742358480000,"open":2.43446,"high":2.4346,"low":2.4344,"close":2.43455,"volume":12.109999656677246},{"timestamp":1742358540000,"open":2.43462,"high":2.43462,"low":2.43429,"close":2.43434,"volume":12.289999961853027},{"timestamp":1742358600000,"open":2.43429,"high":2.43429,"low":2.43363,"close":2.43424,"volume":39.09000015258789},{"timestamp":1742358660000,"open":2.43425,"high":2.43445,"low":2.43416,"close":2.43445,"volume":16.110000610351562},{"timestamp":1742358720000,"open":2.4343,"high":2.43446,"low":2.43422,"close":2.43422,"volume":12.970000267028809},{"timestamp":1742358780000,"open":2.43427,"high":2.4346,"low":2.43423,"close":2.43458,"volume":11.869999885559082},{"timestamp":1742358840000,"open":2.43459,"high":2.4347,"low":2.43443,"close":2.43443,"volume":16.34000015258789},{"timestamp":1742358900000,"open":2.43448,"high":2.43448,"low":2.43405,"close":2.43419,"volume":10.100000381469727},{"timestamp":1742358960000,"open":2.43419,"high":2.43435,"low":2.43397,"close":2.43399,"volume":8.520000457763672},{"timestamp":1742359020000,"open":2.43405,"high":2.43481,"low":2.43405,"close":2.43444,"volume":17.979999542236328},{"timestamp":1742359080000,"open":2.43448,"high":2.43475,"low":2.4342,"close":2.4342,"volume":17.860000610351562},{"timestamp":1742359140000,"open":2.43433,"high":2.43466,"low":2.43413,"close":2.43446,"volume":23.93000030517578},{"timestamp":1742359200000,"open":2.43427,"high":2.43459,"low":2.43396,"close":2.43425,"volume":42.65999984741211},{"timestamp":1742359260000,"open":2.43403,"high":2.43451,"low":2.43403,"close":2.43447,"volume":24.290000915527344},{"timestamp":1742359320000,"open":2.4344,"high":2.43477,"low":2.43431,"close":2.43464,"volume":14.09000015258789},{"timestamp":1742359380000,"open":2.43462,"high":2.43487,"low":2.43454,"close":2.43481,"volume":10.739999771118164},{"timestamp":1742359440000,"open":2.43508,"high":2.43508,"low":2.43489,"close":2.43495,"volume":12.789999961853027},{"timestamp":1742359500000,"open":2.435,"high":2.4352,"low":2.43488,"close":2.4351,"volume":14.550000190734863},{"timestamp":1742359560000,"open":2.43502,"high":2.43503,"low":2.43483,"close":2.43492,"volume":14.550000190734863},{"timestamp":1742359620000,"open":2.43488,"high":2.43488,"low":2.43453,"close":2.43473,"volume":14.779999732971191},{"timestamp":1742359680000,"open":2.43478,"high":2.43508,"low":2.43464,"close":2.43508,"volume":9.630000114440918},{"timestamp":1742359740000,"open":2.43509,"high":2.43509,"low":2.43469,"close":2.43484,"volume":18.350000381469727},{"timestamp":1742359800000,"open":2.43488,"high":2.43489,"low":2.43447,"close":2.43479,"volume":16.81999969482422},{"timestamp":1742359860000,"open":2.43474,"high":2.43478,"low":2.43464,"close":2.4347,"volume":9.619999885559082},{"timestamp":1742359920000,"open":2.4347,"high":2.43475,"low":2.4347,"close":2.43475,"volume":4.46999979019165},{"timestamp":1742359980000,"open":2.43471,"high":2.43507,"low":2.43456,"close":2.43507,"volume":17.520000457763672},{"timestamp":1742360040000,"open":2.43489,"high":2.43511,"low":2.43484,"close":2.43489,"volume":9.180000305175781},{"timestamp":1742360100000,"open":2.43511,"high":2.43511,"low":2.43451,"close":2.43476,"volume":31.709999084472656},{"timestamp":1742360160000,"open":2.43476,"high":2.43493,"low":2.43459,"close":2.43489,"volume":20.610000610351562},{"timestamp":1742360220000,"open":2.43492,"high":2.43509,"low":2.43478,"close":2.43498,"volume":15.710000038146973},{"timestamp":1742360280000,"open":2.43492,"high":2.43493,"low":2.43459,"close":2.43465,"volume":21.100000381469727},{"timestamp":1742360340000,"open":2.4347,"high":2.43478,"low":2.43457,"close":2.43473,"volume":12.739999771118164},{"timestamp":1742360400000,"open":2.4347,"high":2.4347,"low":2.43439,"close":2.43463,"volume":22.1299991607666},{"timestamp":1742360460000,"open":2.43463,"high":2.43463,"low":2.4336,"close":2.43371,"volume":20.360000610351562},{"timestamp":1742360520000,"open":2.43363,"high":2.43418,"low":2.43363,"close":2.43408,"volume":24.690000534057617},{"timestamp":1742360580000,"open":2.43402,"high":2.43402,"low":2.43363,"close":2.43397,"volume":15.6899995803833},{"timestamp":1742360640000,"open":2.43388,"high":2.43399,"low":2.43363,"close":2.43382,"volume":24.25},{"timestamp":1742360700000,"open":2.43381,"high":2.43391,"low":2.43345,"close":2.43356,"volume":24.229999542236328},{"timestamp":1742360760000,"open":2.43353,"high":2.43368,"low":2.43329,"close":2.43355,"volume":8.300000190734863},{"timestamp":1742360820000,"open":2.43363,"high":2.43395,"low":2.43354,"close":2.4338,"volume":13.680000305175781},{"timestamp":1742360880000,"open":2.43377,"high":2.43435,"low":2.43352,"close":2.43352,"volume":22.809999465942383},{"timestamp":1742360940000,"open":2.43359,"high":2.43359,"low":2.43269,"close":2.43274,"volume":126.61000061035156},{"timestamp":1742361000000,"open":2.43277,"high":2.43319,"low":2.43269,"close":2.43312,"volume":196.3699951171875},{"timestamp":1742361060000,"open":2.43335,"high":2.43337,"low":2.43232,"close":2.43281,"volume":166.25999450683594},{"timestamp":1742361120000,"open":2.43269,"high":2.43309,"low":2.43269,"close":2.43304,"volume":134.08999633789062},{"timestamp":1742361180000,"open":2.43307,"high":2.4335,"low":2.43295,"close":2.43344,"volume":86.58999633789062},{"timestamp":1742361240000,"open":2.43343,"high":2.43382,"low":2.43343,"close":2.4337,"volume":104.88999938964844},{"timestamp":1742361300000,"open":2.43382,"high":2.43386,"low":2.43316,"close":2.43328,"volume":61.720001220703125},{"timestamp":1742361360000,"open":2.43349,"high":2.43388,"low":2.43338,"close":2.43369,"volume":68.19000244140625},{"timestamp":1742361420000,"open":2.43372,"high":2.43414,"low":2.4336,"close":2.43414,"volume":17.719999313354492},{"timestamp":1742361480000,"open":2.4341,"high":2.4341,"low":2.43365,"close":2.43375,"volume":18.59000015258789},{"timestamp":1742361540000,"open":2.43371,"high":2.43439,"low":2.43371,"close":2.43433,"volume":27.079999923706055},{"timestamp":1742361600000,"open":2.43428,"high":2.43445,"low":2.43376,"close":2.43384,"volume":45.599998474121094},{"timestamp":1742361660000,"open":2.4339,"high":2.43394,"low":2.43366,"close":2.43389,"volume":40.869998931884766},{"timestamp":1742361720000,"open":2.43385,"high":2.43405,"low":2.43293,"close":2.43303,"volume":130.5500030517578},{"timestamp":1742361780000,"open":2.43304,"high":2.43376,"low":2.43295,"close":2.43376,"volume":74.7699966430664},{"timestamp":1742361840000,"open":2.43364,"high":2.43374,"low":2.43323,"close":2.43346,"volume":16.600000381469727},{"timestamp":1742361900000,"open":2.43345,"high":2.43365,"low":2.43316,"close":2.43333,"volume":23.989999771118164},{"timestamp":1742361960000,"open":2.43332,"high":2.43332,"low":2.43274,"close":2.43295,"volume":38.310001373291016},{"timestamp":1742362020000,"open":2.433,"high":2.43359,"low":2.433,"close":2.4335,"volume":22.700000762939453},{"timestamp":1742362080000,"open":2.43349,"high":2.43361,"low":2.43323,"close":2.43361,"volume":18.610000610351562},{"timestamp":1742362140000,"open":2.43361,"high":2.43365,"low":2.4334,"close":2.43356,"volume":17.700000762939453},{"timestamp":1742362200000,"open":2.43358,"high":2.43366,"low":2.43323,"close":2.43323,"volume":16.84000015258789},{"timestamp":1742362260000,"open":2.43341,"high":2.43368,"low":2.43323,"close":2.43345,"volume":17.520000457763672},{"timestamp":1742362320000,"open":2.43345,"high":2.43408,"low":2.43344,"close":2.4337,"volume":91.97000122070312},{"timestamp":1742362380000,"open":2.43373,"high":2.43435,"low":2.43373,"close":2.43424,"volume":90.27999877929688},{"timestamp":1742362440000,"open":2.43425,"high":2.4348,"low":2.43414,"close":2.43466,"volume":86.27999877929688},{"timestamp":1742362500000,"open":2.43477,"high":2.43511,"low":2.4346,"close":2.435,"volume":18.65999984741211},{"timestamp":1742362560000,"open":2.43504,"high":2.43506,"low":2.43445,"close":2.43467,"volume":32.04999923706055},{"timestamp":1742362620000,"open":2.43476,"high":2.43509,"low":2.43449,"close":2.43494,"volume":28.549999237060547},{"timestamp":1742362680000,"open":2.43488,"high":2.435,"low":2.43437,"close":2.43474,"volume":27.40999984741211},{"timestamp":1742362740000,"open":2.43469,"high":2.43495,"low":2.43456,"close":2.43465,"volume":18.639999389648438},{"timestamp":1742362800000,"open":2.43461,"high":2.43496,"low":2.43461,"close":2.43488,"volume":20.8700008392334},{"timestamp":1742362860000,"open":2.43488,"high":2.43502,"low":2.43452,"close":2.43489,"volume":36.220001220703125},{"timestamp":1742362920000,"open":2.43475,"high":2.43494,"low":2.43444,"close":2.43491,"volume":25.59000015258789},{"timestamp":1742362980000,"open":2.43495,"high":2.435,"low":2.43455,"close":2.43484,"volume":17.709999084472656},{"timestamp":1742363040000,"open":2.43476,"high":2.43516,"low":2.43476,"close":2.43511,"volume":18.93000030517578},{"timestamp":1742363100000,"open":2.43525,"high":2.43525,"low":2.43473,"close":2.43491,"volume":25.25},{"timestamp":1742363160000,"open":2.43493,"high":2.43508,"low":2.43472,"close":2.43477,"volume":13.020000457763672},{"timestamp":1742363220000,"open":2.43472,"high":2.43514,"low":2.43425,"close":2.43425,"volume":95.19000244140625},{"timestamp":1742363280000,"open":2.43425,"high":2.43429,"low":2.43386,"close":2.43387,"volume":20.860000610351562},{"timestamp":1742363340000,"open":2.43386,"high":2.43391,"low":2.43356,"close":2.4337,"volume":52.77000045776367},{"timestamp":1742363400000,"open":2.4337,"high":2.43373,"low":2.43343,"close":2.4337,"volume":66.48999786376953},{"timestamp":1742363460000,"open":2.43364,"high":2.4344,"low":2.43364,"close":2.43434,"volume":28.020000457763672},{"timestamp":1742363520000,"open":2.4344,"high":2.43489,"low":2.43429,"close":2.43463,"volume":35.68000030517578},{"timestamp":1742363580000,"open":2.43462,"high":2.43495,"low":2.43452,"close":2.43491,"volume":37.2400016784668},{"timestamp":1742363640000,"open":2.43501,"high":2.43516,"low":2.43476,"close":2.43514,"volume":22.43000030517578},{"timestamp":1742363700000,"open":2.43508,"high":2.43508,"low":2.43458,"close":2.4347,"volume":23.56999969482422},{"timestamp":1742363760000,"open":2.4347,"high":2.43495,"low":2.43442,"close":2.43447,"volume":19.549999237060547},{"timestamp":1742363820000,"open":2.43459,"high":2.43536,"low":2.43459,"close":2.43513,"volume":33.91999816894531},{"timestamp":1742363880000,"open":2.43514,"high":2.43546,"low":2.43506,"close":2.43546,"volume":14.130000114440918},{"timestamp":1742363940000,"open":2.4355,"high":2.4355,"low":2.43489,"close":2.43499,"volume":23.979999542236328},{"timestamp":1742364000000,"open":2.43495,"high":2.43521,"low":2.43458,"close":2.43489,"volume":17.510000228881836},{"timestamp":1742364060000,"open":2.43484,"high":2.43518,"low":2.43479,"close":2.43501,"volume":21.729999542236328},{"timestamp":1742364120000,"open":2.43502,"high":2.43529,"low":2.43473,"close":2.43506,"volume":23.170000076293945},{"timestamp":1742364180000,"open":2.43495,"high":2.43526,"low":2.43495,"close":2.43525,"volume":21.290000915527344},{"timestamp":1742364240000,"open":2.43522,"high":2.43538,"low":2.43494,"close":2.43519,"volume":24.43000030517578},{"timestamp":1742364300000,"open":2.43526,"high":2.43568,"low":2.43509,"close":2.43568,"volume":24.84000015258789},{"timestamp":1742364360000,"open":2.4355,"high":2.43565,"low":2.4353,"close":2.43547,"volume":52.93000030517578},{"timestamp":1742364420000,"open":2.43539,"high":2.43554,"low":2.43522,"close":2.43539,"volume":38.77000045776367},{"timestamp":1742364480000,"open":2.43545,"high":2.43557,"low":2.4353,"close":2.43541,"volume":24.610000610351562},{"timestamp":1742364540000,"open":2.43543,"high":2.43561,"low":2.4353,"close":2.4354,"volume":36.59000015258789},{"timestamp":1742364600000,"open":2.43549,"high":2.43558,"low":2.43533,"close":2.43547,"volume":18.809999465942383},{"timestamp":1742364660000,"open":2.43542,"high":2.43567,"low":2.43539,"close":2.43547,"volume":40.349998474121094},{"timestamp":1742364720000,"open":2.43547,"high":2.43563,"low":2.4353,"close":2.43563,"volume":46.45000076293945},{"timestamp":1742364780000,"open":2.43559,"high":2.43559,"low":2.43531,"close":2.43544,"volume":28.270000457763672},{"timestamp":1742364840000,"open":2.43551,"high":2.43557,"low":2.43519,"close":2.43557,"volume":39.650001525878906},{"timestamp":1742364900000,"open":2.43552,"high":2.43566,"low":2.43542,"close":2.43553,"volume":22.8700008392334},{"timestamp":1742364960000,"open":2.43549,"high":2.43552,"low":2.43509,"close":2.43509,"volume":28},{"timestamp":1742365020000,"open":2.4351,"high":2.43522,"low":2.4346,"close":2.43477,"volume":44.66999816894531},{"timestamp":1742365080000,"open":2.43466,"high":2.43468,"low":2.43402,"close":2.43468,"volume":128.4199981689453},{"timestamp":1742365140000,"open":2.43471,"high":2.43497,"low":2.43447,"close":2.43496,"volume":38.790000915527344},{"timestamp":1742365200000,"open":2.43484,"high":2.43496,"low":2.43465,"close":2.4349,"volume":67.12000274658203},{"timestamp":1742365260000,"open":2.43486,"high":2.43557,"low":2.43486,"close":2.43554,"volume":78.06999969482422},{"timestamp":1742365320000,"open":2.43549,"high":2.43561,"low":2.43482,"close":2.43524,"volume":94.05999755859375},{"timestamp":1742365380000,"open":2.43524,"high":2.43575,"low":2.43515,"close":2.43559,"volume":72.83000183105469},{"timestamp":1742365440000,"open":2.43567,"high":2.43587,"low":2.43472,"close":2.43492,"volume":92.1500015258789},{"timestamp":1742365500000,"open":2.43496,"high":2.43558,"low":2.43432,"close":2.43512,"volume":136.85000610351562},{"timestamp":1742365560000,"open":2.43506,"high":2.43514,"low":2.43469,"close":2.43507,"volume":89.51000213623047},{"timestamp":1742365620000,"open":2.43506,"high":2.43537,"low":2.43491,"close":2.43506,"volume":112.66000366210938},{"timestamp":1742365680000,"open":2.43512,"high":2.43568,"low":2.43511,"close":2.43545,"volume":58.959999084472656},{"timestamp":1742365740000,"open":2.43545,"high":2.4356,"low":2.43528,"close":2.43557,"volume":44.33000183105469},{"timestamp":1742365800000,"open":2.43556,"high":2.43579,"low":2.43539,"close":2.4357,"volume":21.110000610351562},{"timestamp":1742365860000,"open":2.43565,"high":2.436,"low":2.43515,"close":2.43593,"volume":27.239999771118164},{"timestamp":1742365920000,"open":2.4355,"high":2.43597,"low":2.43524,"close":2.43542,"volume":31.8700008392334},{"timestamp":1742365980000,"open":2.43539,"high":2.43548,"low":2.43479,"close":2.43488,"volume":83.76000213623047},{"timestamp":1742366040000,"open":2.435,"high":2.43508,"low":2.43453,"close":2.43453,"volume":30.43000030517578},{"timestamp":1742366100000,"open":2.43445,"high":2.43472,"low":2.43438,"close":2.43464,"volume":27.790000915527344},{"timestamp":1742366160000,"open":2.43468,"high":2.4348,"low":2.43409,"close":2.43466,"volume":27.3700008392334},{"timestamp":1742366220000,"open":2.43471,"high":2.43482,"low":2.43439,"close":2.4348,"volume":40.70000076293945},{"timestamp":1742366280000,"open":2.43487,"high":2.43563,"low":2.43465,"close":2.43562,"volume":78.91999816894531},{"timestamp":1742366340000,"open":2.43554,"high":2.43565,"low":2.4352,"close":2.43529,"volume":18.889999389648438},{"timestamp":1742366400000,"open":2.43528,"high":2.43578,"low":2.43511,"close":2.43533,"volume":47.630001068115234},{"timestamp":1742366460000,"open":2.43525,"high":2.4358,"low":2.43483,"close":2.43537,"volume":83.05000305175781},{"timestamp":1742366520000,"open":2.43527,"high":2.43534,"low":2.43482,"close":2.43491,"volume":26.3799991607666},{"timestamp":1742366580000,"open":2.43487,"high":2.43537,"low":2.4348,"close":2.43533,"volume":115.3499984741211},{"timestamp":1742366640000,"open":2.43532,"high":2.43542,"low":2.43487,"close":2.43505,"volume":139.3800048828125},{"timestamp":1742366700000,"open":2.43506,"high":2.43519,"low":2.43479,"close":2.4348,"volume":55.95000076293945},{"timestamp":1742366760000,"open":2.43488,"high":2.43518,"low":2.43446,"close":2.43455,"volume":30.760000228881836},{"timestamp":1742366820000,"open":2.43455,"high":2.43486,"low":2.43453,"close":2.43486,"volume":33.93000030517578},{"timestamp":1742366880000,"open":2.43446,"high":2.435,"low":2.43409,"close":2.43442,"volume":119.31999969482422},{"timestamp":1742366940000,"open":2.43444,"high":2.4347,"low":2.4341,"close":2.43446,"volume":220},{"timestamp":1742367000000,"open":2.4343,"high":2.43485,"low":2.4343,"close":2.4344,"volume":264.70001220703125},{"timestamp":1742367060000,"open":2.43442,"high":2.43478,"low":2.43382,"close":2.43382,"volume":137.80999755859375},{"timestamp":1742367120000,"open":2.43381,"high":2.43463,"low":2.4338,"close":2.43431,"volume":237.1699981689453},{"timestamp":1742367180000,"open":2.43433,"high":2.43435,"low":2.43393,"close":2.43413,"volume":173.6199951171875},{"timestamp":1742367240000,"open":2.43412,"high":2.43427,"low":2.4337,"close":2.43371,"volume":109.87000274658203},{"timestamp":1742367300000,"open":2.43365,"high":2.43398,"low":2.43341,"close":2.43359,"volume":186.35000610351562},{"timestamp":1742367360000,"open":2.43363,"high":2.43509,"low":2.43351,"close":2.43456,"volume":153.72999572753906},{"timestamp":1742367420000,"open":2.43456,"high":2.43491,"low":2.43423,"close":2.43451,"volume":67.30999755859375},{"timestamp":1742367480000,"open":2.43449,"high":2.43461,"low":2.434,"close":2.4343,"volume":32.97999954223633},{"timestamp":1742367540000,"open":2.4343,"high":2.43447,"low":2.43337,"close":2.43407,"volume":28.969999313354492},{"timestamp":1742367600000,"open":2.43386,"high":2.43418,"low":2.43256,"close":2.43278,"volume":132.3300018310547},{"timestamp":1742367660000,"open":2.43295,"high":2.43319,"low":2.43176,"close":2.43215,"volume":43.59000015258789},{"timestamp":1742367720000,"open":2.43219,"high":2.43329,"low":2.43214,"close":2.43301,"volume":92.45999908447266},{"timestamp":1742367780000,"open":2.43307,"high":2.43327,"low":2.43284,"close":2.43315,"volume":79.54000091552734},{"timestamp":1742367840000,"open":2.43317,"high":2.43372,"low":2.43308,"close":2.43334,"volume":57.150001525878906},{"timestamp":1742367900000,"open":2.43334,"high":2.43337,"low":2.43291,"close":2.43317,"volume":48.81999969482422},{"timestamp":1742367960000,"open":2.43316,"high":2.43325,"low":2.43228,"close":2.43258,"volume":86.94000244140625},{"timestamp":1742368020000,"open":2.4326,"high":2.43349,"low":2.4325,"close":2.4334,"volume":105.62000274658203},{"timestamp":1742368080000,"open":2.4334,"high":2.43405,"low":2.43313,"close":2.43403,"volume":86.16999816894531},{"timestamp":1742368140000,"open":2.43386,"high":2.43455,"low":2.43351,"close":2.43445,"volume":134.1199951171875},{"timestamp":1742368200000,"open":2.43444,"high":2.43472,"low":2.43401,"close":2.43442,"volume":71.76000213623047},{"timestamp":1742368260000,"open":2.43442,"high":2.43511,"low":2.43442,"close":2.43506,"volume":69.9000015258789},{"timestamp":1742368320000,"open":2.43507,"high":2.43533,"low":2.43452,"close":2.43508,"volume":67.93000030517578},{"timestamp":1742368380000,"open":2.43501,"high":2.43563,"low":2.43496,"close":2.43547,"volume":72.0999984741211},{"timestamp":1742368440000,"open":2.43551,"high":2.43571,"low":2.435,"close":2.43516,"volume":116.26000213623047},{"timestamp":1742368500000,"open":2.43523,"high":2.43606,"low":2.43447,"close":2.43593,"volume":180.44000244140625},{"timestamp":1742368560000,"open":2.43602,"high":2.43621,"low":2.43549,"close":2.43549,"volume":144.49000549316406},{"timestamp":1742368620000,"open":2.43543,"high":2.43567,"low":2.43517,"close":2.4356,"volume":51.79999923706055},{"timestamp":1742368680000,"open":2.4356,"high":2.43603,"low":2.43544,"close":2.43559,"volume":76.1500015258789},{"timestamp":1742368740000,"open":2.43556,"high":2.43611,"low":2.43546,"close":2.436,"volume":72.13999938964844},{"timestamp":1742368800000,"open":2.436,"high":2.4361,"low":2.43551,"close":2.43555,"volume":81.27999877929688},{"timestamp":1742368860000,"open":2.43554,"high":2.43608,"low":2.43553,"close":2.43581,"volume":86.9000015258789},{"timestamp":1742368920000,"open":2.43583,"high":2.43614,"low":2.43531,"close":2.43565,"volume":79.19999694824219},{"timestamp":1742368980000,"open":2.43567,"high":2.43614,"low":2.43549,"close":2.43552,"volume":199.61000061035156},{"timestamp":1742369040000,"open":2.43561,"high":2.43622,"low":2.43543,"close":2.43605,"volume":162.13999938964844},{"timestamp":1742369100000,"open":2.43606,"high":2.43634,"low":2.43583,"close":2.43623,"volume":219.30999755859375},{"timestamp":1742369160000,"open":2.43623,"high":2.43674,"low":2.43612,"close":2.43668,"volume":229.8000030517578},{"timestamp":1742369220000,"open":2.43661,"high":2.43682,"low":2.4362,"close":2.43679,"volume":187.16000366210938},{"timestamp":1742369280000,"open":2.43692,"high":2.43694,"low":2.43644,"close":2.43645,"volume":152.89999389648438},{"timestamp":1742369340000,"open":2.43644,"high":2.43717,"low":2.43644,"close":2.43713,"volume":177.42999267578125},{"timestamp":1742369400000,"open":2.43713,"high":2.43886,"low":2.43713,"close":2.43869,"volume":241.8300018310547},{"timestamp":1742369460000,"open":2.43861,"high":2.43972,"low":2.4384,"close":2.43959,"volume":212.05999755859375},{"timestamp":1742369520000,"open":2.43961,"high":2.44077,"low":2.43956,"close":2.44071,"volume":271.8599853515625},{"timestamp":1742369580000,"open":2.4407,"high":2.44257,"low":2.44068,"close":2.44255,"volume":218.22999572753906},{"timestamp":1742369640000,"open":2.44254,"high":2.44372,"low":2.44237,"close":2.443,"volume":258.9100036621094},{"timestamp":1742369700000,"open":2.44301,"high":2.44392,"low":2.44301,"close":2.44388,"volume":294.67999267578125},{"timestamp":1742369760000,"open":2.44387,"high":2.44455,"low":2.44353,"close":2.44449,"volume":303.3800048828125},{"timestamp":1742369820000,"open":2.44447,"high":2.44575,"low":2.444,"close":2.44476,"volume":363.8500061035156},{"timestamp":1742369880000,"open":2.44471,"high":2.44493,"low":2.44338,"close":2.44338,"volume":325.92999267578125},{"timestamp":1742369940000,"open":2.44338,"high":2.44359,"low":2.44146,"close":2.44259,"volume":221.89999389648438},{"timestamp":1742370000000,"open":2.44256,"high":2.44261,"low":2.44083,"close":2.44086,"volume":303.8999938964844},{"timestamp":1742370060000,"open":2.44084,"high":2.44084,"low":2.43916,"close":2.43956,"volume":266.0299987792969},{"timestamp":1742370120000,"open":2.43956,"high":2.44114,"low":2.43914,"close":2.44104,"volume":297.1499938964844},{"timestamp":1742370180000,"open":2.44095,"high":2.44189,"low":2.44058,"close":2.4415,"volume":447.7099914550781},{"timestamp":1742370240000,"open":2.44164,"high":2.44249,"low":2.44164,"close":2.44208,"volume":336.3800048828125},{"timestamp":1742370300000,"open":2.44205,"high":2.44365,"low":2.44205,"close":2.44356,"volume":344.7200012207031},{"timestamp":1742370360000,"open":2.44353,"high":2.44511,"low":2.44342,"close":2.44507,"volume":343.3299865722656},{"timestamp":1742370420000,"open":2.44509,"high":2.4456,"low":2.44348,"close":2.44423,"volume":332.6199951171875},{"timestamp":1742370480000,"open":2.44434,"high":2.4446,"low":2.4439,"close":2.44415,"volume":390.04998779296875},{"timestamp":1742370540000,"open":2.44427,"high":2.44451,"low":2.4435,"close":2.44386,"volume":331.7699890136719},{"timestamp":1742370600000,"open":2.44387,"high":2.44428,"low":2.44323,"close":2.44356,"volume":338.9800109863281},{"timestamp":1742370660000,"open":2.44356,"high":2.4437,"low":2.44142,"close":2.44142,"volume":240.19000244140625},{"timestamp":1742370720000,"open":2.44143,"high":2.44159,"low":2.43933,"close":2.43933,"volume":299.2300109863281},{"timestamp":1742370780000,"open":2.43934,"high":2.43951,"low":2.43792,"close":2.43934,"volume":360.9800109863281},{"timestamp":1742370840000,"open":2.43933,"high":2.44004,"low":2.43899,"close":2.4394,"volume":178.74000549316406},{"timestamp":1742370900000,"open":2.4394,"high":2.4394,"low":2.43725,"close":2.43725,"volume":266.1499938964844},{"timestamp":1742370960000,"open":2.43726,"high":2.43738,"low":2.43643,"close":2.43709,"volume":301.07000732421875},{"timestamp":1742371020000,"open":2.43709,"high":2.43722,"low":2.43653,"close":2.43662,"volume":317.05999755859375},{"timestamp":1742371080000,"open":2.43663,"high":2.43761,"low":2.43663,"close":2.43697,"volume":283.55999755859375},{"timestamp":1742371140000,"open":2.43697,"high":2.4375,"low":2.43629,"close":2.43647,"volume":294.95001220703125},{"timestamp":1742371200000,"open":2.43638,"high":2.4364,"low":2.43568,"close":2.43612,"volume":396.760009765625},{"timestamp":1742371260000,"open":2.43611,"high":2.43676,"low":2.43598,"close":2.43608,"volume":298.1499938964844},{"timestamp":1742371320000,"open":2.43604,"high":2.43625,"low":2.43585,"close":2.43593,"volume":330.7699890136719},{"timestamp":1742371380000,"open":2.43595,"high":2.43605,"low":2.43548,"close":2.43605,"volume":306.260009765625},{"timestamp":1742371440000,"open":2.436,"high":2.43772,"low":2.43599,"close":2.43757,"volume":346.1099853515625},{"timestamp":1742371500000,"open":2.43757,"high":2.4381,"low":2.43669,"close":2.43701,"volume":298.95001220703125},{"timestamp":1742371560000,"open":2.43706,"high":2.43778,"low":2.43698,"close":2.4376,"volume":279.3900146484375},{"timestamp":1742371620000,"open":2.43754,"high":2.43834,"low":2.43752,"close":2.43826,"volume":284.95001220703125},{"timestamp":1742371680000,"open":2.43827,"high":2.43939,"low":2.43822,"close":2.43897,"volume":279.8999938964844},{"timestamp":1742371740000,"open":2.43897,"high":2.44025,"low":2.43894,"close":2.43953,"volume":258.1000061035156},{"timestamp":1742371800000,"open":2.43956,"high":2.43978,"low":2.4385,"close":2.43854,"volume":274.8900146484375},{"timestamp":1742371860000,"open":2.43856,"high":2.43876,"low":2.43787,"close":2.43799,"volume":328.0199890136719},{"timestamp":1742371920000,"open":2.438,"high":2.4384,"low":2.43797,"close":2.43812,"volume":251.99000549316406},{"timestamp":1742371980000,"open":2.43815,"high":2.4387,"low":2.43815,"close":2.43869,"volume":211.24000549316406},{"timestamp":1742372040000,"open":2.43864,"high":2.43937,"low":2.4386,"close":2.43905,"volume":138.7100067138672},{"timestamp":1742372100000,"open":2.43906,"high":2.43993,"low":2.43888,"close":2.43971,"volume":236.88999938964844},{"timestamp":1742372160000,"open":2.43967,"high":2.43972,"low":2.43904,"close":2.43941,"volume":179.4600067138672},{"timestamp":1742372220000,"open":2.43938,"high":2.43944,"low":2.43908,"close":2.43911,"volume":191.02000427246094},{"timestamp":1742372280000,"open":2.43909,"high":2.43945,"low":2.43889,"close":2.43926,"volume":193.25999450683594},{"timestamp":1742372340000,"open":2.43927,"high":2.43982,"low":2.43908,"close":2.43972,"volume":69.7300033569336},{"timestamp":1742372400000,"open":2.43973,"high":2.44004,"low":2.4395,"close":2.4395,"volume":100.98999786376953},{"timestamp":1742372460000,"open":2.4397,"high":2.4397,"low":2.43888,"close":2.43903,"volume":48.849998474121094},{"timestamp":1742372520000,"open":2.43898,"high":2.43911,"low":2.4386,"close":2.43869,"volume":170.8800048828125},{"timestamp":1742372580000,"open":2.43868,"high":2.43894,"low":2.43738,"close":2.43748,"volume":76.62000274658203},{"timestamp":1742372640000,"open":2.43747,"high":2.43755,"low":2.43676,"close":2.43709,"volume":120.98999786376953},{"timestamp":1742372700000,"open":2.4371,"high":2.43723,"low":2.43679,"close":2.43711,"volume":82.05999755859375},{"timestamp":1742372760000,"open":2.43708,"high":2.4371,"low":2.43655,"close":2.43667,"volume":155.8699951171875},{"timestamp":1742372820000,"open":2.43663,"high":2.43682,"low":2.4363,"close":2.43661,"volume":92.9000015258789},{"timestamp":1742372880000,"open":2.43661,"high":2.4369,"low":2.43653,"close":2.43658,"volume":82.81999969482422},{"timestamp":1742372940000,"open":2.43658,"high":2.43703,"low":2.43636,"close":2.43699,"volume":77.26000213623047},{"timestamp":1742373000000,"open":2.43715,"high":2.43715,"low":2.4365,"close":2.43654,"volume":116.05999755859375},{"timestamp":1742373060000,"open":2.43656,"high":2.43687,"low":2.43634,"close":2.43678,"volume":122.88999938964844},{"timestamp":1742373120000,"open":2.43681,"high":2.43771,"low":2.43675,"close":2.43746,"volume":167.0399932861328},{"timestamp":1742373180000,"open":2.43734,"high":2.43799,"low":2.43732,"close":2.43799,"volume":70.05999755859375},{"timestamp":1742373240000,"open":2.43784,"high":2.43784,"low":2.43678,"close":2.43684,"volume":104.94999694824219},{"timestamp":1742373300000,"open":2.43677,"high":2.43732,"low":2.4366,"close":2.43667,"volume":200.74000549316406},{"timestamp":1742373360000,"open":2.43669,"high":2.43723,"low":2.43667,"close":2.43701,"volume":143.75999450683594},{"timestamp":1742373420000,"open":2.43702,"high":2.43734,"low":2.43678,"close":2.43685,"volume":113.33999633789062},{"timestamp":1742373480000,"open":2.43682,"high":2.43697,"low":2.43675,"close":2.43695,"volume":176.25999450683594},{"timestamp":1742373540000,"open":2.43687,"high":2.43705,"low":2.43642,"close":2.43697,"volume":253.8300018310547},{"timestamp":1742373600000,"open":2.43697,"high":2.4375,"low":2.43679,"close":2.43732,"volume":212.5500030517578},{"timestamp":1742373660000,"open":2.43728,"high":2.43767,"low":2.43712,"close":2.43733,"volume":188.3699951171875},{"timestamp":1742373720000,"open":2.43737,"high":2.43747,"low":2.4368,"close":2.43683,"volume":93.55999755859375},{"timestamp":1742373780000,"open":2.43684,"high":2.43699,"low":2.43605,"close":2.43605,"volume":211.24000549316406},{"timestamp":1742373840000,"open":2.43604,"high":2.43619,"low":2.43583,"close":2.43587,"volume":186.39999389648438},{"timestamp":1742373900000,"open":2.43594,"high":2.43628,"low":2.43564,"close":2.43593,"volume":164.0500030517578},{"timestamp":1742373960000,"open":2.43604,"high":2.43645,"low":2.43589,"close":2.4364,"volume":136.58999633789062},{"timestamp":1742374020000,"open":2.43642,"high":2.43714,"low":2.4364,"close":2.43694,"volume":94.58000183105469},{"timestamp":1742374080000,"open":2.43701,"high":2.43701,"low":2.43647,"close":2.43675,"volume":131.4199981689453},{"timestamp":1742374140000,"open":2.43677,"high":2.43715,"low":2.43669,"close":2.43712,"volume":180.97000122070312},{"timestamp":1742374200000,"open":2.43709,"high":2.43733,"low":2.43636,"close":2.4371,"volume":248.41000366210938},{"timestamp":1742374260000,"open":2.43708,"high":2.43764,"low":2.4367,"close":2.43754,"volume":250.55999755859375},{"timestamp":1742374320000,"open":2.43753,"high":2.4376,"low":2.4359,"close":2.436,"volume":165.91000366210938},{"timestamp":1742374380000,"open":2.43604,"high":2.43622,"low":2.43588,"close":2.43616,"volume":120.44999694824219},{"timestamp":1742374440000,"open":2.43615,"high":2.43669,"low":2.43605,"close":2.43652,"volume":143.83999633789062},{"timestamp":1742374500000,"open":2.43651,"high":2.43711,"low":2.43641,"close":2.43689,"volume":99.26000213623047},{"timestamp":1742374560000,"open":2.43689,"high":2.43698,"low":2.43632,"close":2.43653,"volume":73.66000366210938},{"timestamp":1742374620000,"open":2.43648,"high":2.43677,"low":2.43608,"close":2.43675,"volume":60.619998931884766},{"timestamp":1742374680000,"open":2.43678,"high":2.43679,"low":2.43628,"close":2.43641,"volume":100.06999969482422},{"timestamp":1742374740000,"open":2.43641,"high":2.43644,"low":2.43591,"close":2.43602,"volume":178.13999938964844},{"timestamp":1742374800000,"open":2.43597,"high":2.437,"low":2.43578,"close":2.43697,"volume":207.94000244140625},{"timestamp":1742374860000,"open":2.43697,"high":2.43706,"low":2.43597,"close":2.43606,"volume":140.47999572753906},{"timestamp":1742374920000,"open":2.43605,"high":2.43646,"low":2.43592,"close":2.43634,"volume":165.32000732421875},{"timestamp":1742374980000,"open":2.43635,"high":2.43663,"low":2.43607,"close":2.43642,"volume":53.380001068115234},{"timestamp":1742375040000,"open":2.4364,"high":2.43814,"low":2.4364,"close":2.43814,"volume":81.95999908447266},{"timestamp":1742375100000,"open":2.43805,"high":2.43851,"low":2.43799,"close":2.43851,"volume":202.27000427246094},{"timestamp":1742375160000,"open":2.43851,"high":2.43888,"low":2.43816,"close":2.43862,"volume":100.9800033569336},{"timestamp":1742375220000,"open":2.43865,"high":2.43871,"low":2.43824,"close":2.43838,"volume":211.8000030517578},{"timestamp":1742375280000,"open":2.4383,"high":2.43866,"low":2.4379,"close":2.43842,"volume":123.33999633789062},{"timestamp":1742375340000,"open":2.43839,"high":2.43896,"low":2.4383,"close":2.43846,"volume":42.29999923706055},{"timestamp":1742375400000,"open":2.43843,"high":2.4387,"low":2.43795,"close":2.43808,"volume":59.22999954223633},{"timestamp":1742375460000,"open":2.43804,"high":2.43807,"low":2.4371,"close":2.43716,"volume":33.25},{"timestamp":1742375520000,"open":2.43715,"high":2.43743,"low":2.43698,"close":2.4373,"volume":35.58000183105469},{"timestamp":1742375580000,"open":2.43732,"high":2.43771,"low":2.43683,"close":2.43754,"volume":55.63999938964844},{"timestamp":1742375640000,"open":2.43751,"high":2.43754,"low":2.43705,"close":2.43711,"volume":30.5},{"timestamp":1742375700000,"open":2.43718,"high":2.4374,"low":2.43699,"close":2.43724,"volume":29.639999389648438},{"timestamp":1742375760000,"open":2.4372,"high":2.43802,"low":2.43714,"close":2.43794,"volume":22.68000030517578},{"timestamp":1742375820000,"open":2.43791,"high":2.43794,"low":2.43695,"close":2.43702,"volume":46.279998779296875},{"timestamp":1742375880000,"open":2.43684,"high":2.43749,"low":2.43673,"close":2.43731,"volume":42.77000045776367},{"timestamp":1742375940000,"open":2.43722,"high":2.43765,"low":2.43635,"close":2.43635,"volume":36.9900016784668},{"timestamp":1742376000000,"open":2.43635,"high":2.43693,"low":2.43619,"close":2.43674,"volume":25.6200008392334},{"timestamp":1742376060000,"open":2.43675,"high":2.43679,"low":2.43571,"close":2.43589,"volume":18},{"timestamp":1742376120000,"open":2.43578,"high":2.43648,"low":2.43578,"close":2.43643,"volume":18},{"timestamp":1742376180000,"open":2.43637,"high":2.43646,"low":2.43558,"close":2.4356,"volume":20.93000030517578},{"timestamp":1742376240000,"open":2.43557,"high":2.43633,"low":2.43557,"close":2.43633,"volume":21.020000457763672},{"timestamp":1742376300000,"open":2.43637,"high":2.43639,"low":2.43464,"close":2.43525,"volume":77.08000183105469},{"timestamp":1742376360000,"open":2.43523,"high":2.43523,"low":2.43451,"close":2.43451,"volume":35.29999923706055},{"timestamp":1742376420000,"open":2.43447,"high":2.43468,"low":2.43412,"close":2.43467,"volume":19.56999969482422},{"timestamp":1742376480000,"open":2.43465,"high":2.43488,"low":2.43425,"close":2.43483,"volume":23.40999984741211},{"timestamp":1742376540000,"open":2.43483,"high":2.43492,"low":2.43177,"close":2.43243,"volume":57.29999923706055},{"timestamp":1742376600000,"open":2.43243,"high":2.43259,"low":2.43194,"close":2.43236,"volume":73.94000244140625},{"timestamp":1742376660000,"open":2.43237,"high":2.43333,"low":2.43231,"close":2.4333,"volume":112.12000274658203},{"timestamp":1742376720000,"open":2.43333,"high":2.43343,"low":2.4328,"close":2.43315,"volume":73.25},{"timestamp":1742376780000,"open":2.43303,"high":2.43337,"low":2.43287,"close":2.43337,"volume":34.029998779296875},{"timestamp":1742376840000,"open":2.43347,"high":2.43414,"low":2.43314,"close":2.43344,"volume":32.4900016784668},{"timestamp":1742376900000,"open":2.43331,"high":2.43427,"low":2.43331,"close":2.43427,"volume":23.709999084472656},{"timestamp":1742376960000,"open":2.43435,"high":2.43439,"low":2.43368,"close":2.43408,"volume":42.7400016784668},{"timestamp":1742377020000,"open":2.43396,"high":2.43411,"low":2.43349,"close":2.43351,"volume":22.290000915527344},{"timestamp":1742377080000,"open":2.43348,"high":2.4341,"low":2.43308,"close":2.43404,"volume":50.709999084472656},{"timestamp":1742377140000,"open":2.43408,"high":2.4342,"low":2.43371,"close":2.43405,"volume":15.34000015258789},{"timestamp":1742377200000,"open":2.43401,"high":2.43445,"low":2.434,"close":2.43442,"volume":15.869999885559082},{"timestamp":1742377260000,"open":2.43446,"high":2.43446,"low":2.4338,"close":2.43413,"volume":23.149999618530273},{"timestamp":1742377320000,"open":2.43404,"high":2.43479,"low":2.43393,"close":2.43468,"volume":39.9900016784668},{"timestamp":1742377380000,"open":2.43468,"high":2.43525,"low":2.43467,"close":2.43518,"volume":32.689998626708984},{"timestamp":1742377440000,"open":2.43516,"high":2.4359,"low":2.435,"close":2.4359,"volume":30.040000915527344},{"timestamp":1742377500000,"open":2.43585,"high":2.43586,"low":2.43517,"close":2.43524,"volume":22.25},{"timestamp":1742377560000,"open":2.43531,"high":2.43559,"low":2.43521,"close":2.43548,"volume":71.38999938964844},{"timestamp":1742377620000,"open":2.43546,"high":2.43553,"low":2.43456,"close":2.43464,"volume":64.45999908447266},{"timestamp":1742377680000,"open":2.43453,"high":2.43453,"low":2.43392,"close":2.43424,"volume":17.68000030517578},{"timestamp":1742377740000,"open":2.43426,"high":2.43485,"low":2.43403,"close":2.43443,"volume":43.65999984741211},{"timestamp":1742377800000,"open":2.43444,"high":2.435,"low":2.43444,"close":2.4346,"volume":94.48999786376953},{"timestamp":1742377860000,"open":2.43474,"high":2.43531,"low":2.43466,"close":2.4348,"volume":43.59000015258789},{"timestamp":1742377920000,"open":2.43481,"high":2.43498,"low":2.4345,"close":2.43489,"volume":37.630001068115234},{"timestamp":1742377980000,"open":2.43488,"high":2.43509,"low":2.43444,"close":2.43444,"volume":46},{"timestamp":1742378040000,"open":2.43463,"high":2.43499,"low":2.43427,"close":2.43481,"volume":36.900001525878906},{"timestamp":1742378100000,"open":2.43485,"high":2.43503,"low":2.43446,"close":2.43493,"volume":29.09000015258789},{"timestamp":1742378160000,"open":2.43484,"high":2.43522,"low":2.43466,"close":2.43497,"volume":36.15999984741211},{"timestamp":1742378220000,"open":2.43516,"high":2.43523,"low":2.43474,"close":2.43499,"volume":23.84000015258789},{"timestamp":1742378280000,"open":2.43487,"high":2.43532,"low":2.43474,"close":2.4352,"volume":24.1200008392334},{"timestamp":1742378340000,"open":2.43521,"high":2.4357,"low":2.43485,"close":2.43485,"volume":102.94000244140625},{"timestamp":1742378400000,"open":2.43485,"high":2.4362,"low":2.4347,"close":2.43552,"volume":38.529998779296875},{"timestamp":1742378460000,"open":2.43598,"high":2.43618,"low":2.43553,"close":2.43617,"volume":19.799999237060547},{"timestamp":1742378520000,"open":2.43615,"high":2.43615,"low":2.4353,"close":2.43547,"volume":37.88999938964844},{"timestamp":1742378580000,"open":2.4355,"high":2.4355,"low":2.43502,"close":2.43516,"volume":23.229999542236328},{"timestamp":1742378640000,"open":2.43508,"high":2.43517,"low":2.4345,"close":2.43467,"volume":50.52000045776367},{"timestamp":1742378700000,"open":2.43434,"high":2.43471,"low":2.4342,"close":2.4342,"volume":39.029998779296875},{"timestamp":1742378760000,"open":2.43419,"high":2.43481,"low":2.43419,"close":2.43462,"volume":61.79999923706055},{"timestamp":1742378820000,"open":2.43458,"high":2.43489,"low":2.43424,"close":2.43489,"volume":59.790000915527344},{"timestamp":1742378880000,"open":2.43467,"high":2.4356,"low":2.43467,"close":2.43542,"volume":24.959999084472656},{"timestamp":1742378940000,"open":2.43541,"high":2.43608,"low":2.43529,"close":2.43583,"volume":105.04000091552734},{"timestamp":1742379000000,"open":2.43579,"high":2.43616,"low":2.43575,"close":2.4359,"volume":24.489999771118164},{"timestamp":1742379060000,"open":2.43588,"high":2.43636,"low":2.43588,"close":2.43622,"volume":28.290000915527344},{"timestamp":1742379120000,"open":2.43632,"high":2.43646,"low":2.43562,"close":2.43598,"volume":41.2400016784668},{"timestamp":1742379180000,"open":2.43599,"high":2.43606,"low":2.43553,"close":2.43553,"volume":24.079999923706055},{"timestamp":1742379240000,"open":2.43549,"high":2.43573,"low":2.43501,"close":2.43573,"volume":149.7899932861328},{"timestamp":1742379300000,"open":2.43571,"high":2.43673,"low":2.43571,"close":2.43663,"volume":163.22999572753906},{"timestamp":1742379360000,"open":2.43664,"high":2.43678,"low":2.4362,"close":2.4363,"volume":132.72000122070312},{"timestamp":1742379420000,"open":2.43631,"high":2.43684,"low":2.4362,"close":2.43684,"volume":64.98999786376953},{"timestamp":1742379480000,"open":2.43684,"high":2.43786,"low":2.43671,"close":2.43777,"volume":140.8000030517578},{"timestamp":1742379540000,"open":2.43779,"high":2.4378,"low":2.4376,"close":2.4378,"volume":115.05999755859375},{"timestamp":1742379600000,"open":2.43781,"high":2.438,"low":2.4377,"close":2.43775,"volume":61.369998931884766},{"timestamp":1742379660000,"open":2.4377,"high":2.43777,"low":2.43632,"close":2.43632,"volume":93.62000274658203},{"timestamp":1742379720000,"open":2.43633,"high":2.4369,"low":2.43633,"close":2.43689,"volume":69.81999969482422},{"timestamp":1742379780000,"open":2.43694,"high":2.43701,"low":2.43637,"close":2.43644,"volume":70.41000366210938},{"timestamp":1742379840000,"open":2.43641,"high":2.43757,"low":2.43635,"close":2.43738,"volume":95.36000061035156},{"timestamp":1742379900000,"open":2.43738,"high":2.43805,"low":2.43736,"close":2.43741,"volume":149.89999389648438},{"timestamp":1742379960000,"open":2.43747,"high":2.43814,"low":2.43747,"close":2.43799,"volume":134.91000366210938},{"timestamp":1742380020000,"open":2.43797,"high":2.43804,"low":2.43756,"close":2.43757,"volume":98.9000015258789},{"timestamp":1742380080000,"open":2.43757,"high":2.43804,"low":2.43755,"close":2.43804,"volume":72.05000305175781},{"timestamp":1742380140000,"open":2.43806,"high":2.43839,"low":2.43787,"close":2.43788,"volume":109.27999877929688},{"timestamp":1742380200000,"open":2.43787,"high":2.43904,"low":2.43787,"close":2.43862,"volume":138.8000030517578},{"timestamp":1742380260000,"open":2.43864,"high":2.43884,"low":2.43791,"close":2.43792,"volume":82.69999694824219},{"timestamp":1742380320000,"open":2.43792,"high":2.43866,"low":2.43787,"close":2.43795,"volume":119.70999908447266},{"timestamp":1742380380000,"open":2.43795,"high":2.43843,"low":2.43795,"close":2.43824,"volume":84.23999786376953},{"timestamp":1742380440000,"open":2.43824,"high":2.43914,"low":2.43816,"close":2.43905,"volume":91.01000213623047},{"timestamp":1742380500000,"open":2.43904,"high":2.43949,"low":2.43878,"close":2.43917,"volume":80.33999633789062},{"timestamp":1742380560000,"open":2.43916,"high":2.43935,"low":2.43897,"close":2.43933,"volume":66.62000274658203},{"timestamp":1742380620000,"open":2.43935,"high":2.43984,"low":2.43934,"close":2.43973,"volume":88.95999908447266},{"timestamp":1742380680000,"open":2.43975,"high":2.43999,"low":2.43972,"close":2.43992,"volume":119.05000305175781},{"timestamp":1742380740000,"open":2.43994,"high":2.44047,"low":2.43989,"close":2.4404,"volume":129.22000122070312},{"timestamp":1742380800000,"open":2.44041,"high":2.44069,"low":2.44024,"close":2.44064,"volume":128.3300018310547},{"timestamp":1742380860000,"open":2.44072,"high":2.44092,"low":2.44037,"close":2.44085,"volume":110.26000213623047},{"timestamp":1742380920000,"open":2.44086,"high":2.44096,"low":2.44045,"close":2.44062,"volume":105.37999725341797},{"timestamp":1742380980000,"open":2.44066,"high":2.44121,"low":2.44056,"close":2.44116,"volume":34.119998931884766},{"timestamp":1742381040000,"open":2.44116,"high":2.44302,"low":2.44116,"close":2.44282,"volume":113.69999694824219},{"timestamp":1742381100000,"open":2.44281,"high":2.44288,"low":2.44197,"close":2.44222,"volume":156.41000366210938},{"timestamp":1742381160000,"open":2.44223,"high":2.44233,"low":2.44206,"close":2.44226,"volume":135.1999969482422},{"timestamp":1742381220000,"open":2.44223,"high":2.44227,"low":2.44123,"close":2.44131,"volume":122.37999725341797},{"timestamp":1742381280000,"open":2.44125,"high":2.44167,"low":2.44111,"close":2.44115,"volume":99.08999633789062},{"timestamp":1742381340000,"open":2.44115,"high":2.44121,"low":2.4399,"close":2.44011,"volume":79.0199966430664},{"timestamp":1742381400000,"open":2.44017,"high":2.44017,"low":2.43968,"close":2.43989,"volume":66.0999984741211},{"timestamp":1742381460000,"open":2.43999,"high":2.44037,"low":2.4398,"close":2.44023,"volume":84.41000366210938},{"timestamp":1742381520000,"open":2.44022,"high":2.44074,"low":2.44014,"close":2.4407,"volume":67.56999969482422},{"timestamp":1742381580000,"open":2.44069,"high":2.4407,"low":2.43975,"close":2.43975,"volume":53.5},{"timestamp":1742381640000,"open":2.43974,"high":2.43988,"low":2.43935,"close":2.43963,"volume":58.2599983215332},{"timestamp":1742381700000,"open":2.43964,"high":2.43992,"low":2.43942,"close":2.4395,"volume":70.54000091552734},{"timestamp":1742381760000,"open":2.4396,"high":2.44011,"low":2.4394,"close":2.44011,"volume":100.1500015258789},{"timestamp":1742381820000,"open":2.44011,"high":2.44011,"low":2.43985,"close":2.4399,"volume":70.7300033569336},{"timestamp":1742381880000,"open":2.4399,"high":2.4399,"low":2.43914,"close":2.43937,"volume":45.189998626708984},{"timestamp":1742381940000,"open":2.43917,"high":2.43947,"low":2.43889,"close":2.43928,"volume":71.56999969482422},{"timestamp":1742382000000,"open":2.4391,"high":2.43911,"low":2.43789,"close":2.43826,"volume":62.70000076293945},{"timestamp":1742382060000,"open":2.43825,"high":2.43825,"low":2.43702,"close":2.43727,"volume":41.81999969482422},{"timestamp":1742382120000,"open":2.43733,"high":2.43779,"low":2.43723,"close":2.4376,"volume":100.5999984741211},{"timestamp":1742382180000,"open":2.43759,"high":2.43798,"low":2.43705,"close":2.43754,"volume":72.83000183105469},{"timestamp":1742382240000,"open":2.43753,"high":2.43773,"low":2.4373,"close":2.43764,"volume":70.08999633789062},{"timestamp":1742382300000,"open":2.43771,"high":2.43771,"low":2.43684,"close":2.43684,"volume":81.58000183105469},{"timestamp":1742382360000,"open":2.43685,"high":2.43745,"low":2.43674,"close":2.43736,"volume":75.5999984741211},{"timestamp":1742382420000,"open":2.43737,"high":2.43774,"low":2.43697,"close":2.43698,"volume":62.02000045776367},{"timestamp":1742382480000,"open":2.43709,"high":2.43717,"low":2.43675,"close":2.43717,"volume":105.33000183105469},{"timestamp":1742382540000,"open":2.43721,"high":2.43769,"low":2.43714,"close":2.43758,"volume":79.54000091552734},{"timestamp":1742382600000,"open":2.4375,"high":2.43773,"low":2.43729,"close":2.43736,"volume":61.099998474121094},{"timestamp":1742382660000,"open":2.43729,"high":2.43738,"low":2.43659,"close":2.4366,"volume":94.76000213623047},{"timestamp":1742382720000,"open":2.43661,"high":2.43678,"low":2.43636,"close":2.43652,"volume":28.93000030517578},{"timestamp":1742382780000,"open":2.43659,"high":2.43702,"low":2.43636,"close":2.43683,"volume":87.16999816894531},{"timestamp":1742382840000,"open":2.43683,"high":2.43714,"low":2.43676,"close":2.43711,"volume":138.9499969482422},{"timestamp":1742382900000,"open":2.43706,"high":2.43709,"low":2.43689,"close":2.43696,"volume":124.08000183105469},{"timestamp":1742382960000,"open":2.43697,"high":2.43697,"low":2.43524,"close":2.43535,"volume":126.66000366210938},{"timestamp":1742383020000,"open":2.43545,"high":2.43545,"low":2.43504,"close":2.43524,"volume":72.36000061035156},{"timestamp":1742383080000,"open":2.43522,"high":2.43574,"low":2.43451,"close":2.43479,"volume":141.1300048828125},{"timestamp":1742383140000,"open":2.43486,"high":2.43516,"low":2.43472,"close":2.435,"volume":119.23999786376953},{"timestamp":1742383200000,"open":2.43499,"high":2.43518,"low":2.43497,"close":2.43508,"volume":123.36000061035156},{"timestamp":1742383260000,"open":2.43509,"high":2.43546,"low":2.43494,"close":2.43539,"volume":82.12999725341797},{"timestamp":1742383320000,"open":2.43541,"high":2.43592,"low":2.43504,"close":2.43584,"volume":52.40999984741211},{"timestamp":1742383380000,"open":2.43583,"high":2.43584,"low":2.43411,"close":2.43425,"volume":57.7400016784668},{"timestamp":1742383440000,"open":2.43425,"high":2.4346,"low":2.43393,"close":2.43439,"volume":32.790000915527344},{"timestamp":1742383500000,"open":2.43442,"high":2.43457,"low":2.43383,"close":2.43457,"volume":60.45000076293945},{"timestamp":1742383560000,"open":2.43461,"high":2.43533,"low":2.43461,"close":2.43499,"volume":86.47000122070312},{"timestamp":1742383620000,"open":2.43505,"high":2.43505,"low":2.43459,"close":2.43471,"volume":51.72999954223633},{"timestamp":1742383680000,"open":2.43471,"high":2.43503,"low":2.43457,"close":2.43464,"volume":80.04000091552734},{"timestamp":1742383740000,"open":2.43466,"high":2.43498,"low":2.43451,"close":2.43491,"volume":77.11000061035156},{"timestamp":1742383800000,"open":2.43491,"high":2.43544,"low":2.43477,"close":2.43544,"volume":60.790000915527344},{"timestamp":1742383860000,"open":2.43544,"high":2.43554,"low":2.4349,"close":2.43506,"volume":71.58000183105469},{"timestamp":1742383920000,"open":2.43507,"high":2.43518,"low":2.43467,"close":2.43482,"volume":54.84000015258789},{"timestamp":1742383980000,"open":2.43479,"high":2.4351,"low":2.43474,"close":2.43483,"volume":64.58999633789062},{"timestamp":1742384040000,"open":2.43483,"high":2.4349,"low":2.43379,"close":2.43386,"volume":94.48999786376953},{"timestamp":1742384100000,"open":2.43385,"high":2.43387,"low":2.433,"close":2.43304,"volume":84.12999725341797},{"timestamp":1742384160000,"open":2.43309,"high":2.43341,"low":2.43298,"close":2.43333,"volume":106.88999938964844},{"timestamp":1742384220000,"open":2.43329,"high":2.43329,"low":2.43276,"close":2.43295,"volume":82.06999969482422},{"timestamp":1742384280000,"open":2.43295,"high":2.43303,"low":2.43203,"close":2.43243,"volume":103.7300033569336},{"timestamp":1742384340000,"open":2.43243,"high":2.43323,"low":2.43229,"close":2.43308,"volume":115.88999938964844},{"timestamp":1742384400000,"open":2.43317,"high":2.43327,"low":2.43245,"close":2.43325,"volume":81.02999877929688},{"timestamp":1742384460000,"open":2.43325,"high":2.43328,"low":2.43223,"close":2.43247,"volume":50.93000030517578},{"timestamp":1742384520000,"open":2.43258,"high":2.43264,"low":2.43178,"close":2.43179,"volume":99.83999633789062},{"timestamp":1742384580000,"open":2.43179,"high":2.43257,"low":2.43164,"close":2.43235,"volume":70.3499984741211},{"timestamp":1742384640000,"open":2.43232,"high":2.43259,"low":2.4315,"close":2.43182,"volume":117.63999938964844},{"timestamp":1742384700000,"open":2.43182,"high":2.43217,"low":2.4317,"close":2.43191,"volume":123.36000061035156},{"timestamp":1742384760000,"open":2.43201,"high":2.43271,"low":2.43201,"close":2.43249,"volume":60.83000183105469},{"timestamp":1742384820000,"open":2.43249,"high":2.43257,"low":2.43202,"close":2.43202,"volume":75.80999755859375},{"timestamp":1742384880000,"open":2.43201,"high":2.43246,"low":2.43201,"close":2.43246,"volume":126.55999755859375},{"timestamp":1742384940000,"open":2.43246,"high":2.43268,"low":2.43242,"close":2.43257,"volume":155.6999969482422},{"timestamp":1742385000000,"open":2.43256,"high":2.43292,"low":2.43248,"close":2.43263,"volume":137.24000549316406},{"timestamp":1742385060000,"open":2.43264,"high":2.43264,"low":2.43166,"close":2.43233,"volume":65.4000015258789},{"timestamp":1742385120000,"open":2.43233,"high":2.43242,"low":2.43172,"close":2.43183,"volume":45.939998626708984},{"timestamp":1742385180000,"open":2.43183,"high":2.43184,"low":2.43147,"close":2.4318,"volume":80.98999786376953},{"timestamp":1742385240000,"open":2.43178,"high":2.43219,"low":2.43172,"close":2.43183,"volume":69.5},{"timestamp":1742385300000,"open":2.43183,"high":2.43227,"low":2.43122,"close":2.43151,"volume":48.36000061035156},{"timestamp":1742385360000,"open":2.43151,"high":2.43158,"low":2.43052,"close":2.43083,"volume":191.7899932861328},{"timestamp":1742385420000,"open":2.43084,"high":2.43165,"low":2.43034,"close":2.43065,"volume":82.41999816894531},{"timestamp":1742385480000,"open":2.43077,"high":2.43104,"low":2.43042,"close":2.43077,"volume":62.72999954223633},{"timestamp":1742385540000,"open":2.43078,"high":2.43109,"low":2.43064,"close":2.43091,"volume":82.62999725341797},{"timestamp":1742385600000,"open":2.43092,"high":2.43187,"low":2.43079,"close":2.43146,"volume":142.88999938964844},{"timestamp":1742385660000,"open":2.43171,"high":2.43176,"low":2.4313,"close":2.43162,"volume":165.4600067138672},{"timestamp":1742385720000,"open":2.43162,"high":2.4322,"low":2.4316,"close":2.4322,"volume":224.91000366210938},{"timestamp":1742385780000,"open":2.43223,"high":2.43246,"low":2.43217,"close":2.43221,"volume":159.85000610351562},{"timestamp":1742385840000,"open":2.43219,"high":2.43219,"low":2.43138,"close":2.43138,"volume":182.08999633789062},{"timestamp":1742385900000,"open":2.4314,"high":2.43169,"low":2.43119,"close":2.43135,"volume":183.92999267578125},{"timestamp":1742385960000,"open":2.43137,"high":2.43196,"low":2.43133,"close":2.43186,"volume":190.13999938964844},{"timestamp":1742386020000,"open":2.43186,"high":2.43222,"low":2.43176,"close":2.43203,"volume":151.8000030517578},{"timestamp":1742386080000,"open":2.43203,"high":2.43207,"low":2.43141,"close":2.43142,"volume":158.67999267578125},{"timestamp":1742386140000,"open":2.43142,"high":2.43203,"low":2.43136,"close":2.43186,"volume":118.73999786376953},{"timestamp":1742386200000,"open":2.43186,"high":2.43259,"low":2.43185,"close":2.43211,"volume":104.56999969482422},{"timestamp":1742386260000,"open":2.43212,"high":2.43217,"low":2.43141,"close":2.43178,"volume":163.02999877929688},{"timestamp":1742386320000,"open":2.43178,"high":2.43178,"low":2.43127,"close":2.43133,"volume":95.56999969482422},{"timestamp":1742386380000,"open":2.43134,"high":2.43205,"low":2.43131,"close":2.43197,"volume":183.86000061035156},{"timestamp":1742386440000,"open":2.43193,"high":2.43283,"low":2.43174,"close":2.43278,"volume":171.33999633789062},{"timestamp":1742386500000,"open":2.43278,"high":2.43324,"low":2.43237,"close":2.43324,"volume":149.38999938964844},{"timestamp":1742386560000,"open":2.43323,"high":2.43354,"low":2.43286,"close":2.43296,"volume":107.98999786376953},{"timestamp":1742386620000,"open":2.43299,"high":2.43299,"low":2.43247,"close":2.43274,"volume":115.37000274658203},{"timestamp":1742386680000,"open":2.43277,"high":2.43281,"low":2.4324,"close":2.4324,"volume":115.54000091552734},{"timestamp":1742386740000,"open":2.43258,"high":2.43321,"low":2.43258,"close":2.43321,"volume":243.66000366210938},{"timestamp":1742386800000,"open":2.43321,"high":2.43338,"low":2.43262,"close":2.43284,"volume":240.02000427246094},{"timestamp":1742386860000,"open":2.43285,"high":2.43285,"low":2.43238,"close":2.43261,"volume":88.22000122070312},{"timestamp":1742386920000,"open":2.43245,"high":2.43288,"low":2.43212,"close":2.43253,"volume":166.47000122070312},{"timestamp":1742386980000,"open":2.43255,"high":2.43269,"low":2.43142,"close":2.43168,"volume":128.52999877929688},{"timestamp":1742387040000,"open":2.43168,"high":2.43196,"low":2.43166,"close":2.43195,"volume":147.63999938964844},{"timestamp":1742387100000,"open":2.43198,"high":2.43282,"low":2.43198,"close":2.43276,"volume":179.14999389648438},{"timestamp":1742387160000,"open":2.43277,"high":2.43278,"low":2.43196,"close":2.43256,"volume":110.3499984741211},{"timestamp":1742387220000,"open":2.43256,"high":2.43276,"low":2.43236,"close":2.43243,"volume":67.33000183105469},{"timestamp":1742387280000,"open":2.43243,"high":2.43287,"low":2.43242,"close":2.43255,"volume":143.4600067138672},{"timestamp":1742387340000,"open":2.43259,"high":2.43259,"low":2.43189,"close":2.43236,"volume":116.16000366210938},{"timestamp":1742387400000,"open":2.43229,"high":2.43244,"low":2.43192,"close":2.43214,"volume":67.77999877929688},{"timestamp":1742387460000,"open":2.43209,"high":2.43231,"low":2.43186,"close":2.43214,"volume":51.470001220703125},{"timestamp":1742387520000,"open":2.43217,"high":2.43285,"low":2.43215,"close":2.43257,"volume":91.1500015258789},{"timestamp":1742387580000,"open":2.4326,"high":2.43309,"low":2.43257,"close":2.43298,"volume":108.55999755859375},{"timestamp":1742387640000,"open":2.43298,"high":2.433,"low":2.43216,"close":2.43224,"volume":63.63999938964844},{"timestamp":1742387700000,"open":2.43234,"high":2.43251,"low":2.43185,"close":2.43222,"volume":85.48999786376953},{"timestamp":1742387760000,"open":2.43226,"high":2.4324,"low":2.43205,"close":2.43211,"volume":130.83999633789062},{"timestamp":1742387820000,"open":2.4321,"high":2.43213,"low":2.43169,"close":2.43203,"volume":173.85000610351562},{"timestamp":1742387880000,"open":2.43203,"high":2.4327,"low":2.43203,"close":2.43269,"volume":121.44999694824219},{"timestamp":1742387940000,"open":2.43258,"high":2.43275,"low":2.43232,"close":2.43232,"volume":30.59000015258789},{"timestamp":1742388000000,"open":2.43249,"high":2.43249,"low":2.43129,"close":2.43149,"volume":81.12999725341797},{"timestamp":1742388060000,"open":2.43136,"high":2.43171,"low":2.43125,"close":2.43144,"volume":50.0099983215332},{"timestamp":1742388120000,"open":2.43159,"high":2.43159,"low":2.43123,"close":2.43143,"volume":104.5199966430664},{"timestamp":1742388180000,"open":2.43138,"high":2.43184,"low":2.43138,"close":2.4317,"volume":139.9499969482422},{"timestamp":1742388240000,"open":2.43171,"high":2.43218,"low":2.43171,"close":2.43212,"volume":142.27999877929688},{"timestamp":1742388300000,"open":2.43212,"high":2.43219,"low":2.43161,"close":2.43172,"volume":170.92999267578125},{"timestamp":1742388360000,"open":2.43173,"high":2.43214,"low":2.43167,"close":2.4318,"volume":136.5500030517578},{"timestamp":1742388420000,"open":2.43179,"high":2.43194,"low":2.43125,"close":2.43132,"volume":170.5800018310547},{"timestamp":1742388480000,"open":2.43132,"high":2.43155,"low":2.43112,"close":2.43124,"volume":111.36000061035156},{"timestamp":1742388540000,"open":2.43115,"high":2.43149,"low":2.43073,"close":2.43135,"volume":97.94999694824219},{"timestamp":1742388600000,"open":2.43126,"high":2.43147,"low":2.43102,"close":2.43134,"volume":110.22000122070312},{"timestamp":1742388660000,"open":2.43131,"high":2.43173,"low":2.4313,"close":2.43166,"volume":77.30999755859375},{"timestamp":1742388720000,"open":2.43164,"high":2.43217,"low":2.43164,"close":2.43182,"volume":46.650001525878906},{"timestamp":1742388780000,"open":2.43183,"high":2.43199,"low":2.43132,"close":2.43168,"volume":68.48999786376953},{"timestamp":1742388840000,"open":2.43168,"high":2.43179,"low":2.43155,"close":2.43171,"volume":115.19000244140625},{"timestamp":1742388900000,"open":2.43172,"high":2.43247,"low":2.43172,"close":2.43226,"volume":176.25},{"timestamp":1742388960000,"open":2.43226,"high":2.43278,"low":2.43217,"close":2.43275,"volume":234.10000610351562},{"timestamp":1742389020000,"open":2.43274,"high":2.43309,"low":2.43271,"close":2.43277,"volume":208.3000030517578},{"timestamp":1742389080000,"open":2.43277,"high":2.43339,"low":2.43276,"close":2.43327,"volume":107.55999755859375},{"timestamp":1742389140000,"open":2.43327,"high":2.43375,"low":2.43327,"close":2.43338,"volume":59.970001220703125},{"timestamp":1742389200000,"open":2.43308,"high":2.43321,"low":2.43262,"close":2.4329,"volume":112.47000122070312},{"timestamp":1742389260000,"open":2.4329,"high":2.4329,"low":2.43203,"close":2.43208,"volume":83.3499984741211},{"timestamp":1742389320000,"open":2.43207,"high":2.4328,"low":2.43197,"close":2.4326,"volume":53.5},{"timestamp":1742389380000,"open":2.43265,"high":2.43287,"low":2.43239,"close":2.43278,"volume":71.08000183105469},{"timestamp":1742389440000,"open":2.4327,"high":2.43276,"low":2.43221,"close":2.43244,"volume":67.61000061035156},{"timestamp":1742389500000,"open":2.43248,"high":2.43278,"low":2.43227,"close":2.43237,"volume":84.91000366210938},{"timestamp":1742389560000,"open":2.43239,"high":2.43251,"low":2.43207,"close":2.43228,"volume":112.0199966430664},{"timestamp":1742389620000,"open":2.43227,"high":2.43287,"low":2.43225,"close":2.43287,"volume":135.69000244140625},{"timestamp":1742389680000,"open":2.43283,"high":2.43306,"low":2.4323,"close":2.43292,"volume":64.37000274658203},{"timestamp":1742389740000,"open":2.43302,"high":2.43364,"low":2.43271,"close":2.43352,"volume":64.80000305175781},{"timestamp":1742389800000,"open":2.43356,"high":2.43357,"low":2.43217,"close":2.43247,"volume":74.55999755859375},{"timestamp":1742389860000,"open":2.4325,"high":2.43272,"low":2.4323,"close":2.43242,"volume":72.94000244140625},{"timestamp":1742389920000,"open":2.43243,"high":2.4327,"low":2.43239,"close":2.43261,"volume":47.61000061035156},{"timestamp":1742389980000,"open":2.43262,"high":2.43289,"low":2.4326,"close":2.43283,"volume":95.76000213623047},{"timestamp":1742390040000,"open":2.4329,"high":2.43326,"low":2.43285,"close":2.43301,"volume":133.6300048828125},{"timestamp":1742390100000,"open":2.43298,"high":2.4332,"low":2.43275,"close":2.43282,"volume":100.26000213623047},{"timestamp":1742390160000,"open":2.43283,"high":2.43283,"low":2.43229,"close":2.43234,"volume":70.31999969482422},{"timestamp":1742390220000,"open":2.43241,"high":2.43269,"low":2.43225,"close":2.43258,"volume":87.3499984741211},{"timestamp":1742390280000,"open":2.43253,"high":2.43286,"low":2.43241,"close":2.4325,"volume":148.61000061035156},{"timestamp":1742390340000,"open":2.43248,"high":2.43313,"low":2.43248,"close":2.43301,"volume":142.1699981689453},{"timestamp":1742390400000,"open":2.43302,"high":2.43391,"low":2.4329,"close":2.43389,"volume":177.5500030517578},{"timestamp":1742390460000,"open":2.43372,"high":2.43412,"low":2.43321,"close":2.43332,"volume":196.8800048828125},{"timestamp":1742390520000,"open":2.43332,"high":2.43366,"low":2.43314,"close":2.43364,"volume":107.1500015258789},{"timestamp":1742390580000,"open":2.4335,"high":2.43381,"low":2.43331,"close":2.43333,"volume":148.66000366210938},{"timestamp":1742390640000,"open":2.43332,"high":2.43402,"low":2.4332,"close":2.43321,"volume":106.98999786376953},{"timestamp":1742390700000,"open":2.43321,"high":2.43351,"low":2.43309,"close":2.43309,"volume":70.31999969482422},{"timestamp":1742390760000,"open":2.43305,"high":2.43314,"low":2.43282,"close":2.4331,"volume":135.92999267578125},{"timestamp":1742390820000,"open":2.43316,"high":2.43338,"low":2.43312,"close":2.43335,"volume":145.4600067138672},{"timestamp":1742390880000,"open":2.43334,"high":2.43413,"low":2.43331,"close":2.43408,"volume":142.9199981689453},{"timestamp":1742390940000,"open":2.43408,"high":2.43425,"low":2.43323,"close":2.43351,"volume":144.11000061035156},{"timestamp":1742391000000,"open":2.43351,"high":2.43394,"low":2.43314,"close":2.43394,"volume":164.75999450683594},{"timestamp":1742391060000,"open":2.43398,"high":2.43406,"low":2.43286,"close":2.43302,"volume":133.11000061035156},{"timestamp":1742391120000,"open":2.433,"high":2.43413,"low":2.43277,"close":2.43406,"volume":88.06999969482422},{"timestamp":1742391180000,"open":2.43419,"high":2.43423,"low":2.43333,"close":2.43345,"volume":83.54000091552734},{"timestamp":1742391240000,"open":2.43345,"high":2.43349,"low":2.43313,"close":2.43319,"volume":101.26000213623047},{"timestamp":1742391300000,"open":2.43306,"high":2.43312,"low":2.43258,"close":2.43295,"volume":121.62999725341797},{"timestamp":1742391360000,"open":2.43291,"high":2.43314,"low":2.43275,"close":2.43298,"volume":101.55000305175781},{"timestamp":1742391420000,"open":2.43297,"high":2.43303,"low":2.43278,"close":2.43295,"volume":136.77999877929688},{"timestamp":1742391480000,"open":2.43306,"high":2.43337,"low":2.43283,"close":2.43294,"volume":91.69000244140625},{"timestamp":1742391540000,"open":2.43292,"high":2.43312,"low":2.43271,"close":2.43292,"volume":83.66999816894531},{"timestamp":1742391600000,"open":2.43287,"high":2.43316,"low":2.43231,"close":2.43238,"volume":113.29000091552734},{"timestamp":1742391660000,"open":2.43235,"high":2.43236,"low":2.43142,"close":2.43154,"volume":101.72000122070312},{"timestamp":1742391720000,"open":2.43153,"high":2.43238,"low":2.43143,"close":2.43213,"volume":77.16999816894531},{"timestamp":1742391780000,"open":2.43214,"high":2.43224,"low":2.4316,"close":2.43169,"volume":58.13999938964844},{"timestamp":1742391840000,"open":2.43159,"high":2.43171,"low":2.43027,"close":2.43027,"volume":68.18000030517578},{"timestamp":1742391900000,"open":2.43028,"high":2.43124,"low":2.42914,"close":2.43071,"volume":106.56999969482422},{"timestamp":1742391960000,"open":2.43076,"high":2.4311,"low":2.42991,"close":2.43031,"volume":108.72000122070312},{"timestamp":1742392020000,"open":2.4303,"high":2.43048,"low":2.42977,"close":2.43004,"volume":122.69000244140625},{"timestamp":1742392080000,"open":2.43003,"high":2.43043,"low":2.42976,"close":2.42976,"volume":128.91000366210938},{"timestamp":1742392140000,"open":2.42976,"high":2.42998,"low":2.42922,"close":2.42927,"volume":104.11000061035156},{"timestamp":1742392200000,"open":2.42928,"high":2.43032,"low":2.4292,"close":2.42991,"volume":93.5999984741211},{"timestamp":1742392260000,"open":2.4299,"high":2.43045,"low":2.42971,"close":2.43021,"volume":68.55000305175781},{"timestamp":1742392320000,"open":2.43016,"high":2.43025,"low":2.42982,"close":2.43012,"volume":68.93000030517578},{"timestamp":1742392380000,"open":2.43013,"high":2.43035,"low":2.42986,"close":2.43014,"volume":97.13999938964844},{"timestamp":1742392440000,"open":2.43016,"high":2.43096,"low":2.43014,"close":2.4304,"volume":95.19999694824219},{"timestamp":1742392500000,"open":2.4304,"high":2.43077,"low":2.43023,"close":2.4305,"volume":138.22000122070312},{"timestamp":1742392560000,"open":2.43048,"high":2.43124,"low":2.43046,"close":2.43087,"volume":124.19999694824219},{"timestamp":1742392620000,"open":2.43107,"high":2.43124,"low":2.4307,"close":2.43122,"volume":62.08000183105469},{"timestamp":1742392680000,"open":2.43123,"high":2.43152,"low":2.43088,"close":2.43096,"volume":76.20999908447266},{"timestamp":1742392740000,"open":2.43095,"high":2.43147,"low":2.4308,"close":2.43097,"volume":80.0199966430664},{"timestamp":1742392800000,"open":2.43098,"high":2.43103,"low":2.42988,"close":2.42997,"volume":100.55999755859375},{"timestamp":1742392860000,"open":2.42993,"high":2.43024,"low":2.42956,"close":2.43024,"volume":72.20999908447266},{"timestamp":1742392920000,"open":2.43024,"high":2.43037,"low":2.42996,"close":2.43024,"volume":77.22000122070312},{"timestamp":1742392980000,"open":2.43033,"high":2.43074,"low":2.43019,"close":2.43019,"volume":98.80999755859375},{"timestamp":1742393040000,"open":2.43019,"high":2.43071,"low":2.43009,"close":2.43021,"volume":179.99000549316406},{"timestamp":1742393100000,"open":2.43021,"high":2.43046,"low":2.42994,"close":2.43037,"volume":123.4000015258789},{"timestamp":1742393160000,"open":2.43037,"high":2.43051,"low":2.42979,"close":2.43043,"volume":105.77999877929688},{"timestamp":1742393220000,"open":2.43043,"high":2.43099,"low":2.43033,"close":2.43085,"volume":92.6500015258789},{"timestamp":1742393280000,"open":2.43082,"high":2.43103,"low":2.43023,"close":2.43054,"volume":137.22999572753906},{"timestamp":1742393340000,"open":2.43053,"high":2.43139,"low":2.43049,"close":2.4308,"volume":132.02999877929688},{"timestamp":1742393400000,"open":2.4308,"high":2.4309,"low":2.43022,"close":2.43065,"volume":104.54000091552734},{"timestamp":1742393460000,"open":2.43064,"high":2.43116,"low":2.43064,"close":2.4311,"volume":96.05999755859375},{"timestamp":1742393520000,"open":2.43119,"high":2.43127,"low":2.43063,"close":2.4312,"volume":103.77999877929688},{"timestamp":1742393580000,"open":2.4312,"high":2.43128,"low":2.43061,"close":2.43063,"volume":81.02999877929688},{"timestamp":1742393640000,"open":2.43063,"high":2.43077,"low":2.42955,"close":2.42961,"volume":67.62000274658203},{"timestamp":1742393700000,"open":2.42958,"high":2.43013,"low":2.42951,"close":2.42977,"volume":78.95999908447266},{"timestamp":1742393760000,"open":2.42978,"high":2.43014,"low":2.42941,"close":2.42968,"volume":67.16000366210938},{"timestamp":1742393820000,"open":2.42954,"high":2.42986,"low":2.42908,"close":2.42935,"volume":57.56999969482422},{"timestamp":1742393880000,"open":2.42935,"high":2.42948,"low":2.42893,"close":2.42894,"volume":50.720001220703125},{"timestamp":1742393940000,"open":2.42909,"high":2.42967,"low":2.42893,"close":2.42949,"volume":77.87000274658203},{"timestamp":1742394000000,"open":2.4295,"high":2.42995,"low":2.4293,"close":2.42987,"volume":69.98999786376953},{"timestamp":1742394060000,"open":2.42988,"high":2.43057,"low":2.42944,"close":2.42955,"volume":107.7699966430664},{"timestamp":1742394120000,"open":2.42967,"high":2.42973,"low":2.42924,"close":2.42931,"volume":119.56999969482422},{"timestamp":1742394180000,"open":2.42937,"high":2.42959,"low":2.42916,"close":2.4295,"volume":64.98999786376953},{"timestamp":1742394240000,"open":2.42949,"high":2.43,"low":2.42949,"close":2.42988,"volume":89.2699966430664},{"timestamp":1742394300000,"open":2.42963,"high":2.42979,"low":2.4295,"close":2.4295,"volume":64.05999755859375},{"timestamp":1742394360000,"open":2.4295,"high":2.42974,"low":2.42939,"close":2.42946,"volume":129.97000122070312},{"timestamp":1742394420000,"open":2.42942,"high":2.42974,"low":2.4294,"close":2.42959,"volume":118.33000183105469},{"timestamp":1742394480000,"open":2.42959,"high":2.43063,"low":2.42929,"close":2.43063,"volume":191.0399932861328},{"timestamp":1742394540000,"open":2.43063,"high":2.43112,"low":2.43019,"close":2.43111,"volume":207.52000427246094},{"timestamp":1742394600000,"open":2.4311,"high":2.43141,"low":2.43088,"close":2.43138,"volume":194.74000549316406},{"timestamp":1742394660000,"open":2.43134,"high":2.43207,"low":2.43121,"close":2.43195,"volume":187.77000427246094},{"timestamp":1742394720000,"open":2.43194,"high":2.43195,"low":2.43154,"close":2.43191,"volume":142.5800018310547},{"timestamp":1742394780000,"open":2.43194,"high":2.43197,"low":2.43091,"close":2.43129,"volume":143.8000030517578},{"timestamp":1742394840000,"open":2.4313,"high":2.43146,"low":2.43102,"close":2.43111,"volume":152.86000061035156},{"timestamp":1742394900000,"open":2.43108,"high":2.43191,"low":2.4309,"close":2.43176,"volume":136.3000030517578},{"timestamp":1742394960000,"open":2.4318,"high":2.4318,"low":2.43098,"close":2.43157,"volume":109.25},{"timestamp":1742395020000,"open":2.43164,"high":2.43181,"low":2.43149,"close":2.43165,"volume":96.9800033569336},{"timestamp":1742395080000,"open":2.43159,"high":2.4316,"low":2.4311,"close":2.43125,"volume":44.86000061035156},{"timestamp":1742395140000,"open":2.43129,"high":2.43129,"low":2.43067,"close":2.4311,"volume":50.61000061035156},{"timestamp":1742395200000,"open":2.43109,"high":2.43123,"low":2.43099,"close":2.43104,"volume":81.5199966430664},{"timestamp":1742395260000,"open":2.43129,"high":2.43189,"low":2.43121,"close":2.43179,"volume":54.849998474121094},{"timestamp":1742395320000,"open":2.43179,"high":2.43239,"low":2.43171,"close":2.43206,"volume":141.35000610351562},{"timestamp":1742395380000,"open":2.43204,"high":2.43215,"low":2.43156,"close":2.43157,"volume":85.1500015258789},{"timestamp":1742395440000,"open":2.43156,"high":2.43162,"low":2.43122,"close":2.43139,"volume":113.87000274658203},{"timestamp":1742395500000,"open":2.43142,"high":2.43167,"low":2.43122,"close":2.43167,"volume":86.87999725341797},{"timestamp":1742395560000,"open":2.43165,"high":2.43214,"low":2.43165,"close":2.4319,"volume":88.26000213623047},{"timestamp":1742395620000,"open":2.43189,"high":2.43257,"low":2.43188,"close":2.43242,"volume":141.3699951171875},{"timestamp":1742395680000,"open":2.43237,"high":2.43243,"low":2.43199,"close":2.43235,"volume":64.87000274658203},{"timestamp":1742395740000,"open":2.43244,"high":2.43295,"low":2.43209,"close":2.43288,"volume":164.8000030517578},{"timestamp":1742395800000,"open":2.43288,"high":2.43305,"low":2.43262,"close":2.4329,"volume":75.1500015258789},{"timestamp":1742395860000,"open":2.43285,"high":2.43351,"low":2.43266,"close":2.43349,"volume":48.029998779296875},{"timestamp":1742395920000,"open":2.43352,"high":2.43518,"low":2.4335,"close":2.43518,"volume":126.04000091552734},{"timestamp":1742395980000,"open":2.43513,"high":2.43529,"low":2.43423,"close":2.43431,"volume":79.30999755859375},{"timestamp":1742396040000,"open":2.43427,"high":2.43473,"low":2.43426,"close":2.43458,"volume":107.87999725341797},{"timestamp":1742396100000,"open":2.43455,"high":2.43458,"low":2.43367,"close":2.43419,"volume":63.20000076293945},{"timestamp":1742396160000,"open":2.43411,"high":2.4345,"low":2.43399,"close":2.43419,"volume":31.170000076293945},{"timestamp":1742396220000,"open":2.43426,"high":2.43456,"low":2.43357,"close":2.43357,"volume":69.36000061035156},{"timestamp":1742396280000,"open":2.43357,"high":2.43416,"low":2.43342,"close":2.43405,"volume":86.87999725341797},{"timestamp":1742396340000,"open":2.43403,"high":2.43441,"low":2.43359,"close":2.43388,"volume":130.5800018310547},{"timestamp":1742396400000,"open":2.43389,"high":2.43389,"low":2.43338,"close":2.4337,"volume":94.01000213623047},{"timestamp":1742396460000,"open":2.43369,"high":2.4345,"low":2.43358,"close":2.43424,"volume":81.93000030517578},{"timestamp":1742396520000,"open":2.43436,"high":2.43451,"low":2.43408,"close":2.4344,"volume":63.38999938964844},{"timestamp":1742396580000,"open":2.43441,"high":2.43463,"low":2.43374,"close":2.43382,"volume":65.47000122070312},{"timestamp":1742396640000,"open":2.43382,"high":2.4339,"low":2.43287,"close":2.43299,"volume":57.849998474121094},{"timestamp":1742396700000,"open":2.43299,"high":2.43327,"low":2.43167,"close":2.43203,"volume":64.93000030517578},{"timestamp":1742396760000,"open":2.43198,"high":2.43248,"low":2.43108,"close":2.43142,"volume":82.02999877929688},{"timestamp":1742396820000,"open":2.43147,"high":2.4317,"low":2.43095,"close":2.43101,"volume":56.650001525878906},{"timestamp":1742396880000,"open":2.43127,"high":2.43145,"low":2.43093,"close":2.43118,"volume":181.91000366210938},{"timestamp":1742396940000,"open":2.43118,"high":2.43165,"low":2.43106,"close":2.43165,"volume":100.4000015258789},{"timestamp":1742397000000,"open":2.43166,"high":2.43166,"low":2.43105,"close":2.43155,"volume":68.47000122070312},{"timestamp":1742397060000,"open":2.43152,"high":2.4317,"low":2.43077,"close":2.43109,"volume":36.45000076293945},{"timestamp":1742397120000,"open":2.43106,"high":2.43106,"low":2.43014,"close":2.43045,"volume":34.650001525878906},{"timestamp":1742397180000,"open":2.43054,"high":2.43121,"low":2.42999,"close":2.43113,"volume":57.84000015258789},{"timestamp":1742397240000,"open":2.43116,"high":2.43194,"low":2.43097,"close":2.4319,"volume":160.36000061035156},{"timestamp":1742397300000,"open":2.43194,"high":2.43235,"low":2.43181,"close":2.4321,"volume":195.27000427246094},{"timestamp":1742397360000,"open":2.43209,"high":2.43254,"low":2.43206,"close":2.4321,"volume":135.6199951171875},{"timestamp":1742397420000,"open":2.4321,"high":2.43251,"low":2.43186,"close":2.43206,"volume":98.87999725341797},{"timestamp":1742397480000,"open":2.43196,"high":2.43241,"low":2.43173,"close":2.43226,"volume":56.16999816894531},{"timestamp":1742397540000,"open":2.43226,"high":2.43237,"low":2.43201,"close":2.43213,"volume":156.6999969482422},{"timestamp":1742397600000,"open":2.43214,"high":2.4322,"low":2.43188,"close":2.4322,"volume":144.52000427246094},{"timestamp":1742397660000,"open":2.43222,"high":2.43234,"low":2.43199,"close":2.432,"volume":159.85000610351562},{"timestamp":1742397720000,"open":2.43201,"high":2.43214,"low":2.43178,"close":2.43212,"volume":118.1500015258789},{"timestamp":1742397780000,"open":2.43216,"high":2.43293,"low":2.432,"close":2.43287,"volume":145.8699951171875},{"timestamp":1742397840000,"open":2.43287,"high":2.43292,"low":2.43231,"close":2.43231,"volume":96.37000274658203},{"timestamp":1742397900000,"open":2.43231,"high":2.43244,"low":2.43223,"close":2.43235,"volume":153.4199981689453},{"timestamp":1742397960000,"open":2.43226,"high":2.43231,"low":2.43165,"close":2.43167,"volume":82.62000274658203},{"timestamp":1742398020000,"open":2.43168,"high":2.43182,"low":2.43159,"close":2.43161,"volume":125.45999908447266},{"timestamp":1742398080000,"open":2.43158,"high":2.43197,"low":2.43158,"close":2.43182,"volume":170.92999267578125},{"timestamp":1742398140000,"open":2.4318,"high":2.43185,"low":2.43116,"close":2.43116,"volume":149.80999755859375},{"timestamp":1742398200000,"open":2.43125,"high":2.4314,"low":2.4307,"close":2.4307,"volume":167.1199951171875},{"timestamp":1742398260000,"open":2.43073,"high":2.43078,"low":2.43056,"close":2.43061,"volume":163},{"timestamp":1742398320000,"open":2.43064,"high":2.43155,"low":2.43026,"close":2.43138,"volume":164.82000732421875},{"timestamp":1742398380000,"open":2.43139,"high":2.43168,"low":2.43136,"close":2.43157,"volume":141.1999969482422},{"timestamp":1742398440000,"open":2.43152,"high":2.4321,"low":2.43151,"close":2.43192,"volume":135.97000122070312},{"timestamp":1742398500000,"open":2.4318,"high":2.43223,"low":2.43174,"close":2.432,"volume":103.62000274658203},{"timestamp":1742398560000,"open":2.43202,"high":2.4322,"low":2.43188,"close":2.43216,"volume":28.969999313354492},{"timestamp":1742398620000,"open":2.43219,"high":2.43219,"low":2.43168,"close":2.43185,"volume":103.72000122070312},{"timestamp":1742398680000,"open":2.43185,"high":2.43219,"low":2.4317,"close":2.43174,"volume":91.62000274658203},{"timestamp":1742398740000,"open":2.4317,"high":2.43234,"low":2.43134,"close":2.43221,"volume":156.0800018310547},{"timestamp":1742398800000,"open":2.4322,"high":2.4328,"low":2.43217,"close":2.43271,"volume":74.41000366210938},{"timestamp":1742398860000,"open":2.43275,"high":2.43379,"low":2.4327,"close":2.43332,"volume":125.9800033569336},{"timestamp":1742398920000,"open":2.43333,"high":2.43377,"low":2.4332,"close":2.43368,"volume":87.44999694824219},{"timestamp":1742398980000,"open":2.43366,"high":2.43376,"low":2.43308,"close":2.43353,"volume":83.66000366210938},{"timestamp":1742399040000,"open":2.43349,"high":2.43349,"low":2.43297,"close":2.43332,"volume":66.88999938964844},{"timestamp":1742399100000,"open":2.43329,"high":2.43362,"low":2.43319,"close":2.43342,"volume":46.599998474121094},{"timestamp":1742399160000,"open":2.43344,"high":2.434,"low":2.43338,"close":2.43385,"volume":68.20999908447266},{"timestamp":1742399220000,"open":2.43385,"high":2.43395,"low":2.43367,"close":2.43384,"volume":143.80999755859375},{"timestamp":1742399280000,"open":2.43383,"high":2.43417,"low":2.43357,"close":2.43394,"volume":150.77999877929688},{"timestamp":1742399340000,"open":2.43391,"high":2.43478,"low":2.43379,"close":2.43478,"volume":205.4499969482422},{"timestamp":1742399400000,"open":2.43477,"high":2.43573,"low":2.43477,"close":2.43573,"volume":200.7899932861328},{"timestamp":1742399460000,"open":2.43573,"high":2.43573,"low":2.43546,"close":2.43561,"volume":76.69999694824219},{"timestamp":1742399520000,"open":2.43559,"high":2.4356,"low":2.43492,"close":2.43536,"volume":169.24000549316406},{"timestamp":1742399580000,"open":2.43534,"high":2.43554,"low":2.4351,"close":2.43542,"volume":135.02999877929688},{"timestamp":1742399640000,"open":2.43545,"high":2.4356,"low":2.43535,"close":2.43535,"volume":133.00999450683594},{"timestamp":1742399700000,"open":2.43534,"high":2.43596,"low":2.43533,"close":2.43591,"volume":121.75},{"timestamp":1742399760000,"open":2.43591,"high":2.43647,"low":2.43591,"close":2.43633,"volume":158.19000244140625},{"timestamp":1742399820000,"open":2.43632,"high":2.437,"low":2.43629,"close":2.43678,"volume":105.66000366210938},{"timestamp":1742399880000,"open":2.43677,"high":2.43717,"low":2.43664,"close":2.43707,"volume":55.900001525878906},{"timestamp":1742399940000,"open":2.43706,"high":2.43706,"low":2.43663,"close":2.43686,"volume":57.970001220703125},{"timestamp":1742400000000,"open":2.43686,"high":2.43697,"low":2.43658,"close":2.43686,"volume":60.29999923706055},{"timestamp":1742400060000,"open":2.4369,"high":2.43728,"low":2.43658,"close":2.43708,"volume":175.8300018310547},{"timestamp":1742400120000,"open":2.43702,"high":2.43807,"low":2.43699,"close":2.438,"volume":135.41000366210938},{"timestamp":1742400180000,"open":2.43803,"high":2.43864,"low":2.43782,"close":2.43851,"volume":89.54000091552734},{"timestamp":1742400240000,"open":2.43852,"high":2.43879,"low":2.4384,"close":2.43872,"volume":72.30000305175781},{"timestamp":1742400300000,"open":2.43871,"high":2.43938,"low":2.43871,"close":2.43937,"volume":109.43000030517578},{"timestamp":1742400360000,"open":2.43938,"high":2.43938,"low":2.43891,"close":2.43923,"volume":68.05000305175781},{"timestamp":1742400420000,"open":2.43923,"high":2.43988,"low":2.4379,"close":2.43793,"volume":103.22000122070312},{"timestamp":1742400480000,"open":2.43792,"high":2.4385,"low":2.4378,"close":2.4385,"volume":125.41999816894531},{"timestamp":1742400540000,"open":2.4385,"high":2.4387,"low":2.43805,"close":2.43859,"volume":172.14999389648438},{"timestamp":1742400600000,"open":2.4386,"high":2.43876,"low":2.43814,"close":2.43847,"volume":71.47000122070312},{"timestamp":1742400660000,"open":2.43848,"high":2.43873,"low":2.43829,"close":2.43834,"volume":84.1500015258789},{"timestamp":1742400720000,"open":2.43834,"high":2.43894,"low":2.43815,"close":2.43846,"volume":79.23999786376953},{"timestamp":1742400780000,"open":2.43848,"high":2.43886,"low":2.43829,"close":2.43886,"volume":98.04000091552734},{"timestamp":1742400840000,"open":2.43885,"high":2.43886,"low":2.43812,"close":2.43818,"volume":134.86000061035156},{"timestamp":1742400900000,"open":2.43813,"high":2.4382,"low":2.438,"close":2.4381,"volume":127.56999969482422},{"timestamp":1742400960000,"open":2.43814,"high":2.43814,"low":2.43781,"close":2.43793,"volume":141.16000366210938},{"timestamp":1742401020000,"open":2.43796,"high":2.43807,"low":2.43786,"close":2.43792,"volume":137.9199981689453},{"timestamp":1742401080000,"open":2.43792,"high":2.43804,"low":2.4378,"close":2.43785,"volume":73.91999816894531},{"timestamp":1742401140000,"open":2.43784,"high":2.43811,"low":2.4378,"close":2.43798,"volume":38.25},{"timestamp":1742401200000,"open":2.43797,"high":2.43802,"low":2.43773,"close":2.43797,"volume":62.75},{"timestamp":1742401260000,"open":2.43796,"high":2.43816,"low":2.43771,"close":2.4381,"volume":76.04000091552734},{"timestamp":1742401320000,"open":2.43815,"high":2.43829,"low":2.43794,"close":2.43798,"volume":82.68000030517578},{"timestamp":1742401380000,"open":2.43797,"high":2.43807,"low":2.43781,"close":2.4379,"volume":117.66000366210938},{"timestamp":1742401440000,"open":2.43791,"high":2.43793,"low":2.43748,"close":2.4376,"volume":129.8000030517578},{"timestamp":1742401500000,"open":2.43753,"high":2.43778,"low":2.43748,"close":2.43767,"volume":115.7300033569336},{"timestamp":1742401560000,"open":2.43766,"high":2.43796,"low":2.43754,"close":2.43785,"volume":97.44999694824219},{"timestamp":1742401620000,"open":2.43785,"high":2.43802,"low":2.43774,"close":2.43797,"volume":110.80000305175781},{"timestamp":1742401680000,"open":2.43797,"high":2.43816,"low":2.43778,"close":2.43786,"volume":91.54000091552734},{"timestamp":1742401740000,"open":2.43786,"high":2.438,"low":2.43778,"close":2.43783,"volume":72.69000244140625},{"timestamp":1742401800000,"open":2.43778,"high":2.43779,"low":2.43746,"close":2.43758,"volume":69.43000030517578},{"timestamp":1742401860000,"open":2.43758,"high":2.43766,"low":2.43742,"close":2.43758,"volume":84.06999969482422},{"timestamp":1742401920000,"open":2.43758,"high":2.43797,"low":2.4375,"close":2.43794,"volume":77.41999816894531},{"timestamp":1742401980000,"open":2.43793,"high":2.4384,"low":2.43793,"close":2.4384,"volume":39.63999938964844},{"timestamp":1742402040000,"open":2.43844,"high":2.43874,"low":2.43831,"close":2.43869,"volume":28.3799991607666},{"timestamp":1742402100000,"open":2.43869,"high":2.43906,"low":2.43869,"close":2.43876,"volume":35.38999938964844},{"timestamp":1742402160000,"open":2.43867,"high":2.43886,"low":2.43855,"close":2.43856,"volume":46.88999938964844},{"timestamp":1742402220000,"open":2.43865,"high":2.43869,"low":2.4385,"close":2.43867,"volume":44.529998779296875},{"timestamp":1742402280000,"open":2.43864,"high":2.43878,"low":2.43841,"close":2.43841,"volume":16.600000381469727},{"timestamp":1742402340000,"open":2.43846,"high":2.43846,"low":2.43821,"close":2.43821,"volume":36.02000045776367},{"timestamp":1742402400000,"open":2.43818,"high":2.43844,"low":2.43814,"close":2.43843,"volume":89.37000274658203},{"timestamp":1742402460000,"open":2.43846,"high":2.43854,"low":2.43832,"close":2.4384,"volume":74.94000244140625},{"timestamp":1742402520000,"open":2.43843,"high":2.43858,"low":2.43839,"close":2.43857,"volume":21.459999084472656},{"timestamp":1742402580000,"open":2.43858,"high":2.43877,"low":2.43823,"close":2.43823,"volume":32.45000076293945},{"timestamp":1742402640000,"open":2.43824,"high":2.43827,"low":2.43784,"close":2.43792,"volume":70.6500015258789},{"timestamp":1742402700000,"open":2.43792,"high":2.43822,"low":2.43763,"close":2.43764,"volume":78.72000122070312},{"timestamp":1742402760000,"open":2.43763,"high":2.43797,"low":2.43762,"close":2.43788,"volume":31.780000686645508},{"timestamp":1742402820000,"open":2.43788,"high":2.43811,"low":2.43788,"close":2.43794,"volume":19.43000030517578},{"timestamp":1742402880000,"open":2.43795,"high":2.43798,"low":2.4376,"close":2.43774,"volume":71.16999816894531},{"timestamp":1742402940000,"open":2.43774,"high":2.43789,"low":2.43756,"close":2.43782,"volume":71.94000244140625},{"timestamp":1742403000000,"open":2.43781,"high":2.43792,"low":2.43761,"close":2.4379,"volume":29.239999771118164},{"timestamp":1742403060000,"open":2.43795,"high":2.43803,"low":2.43774,"close":2.43793,"volume":65.44000244140625},{"timestamp":1742403120000,"open":2.43793,"high":2.43815,"low":2.43784,"close":2.43786,"volume":46.31999969482422},{"timestamp":1742403180000,"open":2.43784,"high":2.43801,"low":2.43784,"close":2.43792,"volume":85.41999816894531},{"timestamp":1742403240000,"open":2.43792,"high":2.43802,"low":2.43784,"close":2.43787,"volume":65.55000305175781},{"timestamp":1742403300000,"open":2.43794,"high":2.43794,"low":2.43753,"close":2.43773,"volume":91.70999908447266},{"timestamp":1742403360000,"open":2.43773,"high":2.43789,"low":2.43752,"close":2.43759,"volume":44.66999816894531},{"timestamp":1742403420000,"open":2.43759,"high":2.4376,"low":2.43736,"close":2.43736,"volume":96.51000213623047},{"timestamp":1742403480000,"open":2.43736,"high":2.43748,"low":2.43724,"close":2.43728,"volume":50.689998626708984},{"timestamp":1742403540000,"open":2.43728,"high":2.43751,"low":2.43724,"close":2.43742,"volume":47.130001068115234},{"timestamp":1742403600000,"open":2.43741,"high":2.43743,"low":2.43709,"close":2.43709,"volume":47.959999084472656},{"timestamp":1742403660000,"open":2.43706,"high":2.43737,"low":2.43705,"close":2.43732,"volume":59.88999938964844},{"timestamp":1742403720000,"open":2.43732,"high":2.43741,"low":2.43705,"close":2.43723,"volume":95.62000274658203},{"timestamp":1742403780000,"open":2.43724,"high":2.43743,"low":2.43713,"close":2.43743,"volume":59.40999984741211},{"timestamp":1742403840000,"open":2.43735,"high":2.43736,"low":2.43714,"close":2.43727,"volume":50.29999923706055},{"timestamp":1742403900000,"open":2.43726,"high":2.4374,"low":2.4371,"close":2.43717,"volume":51.189998626708984},{"timestamp":1742403960000,"open":2.43718,"high":2.4373,"low":2.43707,"close":2.43711,"volume":64.44000244140625},{"timestamp":1742404020000,"open":2.4372,"high":2.43729,"low":2.43679,"close":2.43683,"volume":57.65999984741211},{"timestamp":1742404080000,"open":2.43676,"high":2.43688,"low":2.43656,"close":2.43682,"volume":84.70999908447266},{"timestamp":1742404140000,"open":2.43683,"high":2.43725,"low":2.43681,"close":2.43715,"volume":103.55999755859375},{"timestamp":1742404200000,"open":2.4371,"high":2.43732,"low":2.437,"close":2.43715,"volume":58.630001068115234},{"timestamp":1742404260000,"open":2.43715,"high":2.43767,"low":2.43704,"close":2.43766,"volume":87.11000061035156},{"timestamp":1742404320000,"open":2.43765,"high":2.43775,"low":2.43727,"close":2.43741,"volume":90.83999633789062},{"timestamp":1742404380000,"open":2.43735,"high":2.4376,"low":2.43726,"close":2.43756,"volume":73.83999633789062},{"timestamp":1742404440000,"open":2.43756,"high":2.43778,"low":2.43745,"close":2.43778,"volume":75.37000274658203},{"timestamp":1742404500000,"open":2.43768,"high":2.43801,"low":2.43768,"close":2.43782,"volume":83.16000366210938},{"timestamp":1742404560000,"open":2.43784,"high":2.4381,"low":2.43778,"close":2.4379,"volume":74.47000122070312},{"timestamp":1742404620000,"open":2.43792,"high":2.43792,"low":2.43751,"close":2.43778,"volume":146.3699951171875},{"timestamp":1742404680000,"open":2.43777,"high":2.43781,"low":2.43708,"close":2.43727,"volume":146.14999389648438},{"timestamp":1742404740000,"open":2.43728,"high":2.43767,"low":2.43728,"close":2.43762,"volume":60.25},{"timestamp":1742404800000,"open":2.43745,"high":2.43777,"low":2.43729,"close":2.43748,"volume":84.70999908447266},{"timestamp":1742404860000,"open":2.43753,"high":2.43753,"low":2.43706,"close":2.43747,"volume":76.05000305175781},{"timestamp":1742404920000,"open":2.43747,"high":2.43763,"low":2.43716,"close":2.43757,"volume":41.099998474121094},{"timestamp":1742404980000,"open":2.43761,"high":2.43774,"low":2.43749,"close":2.43772,"volume":42.20000076293945},{"timestamp":1742405040000,"open":2.43772,"high":2.43786,"low":2.43737,"close":2.43769,"volume":57.15999984741211},{"timestamp":1742405100000,"open":2.43781,"high":2.4391,"low":2.43757,"close":2.43906,"volume":109.6500015258789},{"timestamp":1742405160000,"open":2.43914,"high":2.43932,"low":2.43872,"close":2.43929,"volume":127.26000213623047},{"timestamp":1742405220000,"open":2.43928,"high":2.43932,"low":2.43909,"close":2.43924,"volume":128.07000732421875},{"timestamp":1742405280000,"open":2.43928,"high":2.43956,"low":2.43925,"close":2.43956,"volume":88.88999938964844},{"timestamp":1742405340000,"open":2.43947,"high":2.4396,"low":2.43921,"close":2.4395,"volume":100.79000091552734},{"timestamp":1742405400000,"open":2.43951,"high":2.43989,"low":2.43925,"close":2.43945,"volume":80.69000244140625},{"timestamp":1742405460000,"open":2.43944,"high":2.43944,"low":2.43887,"close":2.43924,"volume":65.20999908447266},{"timestamp":1742405520000,"open":2.43918,"high":2.43918,"low":2.43864,"close":2.43891,"volume":54.83000183105469},{"timestamp":1742405580000,"open":2.43891,"high":2.43955,"low":2.43891,"close":2.43912,"volume":53.959999084472656},{"timestamp":1742405640000,"open":2.43932,"high":2.4396,"low":2.439,"close":2.43935,"volume":54.83000183105469},{"timestamp":1742405700000,"open":2.43934,"high":2.43985,"low":2.43905,"close":2.43975,"volume":62.4900016784668},{"timestamp":1742405760000,"open":2.43968,"high":2.44042,"low":2.43943,"close":2.44042,"volume":62.720001220703125},{"timestamp":1742405820000,"open":2.44042,"high":2.44042,"low":2.43955,"close":2.43997,"volume":62.939998626708984},{"timestamp":1742405880000,"open":2.44007,"high":2.44027,"low":2.4395,"close":2.44003,"volume":78.56999969482422},{"timestamp":1742405940000,"open":2.44003,"high":2.44016,"low":2.4394,"close":2.43978,"volume":76.05000305175781},{"timestamp":1742406000000,"open":2.43977,"high":2.44006,"low":2.43955,"close":2.43999,"volume":40.209999084472656},{"timestamp":1742406060000,"open":2.44,"high":2.44,"low":2.43884,"close":2.43889,"volume":42.459999084472656},{"timestamp":1742406120000,"open":2.43889,"high":2.43902,"low":2.43847,"close":2.43875,"volume":52.34000015258789},{"timestamp":1742406180000,"open":2.43875,"high":2.43897,"low":2.43834,"close":2.4385,"volume":55.59000015258789},{"timestamp":1742406240000,"open":2.43855,"high":2.43875,"low":2.43808,"close":2.43818,"volume":83.77999877929688},{"timestamp":1742406300000,"open":2.43818,"high":2.43832,"low":2.43791,"close":2.43796,"volume":124.93000030517578},{"timestamp":1742406360000,"open":2.43796,"high":2.43796,"low":2.43609,"close":2.43638,"volume":68.3499984741211},{"timestamp":1742406420000,"open":2.43648,"high":2.437,"low":2.4364,"close":2.43687,"volume":30.600000381469727},{"timestamp":1742406480000,"open":2.43689,"high":2.4372,"low":2.43667,"close":2.43692,"volume":17.100000381469727},{"timestamp":1742406540000,"open":2.43691,"high":2.43745,"low":2.43682,"close":2.43706,"volume":51.5},{"timestamp":1742406600000,"open":2.43706,"high":2.43803,"low":2.43646,"close":2.43791,"volume":99.5},{"timestamp":1742406660000,"open":2.43791,"high":2.43848,"low":2.4379,"close":2.43844,"volume":106.52999877929688},{"timestamp":1742406720000,"open":2.43845,"high":2.43858,"low":2.43804,"close":2.43816,"volume":82.08000183105469},{"timestamp":1742406780000,"open":2.43832,"high":2.43865,"low":2.43804,"close":2.43809,"volume":106.38999938964844},{"timestamp":1742406840000,"open":2.43817,"high":2.43839,"low":2.43755,"close":2.43764,"volume":159.57000732421875},{"timestamp":1742406900000,"open":2.43765,"high":2.43775,"low":2.43694,"close":2.43697,"volume":165.27000427246094},{"timestamp":1742406960000,"open":2.43693,"high":2.43712,"low":2.43675,"close":2.43694,"volume":151.97999572753906},{"timestamp":1742407020000,"open":2.43695,"high":2.4371,"low":2.43682,"close":2.43694,"volume":107.79000091552734},{"timestamp":1742407080000,"open":2.43685,"high":2.43696,"low":2.43629,"close":2.43639,"volume":225.5},{"timestamp":1742407140000,"open":2.4364,"high":2.43702,"low":2.43601,"close":2.43677,"volume":163.7899932861328},{"timestamp":1742407200000,"open":2.43652,"high":2.43652,"low":2.42686,"close":2.4347,"volume":365.7200012207031},{"timestamp":1742407260000,"open":2.4348,"high":2.43615,"low":2.43406,"close":2.43443,"volume":197.22999572753906},{"timestamp":1742407320000,"open":2.43437,"high":2.43691,"low":2.43413,"close":2.43497,"volume":211.17999267578125},{"timestamp":1742407380000,"open":2.43503,"high":2.4351,"low":2.43408,"close":2.43417,"volume":305.6000061035156},{"timestamp":1742407440000,"open":2.43416,"high":2.43472,"low":2.43345,"close":2.43399,"volume":213.82000732421875},{"timestamp":1742407500000,"open":2.434,"high":2.434,"low":2.43291,"close":2.43364,"volume":166.32000732421875},{"timestamp":1742407560000,"open":2.43364,"high":2.43403,"low":2.43303,"close":2.4334,"volume":188.27999877929688},{"timestamp":1742407620000,"open":2.43348,"high":2.43479,"low":2.43335,"close":2.43457,"volume":188.77999877929688},{"timestamp":1742407680000,"open":2.43458,"high":2.43538,"low":2.43394,"close":2.43395,"volume":130.69000244140625},{"timestamp":1742407740000,"open":2.43397,"high":2.43441,"low":2.43232,"close":2.43298,"volume":85.41999816894531},{"timestamp":1742407800000,"open":2.43288,"high":2.43363,"low":2.43288,"close":2.43307,"volume":39.029998779296875},{"timestamp":1742407860000,"open":2.43307,"high":2.43407,"low":2.43223,"close":2.43349,"volume":216.3300018310547},{"timestamp":1742407920000,"open":2.43348,"high":2.43435,"low":2.43271,"close":2.43315,"volume":155.33999633789062},{"timestamp":1742407980000,"open":2.43311,"high":2.43437,"low":2.43288,"close":2.4334,"volume":164.61000061035156},{"timestamp":1742408040000,"open":2.43352,"high":2.4341,"low":2.43336,"close":2.4341,"volume":36.560001373291016},{"timestamp":1742408100000,"open":2.43402,"high":2.43612,"low":2.43402,"close":2.43553,"volume":100.16000366210938},{"timestamp":1742408160000,"open":2.43496,"high":2.43567,"low":2.43434,"close":2.43449,"volume":60.5099983215332},{"timestamp":1742408220000,"open":2.43439,"high":2.43504,"low":2.43439,"close":2.43503,"volume":52.72999954223633},{"timestamp":1742408280000,"open":2.43503,"high":2.43555,"low":2.43445,"close":2.43532,"volume":89.11000061035156},{"timestamp":1742408340000,"open":2.43523,"high":2.43619,"low":2.43503,"close":2.43614,"volume":32.529998779296875},{"timestamp":1742408400000,"open":2.43608,"high":2.43647,"low":2.43541,"close":2.43639,"volume":63.459999084472656},{"timestamp":1742408460000,"open":2.43651,"high":2.43688,"low":2.43633,"close":2.43651,"volume":77.69000244140625},{"timestamp":1742408520000,"open":2.4367,"high":2.43716,"low":2.43622,"close":2.43653,"volume":189.64999389648438},{"timestamp":1742408580000,"open":2.43657,"high":2.43664,"low":2.43608,"close":2.43627,"volume":189.74000549316406},{"timestamp":1742408640000,"open":2.43629,"high":2.43708,"low":2.43529,"close":2.43702,"volume":300.2200012207031},{"timestamp":1742408700000,"open":2.43691,"high":2.43713,"low":2.43617,"close":2.43652,"volume":231},{"timestamp":1742408760000,"open":2.43623,"high":2.43711,"low":2.43598,"close":2.43711,"volume":249.72999572753906},{"timestamp":1742408820000,"open":2.43719,"high":2.43739,"low":2.43602,"close":2.4364,"volume":99.0999984741211},{"timestamp":1742408880000,"open":2.43635,"high":2.43671,"low":2.43614,"close":2.43633,"volume":81.80999755859375},{"timestamp":1742408940000,"open":2.4361,"high":2.43684,"low":2.4361,"close":2.43672,"volume":113.9800033569336},{"timestamp":1742409000000,"open":2.43664,"high":2.43724,"low":2.43663,"close":2.4371,"volume":131.25},{"timestamp":1742409060000,"open":2.43709,"high":2.43747,"low":2.43688,"close":2.43721,"volume":145.13999938964844},{"timestamp":1742409120000,"open":2.43736,"high":2.43753,"low":2.43617,"close":2.43646,"volume":228.69000244140625},{"timestamp":1742409180000,"open":2.43652,"high":2.43678,"low":2.43623,"close":2.43629,"volume":269.8399963378906},{"timestamp":1742409240000,"open":2.43626,"high":2.43644,"low":2.43611,"close":2.43622,"volume":236.77000427246094},{"timestamp":1742409300000,"open":2.43621,"high":2.43632,"low":2.43549,"close":2.43555,"volume":258.5400085449219},{"timestamp":1742409360000,"open":2.43555,"high":2.43614,"low":2.43532,"close":2.43602,"volume":197.77000427246094},{"timestamp":1742409420000,"open":2.43622,"high":2.43666,"low":2.43538,"close":2.43656,"volume":116.72000122070312},{"timestamp":1742409480000,"open":2.43658,"high":2.43658,"low":2.43523,"close":2.43549,"volume":192.5399932861328},{"timestamp":1742409540000,"open":2.43556,"high":2.43632,"low":2.43515,"close":2.4355,"volume":73.83000183105469},{"timestamp":1742409600000,"open":2.43603,"high":2.43632,"low":2.43512,"close":2.43553,"volume":39.880001068115234},{"timestamp":1742409660000,"open":2.43556,"high":2.43623,"low":2.43466,"close":2.43467,"volume":49.439998626708984},{"timestamp":1742409720000,"open":2.43486,"high":2.4359,"low":2.43423,"close":2.43547,"volume":98.48999786376953},{"timestamp":1742409780000,"open":2.43542,"high":2.43558,"low":2.43351,"close":2.43543,"volume":98.2300033569336},{"timestamp":1742409840000,"open":2.43546,"high":2.43608,"low":2.43383,"close":2.43455,"volume":84.77999877929688},{"timestamp":1742409900000,"open":2.43616,"high":2.43616,"low":2.4333,"close":2.43401,"volume":128.07000732421875},{"timestamp":1742409960000,"open":2.43398,"high":2.43506,"low":2.43356,"close":2.43484,"volume":228.6999969482422},{"timestamp":1742410020000,"open":2.43498,"high":2.43498,"low":2.43377,"close":2.43457,"volume":192.97000122070312},{"timestamp":1742410080000,"open":2.43449,"high":2.43649,"low":2.43407,"close":2.43551,"volume":148.27999877929688},{"timestamp":1742410140000,"open":2.43552,"high":2.43669,"low":2.43375,"close":2.43487,"volume":127.33999633789062},{"timestamp":1742410200000,"open":2.43442,"high":2.43565,"low":2.43395,"close":2.4345,"volume":69.44999694824219},{"timestamp":1742410260000,"open":2.43451,"high":2.43655,"low":2.43441,"close":2.43651,"volume":54.459999084472656},{"timestamp":1742410320000,"open":2.4365,"high":2.43679,"low":2.43587,"close":2.43644,"volume":72.04000091552734},{"timestamp":1742410380000,"open":2.43649,"high":2.43715,"low":2.43565,"close":2.4369,"volume":62.79999923706055},{"timestamp":1742410440000,"open":2.43689,"high":2.43754,"low":2.43664,"close":2.43694,"volume":79.47000122070312},{"timestamp":1742410500000,"open":2.43688,"high":2.43777,"low":2.4366,"close":2.4366,"volume":40.31999969482422},{"timestamp":1742410560000,"open":2.4367,"high":2.43706,"low":2.43522,"close":2.43556,"volume":70.91000366210938},{"timestamp":1742410620000,"open":2.43561,"high":2.43643,"low":2.43519,"close":2.43545,"volume":32.34000015258789},{"timestamp":1742410680000,"open":2.43562,"high":2.43719,"low":2.43506,"close":2.43719,"volume":51.27000045776367},{"timestamp":1742410740000,"open":2.43713,"high":2.43752,"low":2.43588,"close":2.43722,"volume":67.30999755859375},{"timestamp":1742410800000,"open":2.43705,"high":2.43793,"low":2.43605,"close":2.43619,"volume":143.5800018310547},{"timestamp":1742410860000,"open":2.43632,"high":2.43728,"low":2.43585,"close":2.43689,"volume":55.90999984741211},{"timestamp":1742410920000,"open":2.43687,"high":2.43706,"low":2.43603,"close":2.43605,"volume":165.61000061035156},{"timestamp":1742410980000,"open":2.43609,"high":2.43671,"low":2.43544,"close":2.43599,"volume":100.80000305175781},{"timestamp":1742411040000,"open":2.43604,"high":2.43615,"low":2.43559,"close":2.43607,"volume":62.36000061035156},{"timestamp":1742411100000,"open":2.43603,"high":2.4373,"low":2.43587,"close":2.43705,"volume":80.7300033569336},{"timestamp":1742411160000,"open":2.43705,"high":2.43723,"low":2.43553,"close":2.43595,"volume":120.62999725341797},{"timestamp":1742411220000,"open":2.43592,"high":2.43638,"low":2.43533,"close":2.4354,"volume":130.94000244140625},{"timestamp":1742411280000,"open":2.43567,"high":2.43656,"low":2.43563,"close":2.43635,"volume":293.8399963378906},{"timestamp":1742411340000,"open":2.43626,"high":2.43664,"low":2.43571,"close":2.43571,"volume":166.14999389648438},{"timestamp":1742411400000,"open":2.43567,"high":2.43643,"low":2.43563,"close":2.43613,"volume":218.1699981689453},{"timestamp":1742411460000,"open":2.43623,"high":2.43715,"low":2.43585,"close":2.43698,"volume":319.2099914550781},{"timestamp":1742411520000,"open":2.43694,"high":2.43759,"low":2.43653,"close":2.43732,"volume":261.3599853515625},{"timestamp":1742411580000,"open":2.43733,"high":2.43736,"low":2.43664,"close":2.43684,"volume":213.8000030517578},{"timestamp":1742411640000,"open":2.43684,"high":2.43717,"low":2.4361,"close":2.43713,"volume":253.83999633789062},{"timestamp":1742411700000,"open":2.43716,"high":2.43757,"low":2.43641,"close":2.43657,"volume":153.47999572753906},{"timestamp":1742411760000,"open":2.43659,"high":2.43765,"low":2.43567,"close":2.43733,"volume":260.1600036621094},{"timestamp":1742411820000,"open":2.43733,"high":2.43781,"low":2.4372,"close":2.43765,"volume":184.00999450683594},{"timestamp":1742411880000,"open":2.43767,"high":2.43795,"low":2.4358,"close":2.43626,"volume":88.16000366210938},{"timestamp":1742411940000,"open":2.43623,"high":2.43659,"low":2.43514,"close":2.43566,"volume":61.70000076293945},{"timestamp":1742412000000,"open":2.43572,"high":2.43583,"low":2.43521,"close":2.43541,"volume":26.65999984741211},{"timestamp":1742412060000,"open":2.43521,"high":2.43548,"low":2.43481,"close":2.43517,"volume":43.7599983215332},{"timestamp":1742412120000,"open":2.43512,"high":2.43591,"low":2.43512,"close":2.43582,"volume":47.540000915527344},{"timestamp":1742412180000,"open":2.43579,"high":2.43639,"low":2.43571,"close":2.43622,"volume":135.02999877929688},{"timestamp":1742412240000,"open":2.43623,"high":2.4369,"low":2.43614,"close":2.43686,"volume":198.7100067138672},{"timestamp":1742412300000,"open":2.43689,"high":2.43716,"low":2.4361,"close":2.43641,"volume":207.75999450683594},{"timestamp":1742412360000,"open":2.4364,"high":2.43682,"low":2.4363,"close":2.4365,"volume":219.99000549316406},{"timestamp":1742412420000,"open":2.43648,"high":2.43659,"low":2.43567,"close":2.43571,"volume":119.47000122070312},{"timestamp":1742412480000,"open":2.43582,"high":2.43621,"low":2.43563,"close":2.4357,"volume":99.37000274658203},{"timestamp":1742412540000,"open":2.43568,"high":2.43586,"low":2.4355,"close":2.43581,"volume":141.19000244140625},{"timestamp":1742412600000,"open":2.43585,"high":2.43712,"low":2.43583,"close":2.43712,"volume":78.6500015258789},{"timestamp":1742412660000,"open":2.437,"high":2.43854,"low":2.4368,"close":2.43764,"volume":93.9000015258789},{"timestamp":1742412720000,"open":2.43766,"high":2.43838,"low":2.43576,"close":2.43583,"volume":102.95999908447266},{"timestamp":1742412780000,"open":2.43574,"high":2.43584,"low":2.43531,"close":2.43536,"volume":132.22000122070312},{"timestamp":1742412840000,"open":2.43537,"high":2.43566,"low":2.43523,"close":2.43545,"volume":197.77999877929688},{"timestamp":1742412900000,"open":2.43549,"high":2.43577,"low":2.43517,"close":2.43568,"volume":265.94000244140625},{"timestamp":1742412960000,"open":2.43568,"high":2.43638,"low":2.43568,"close":2.43621,"volume":120.43000030517578},{"timestamp":1742413020000,"open":2.43623,"high":2.43651,"low":2.43604,"close":2.43613,"volume":83.52999877929688},{"timestamp":1742413080000,"open":2.43616,"high":2.43687,"low":2.43605,"close":2.43668,"volume":241.86000061035156},{"timestamp":1742413140000,"open":2.43661,"high":2.43692,"low":2.43657,"close":2.43677,"volume":232.30999755859375},{"timestamp":1742413200000,"open":2.43672,"high":2.43691,"low":2.43655,"close":2.43686,"volume":235.5800018310547},{"timestamp":1742413260000,"open":2.43691,"high":2.43733,"low":2.43683,"close":2.43727,"volume":191.3300018310547},{"timestamp":1742413320000,"open":2.43736,"high":2.43742,"low":2.43654,"close":2.43683,"volume":242.17999267578125},{"timestamp":1742413380000,"open":2.43682,"high":2.43714,"low":2.43678,"close":2.43691,"volume":133.0800018310547},{"timestamp":1742413440000,"open":2.43691,"high":2.43744,"low":2.43691,"close":2.437,"volume":133.9199981689453},{"timestamp":1742413500000,"open":2.437,"high":2.43706,"low":2.43642,"close":2.43699,"volume":74.83999633789062},{"timestamp":1742413560000,"open":2.43683,"high":2.43695,"low":2.43649,"close":2.43651,"volume":74.47000122070312},{"timestamp":1742413620000,"open":2.43673,"high":2.4371,"low":2.43661,"close":2.43689,"volume":65.5999984741211},{"timestamp":1742413680000,"open":2.4369,"high":2.43708,"low":2.43649,"close":2.4366,"volume":100.69999694824219},{"timestamp":1742413740000,"open":2.43651,"high":2.43675,"low":2.43636,"close":2.43636,"volume":80.83000183105469},{"timestamp":1742413800000,"open":2.43636,"high":2.43641,"low":2.43529,"close":2.43589,"volume":139.8800048828125},{"timestamp":1742413860000,"open":2.43566,"high":2.43609,"low":2.43557,"close":2.436,"volume":202.4499969482422},{"timestamp":1742413920000,"open":2.436,"high":2.43624,"low":2.43596,"close":2.43607,"volume":142.08999633789062},{"timestamp":1742413980000,"open":2.43609,"high":2.43637,"low":2.43601,"close":2.43633,"volume":148.4600067138672},{"timestamp":1742414040000,"open":2.43635,"high":2.43653,"low":2.43625,"close":2.43631,"volume":144.60000610351562},{"timestamp":1742414100000,"open":2.43625,"high":2.43637,"low":2.43608,"close":2.43624,"volume":155.74000549316406},{"timestamp":1742414160000,"open":2.43623,"high":2.43629,"low":2.43588,"close":2.43625,"volume":187.47000122070312},{"timestamp":1742414220000,"open":2.43625,"high":2.43626,"low":2.43562,"close":2.43564,"volume":214.05999755859375},{"timestamp":1742414280000,"open":2.43567,"high":2.43601,"low":2.43564,"close":2.43601,"volume":141.3000030517578},{"timestamp":1742414340000,"open":2.43587,"high":2.43601,"low":2.43538,"close":2.43563,"volume":229.17999267578125},{"timestamp":1742414400000,"open":2.43543,"high":2.43562,"low":2.43518,"close":2.43555,"volume":164.47000122070312},{"timestamp":1742414460000,"open":2.43552,"high":2.4357,"low":2.43547,"close":2.43557,"volume":136.22000122070312},{"timestamp":1742414520000,"open":2.43557,"high":2.43594,"low":2.43557,"close":2.43582,"volume":136.22000122070312},{"timestamp":1742414580000,"open":2.43582,"high":2.43599,"low":2.4358,"close":2.43597,"volume":108.41999816894531},{"timestamp":1742414640000,"open":2.43595,"high":2.436,"low":2.43573,"close":2.43573,"volume":90.3499984741211},{"timestamp":1742414700000,"open":2.43574,"high":2.43574,"low":2.4355,"close":2.43555,"volume":109.80999755859375},{"timestamp":1742414760000,"open":2.43556,"high":2.43678,"low":2.43555,"close":2.43675,"volume":87.56999969482422},{"timestamp":1742414820000,"open":2.43675,"high":2.43745,"low":2.43673,"close":2.43738,"volume":69.68000030517578},{"timestamp":1742414880000,"open":2.43739,"high":2.43752,"low":2.43729,"close":2.43733,"volume":97.25},{"timestamp":1742414940000,"open":2.43735,"high":2.4374,"low":2.43731,"close":2.43733,"volume":74.79000091552734},{"timestamp":1742415000000,"open":2.43743,"high":2.43745,"low":2.43719,"close":2.43719,"volume":84.79000091552734},{"timestamp":1742415060000,"open":2.43717,"high":2.43742,"low":2.43704,"close":2.43741,"volume":93.98999786376953},{"timestamp":1742415120000,"open":2.43738,"high":2.43761,"low":2.43738,"close":2.43754,"volume":72.23999786376953},{"timestamp":1742415180000,"open":2.43759,"high":2.43786,"low":2.43742,"close":2.43771,"volume":93.58000183105469},{"timestamp":1742415240000,"open":2.4377,"high":2.43801,"low":2.43768,"close":2.43796,"volume":118.1500015258789},{"timestamp":1742415300000,"open":2.43797,"high":2.43809,"low":2.43791,"close":2.43809,"volume":72.27999877929688},{"timestamp":1742415360000,"open":2.43807,"high":2.43809,"low":2.4378,"close":2.43782,"volume":55.599998474121094},{"timestamp":1742415420000,"open":2.43783,"high":2.43793,"low":2.43769,"close":2.43773,"volume":91.73999786376953},{"timestamp":1742415480000,"open":2.43773,"high":2.43798,"low":2.43769,"close":2.43786,"volume":102.86000061035156},{"timestamp":1742415540000,"open":2.43785,"high":2.43823,"low":2.43785,"close":2.43814,"volume":130.66000366210938},{"timestamp":1742415600000,"open":2.43815,"high":2.43838,"low":2.43814,"close":2.43823,"volume":75.05999755859375},{"timestamp":1742415660000,"open":2.43822,"high":2.43827,"low":2.43812,"close":2.43821,"volume":76.44999694824219},{"timestamp":1742415720000,"open":2.43817,"high":2.43823,"low":2.4381,"close":2.4381,"volume":66.72000122070312},{"timestamp":1742415780000,"open":2.43812,"high":2.43813,"low":2.43754,"close":2.43754,"volume":94.97000122070312},{"timestamp":1742415840000,"open":2.43752,"high":2.43762,"low":2.43745,"close":2.43762,"volume":55.599998474121094},{"timestamp":1742415900000,"open":2.43765,"high":2.43767,"low":2.43755,"close":2.43758,"volume":77.83999633789062},{"timestamp":1742415960000,"open":2.43763,"high":2.43768,"low":2.43751,"close":2.43758,"volume":88.95999908447266},{"timestamp":1742416020000,"open":2.43759,"high":2.43769,"low":2.43747,"close":2.43769,"volume":41.70000076293945},{"timestamp":1742416080000,"open":2.43766,"high":2.43781,"low":2.43757,"close":2.43781,"volume":61.15999984741211},{"timestamp":1742416140000,"open":2.43785,"high":2.43797,"low":2.43778,"close":2.43786,"volume":86.18000030517578},{"timestamp":1742416200000,"open":2.43788,"high":2.43788,"low":2.43768,"close":2.43772,"volume":97.30000305175781},{"timestamp":1742416260000,"open":2.43775,"high":2.43778,"low":2.43752,"close":2.43765,"volume":77.83999633789062},{"timestamp":1742416320000,"open":2.43766,"high":2.43799,"low":2.43761,"close":2.43798,"volume":58.380001068115234},{"timestamp":1742416380000,"open":2.43799,"high":2.43815,"low":2.43784,"close":2.43807,"volume":81.73999786376953},{"timestamp":1742416440000,"open":2.4381,"high":2.43821,"low":2.43808,"close":2.43816,"volume":41.70000076293945},{"timestamp":1742416500000,"open":2.43816,"high":2.43838,"low":2.43798,"close":2.43798,"volume":97.30000305175781},{"timestamp":1742416560000,"open":2.438,"high":2.43825,"low":2.43797,"close":2.43807,"volume":61.15999984741211},{"timestamp":1742416620000,"open":2.4381,"high":2.43818,"low":2.43795,"close":2.43803,"volume":58.380001068115234},{"timestamp":1742416680000,"open":2.43804,"high":2.4381,"low":2.43802,"close":2.43808,"volume":25.020000457763672},{"timestamp":1742416740000,"open":2.43804,"high":2.43808,"low":2.438,"close":2.43802,"volume":25.020000457763672},{"timestamp":1742416800000,"open":2.438,"high":2.43803,"low":2.43779,"close":2.43786,"volume":70.88999938964844},{"timestamp":1742416860000,"open":2.43785,"high":2.4379,"low":2.43778,"close":2.43788,"volume":51.43000030517578},{"timestamp":1742416920000,"open":2.43787,"high":2.43837,"low":2.43787,"close":2.43832,"volume":48.650001525878906},{"timestamp":1742416980000,"open":2.43833,"high":2.43852,"low":2.43819,"close":2.43849,"volume":69.5},{"timestamp":1742417040000,"open":2.43852,"high":2.43852,"low":2.43841,"close":2.43852,"volume":63.939998626708984},{"timestamp":1742417100000,"open":2.43846,"high":2.43853,"low":2.43846,"close":2.43851,"volume":48.650001525878906},{"timestamp":1742417160000,"open":2.43851,"high":2.43875,"low":2.43843,"close":2.43865,"volume":102.86000061035156},{"timestamp":1742417220000,"open":2.43862,"high":2.43863,"low":2.4383,"close":2.43832,"volume":36.13999938964844},{"timestamp":1742417280000,"open":2.4383,"high":2.43847,"low":2.4381,"close":2.43842,"volume":73.66999816894531},{"timestamp":1742417340000,"open":2.43842,"high":2.43875,"low":2.43842,"close":2.43848,"volume":94.5199966430664},{"timestamp":1742417400000,"open":2.43839,"high":2.43839,"low":2.4378,"close":2.43803,"volume":197.16000366210938},{"timestamp":1742417460000,"open":2.43803,"high":2.43841,"low":2.43796,"close":2.43818,"volume":201.83999633789062},{"timestamp":1742417520000,"open":2.43811,"high":2.43824,"low":2.43781,"close":2.43821,"volume":124.7300033569336},{"timestamp":1742417580000,"open":2.43821,"high":2.43839,"low":2.43784,"close":2.43834,"volume":278.1600036621094},{"timestamp":1742417640000,"open":2.4383,"high":2.43897,"low":2.43777,"close":2.4379,"volume":59.099998474121094},{"timestamp":1742417700000,"open":2.43815,"high":2.43858,"low":2.43796,"close":2.43796,"volume":52.4900016784668},{"timestamp":1742417760000,"open":2.43794,"high":2.43876,"low":2.43794,"close":2.43872,"volume":19.079999923706055},{"timestamp":1742417820000,"open":2.43873,"high":2.43873,"low":2.43808,"close":2.43846,"volume":118.80999755859375},{"timestamp":1742417880000,"open":2.43847,"high":2.43867,"low":2.43829,"close":2.4386,"volume":207.00999450683594},{"timestamp":1742417940000,"open":2.4386,"high":2.43884,"low":2.43758,"close":2.43759,"volume":173.74000549316406},{"timestamp":1742418000000,"open":2.43759,"high":2.43759,"low":2.43676,"close":2.43738,"volume":19.90999984741211},{"timestamp":1742418060000,"open":2.4346,"high":2.4346,"low":2.43444,"close":2.43444,"volume":1.2000000476837158},{"timestamp":1742418120000,"open":2.43738,"high":2.43744,"low":2.43734,"close":2.43744,"volume":11.119999885559082},{"timestamp":1742418180000,"open":2.43744,"high":2.4376,"low":2.43743,"close":2.4376,"volume":12.510000228881836},{"timestamp":1742418240000,"open":2.43761,"high":2.43761,"low":2.43734,"close":2.43748,"volume":6.949999809265137},{"timestamp":1742418300000,"open":2.43744,"high":2.43749,"low":2.4372,"close":2.4372,"volume":29.149999618530273},{"timestamp":1742418360000,"open":2.4372,"high":2.4372,"low":2.4369,"close":2.4369,"volume":11.569999694824219},{"timestamp":1742418420000,"open":2.43697,"high":2.43724,"low":2.43697,"close":2.43724,"volume":4.170000076293945},{"timestamp":1742418480000,"open":2.43583,"high":2.43748,"low":2.43583,"close":2.43748,"volume":9.800000190734863},{"timestamp":1742418540000,"open":2.43754,"high":2.43754,"low":2.43729,"close":2.4373,"volume":17.209999084472656},{"timestamp":1742418600000,"open":2.4373,"high":2.43752,"low":2.43687,"close":2.43695,"volume":19.719999313354492},{"timestamp":1742418660000,"open":2.43691,"high":2.4376,"low":2.43691,"close":2.43741,"volume":10.180000305175781},{"timestamp":1742418720000,"open":2.43766,"high":2.43769,"low":2.43753,"close":2.43757,"volume":54.209999084472656},{"timestamp":1742418780000,"open":2.43757,"high":2.43757,"low":2.43754,"close":2.43754,"volume":5.559999942779541},{"timestamp":1742418840000,"open":2.43755,"high":2.43756,"low":2.43755,"close":2.43756,"volume":5.559999942779541},{"timestamp":1742418900000,"open":2.43755,"high":2.43763,"low":2.43755,"close":2.43762,"volume":16.68000030517578},{"timestamp":1742418960000,"open":2.43758,"high":2.43758,"low":2.43758,"close":2.43758,"volume":2.7799999713897705},{"timestamp":1742419020000,"open":2.4376,"high":2.4376,"low":2.43717,"close":2.43748,"volume":11.119999885559082},{"timestamp":1742419080000,"open":2.43748,"high":2.43756,"low":2.43748,"close":2.43754,"volume":5.559999942779541},{"timestamp":1742419140000,"open":2.43748,"high":2.43754,"low":2.43714,"close":2.43752,"volume":26.40999984741211},{"timestamp":1742419200000,"open":2.43752,"high":2.43752,"low":2.43608,"close":2.43688,"volume":27.309999465942383},{"timestamp":1742419260000,"open":2.43687,"high":2.43696,"low":2.43687,"close":2.43692,"volume":7.320000171661377},{"timestamp":1742419320000,"open":2.43699,"high":2.43703,"low":2.43684,"close":2.43703,"volume":12.960000038146973},{"timestamp":1742419380000,"open":2.4368,"high":2.43681,"low":2.4368,"close":2.43681,"volume":2.7799999713897705},{"timestamp":1742419440000,"open":2.43682,"high":2.43739,"low":2.43681,"close":2.4372,"volume":16.68000030517578},{"timestamp":1742419500000,"open":2.43719,"high":2.43736,"low":2.43694,"close":2.43694,"volume":22.239999771118164},{"timestamp":1742419560000,"open":2.43694,"high":2.43695,"low":2.4369,"close":2.43691,"volume":10.630000114440918},{"timestamp":1742419620000,"open":2.43691,"high":2.43723,"low":2.4369,"close":2.43708,"volume":6.010000228881836},{"timestamp":1742419680000,"open":2.4371,"high":2.43721,"low":2.43704,"close":2.43707,"volume":16.190000534057617},{"timestamp":1742419740000,"open":2.4372,"high":2.43721,"low":2.43706,"close":2.43709,"volume":13.369999885559082},{"timestamp":1742419800000,"open":2.43714,"high":2.4372,"low":2.43691,"close":2.43692,"volume":19.459999084472656},{"timestamp":1742419860000,"open":2.43685,"high":2.43696,"low":2.43652,"close":2.43687,"volume":47.2599983215332},{"timestamp":1742419920000,"open":2.43687,"high":2.43695,"low":2.43685,"close":2.43692,"volume":18.06999969482422},{"timestamp":1742419980000,"open":2.43692,"high":2.43713,"low":2.43692,"close":2.43713,"volume":11.119999885559082},{"timestamp":1742420040000,"open":2.43739,"high":2.43798,"low":2.43739,"close":2.43798,"volume":1.350000023841858},{"timestamp":1742420100000,"open":2.43802,"high":2.43802,"low":2.43696,"close":2.43697,"volume":4.619999885559082},{"timestamp":1742420160000,"open":2.43699,"high":2.43799,"low":2.43699,"close":2.43799,"volume":1.840000033378601},{"timestamp":1742420220000,"open":2.43806,"high":2.43806,"low":2.43697,"close":2.43785,"volume":9.90999984741211},{"timestamp":1742420280000,"open":2.43696,"high":2.43699,"low":2.43696,"close":2.43698,"volume":12.510000228881836},{"timestamp":1742420340000,"open":2.43696,"high":2.43699,"low":2.43696,"close":2.43698,"volume":23.6299991607666},{"timestamp":1742420400000,"open":2.43696,"high":2.43699,"low":2.43696,"close":2.43696,"volume":15.289999961853027},{"timestamp":1742420460000,"open":2.43696,"high":2.43805,"low":2.43668,"close":2.43681,"volume":9.359999656677246},{"timestamp":1742420520000,"open":2.43688,"high":2.43699,"low":2.43682,"close":2.43696,"volume":19.360000610351562},{"timestamp":1742420580000,"open":2.4373,"high":2.43734,"low":2.43728,"close":2.43728,"volume":15.289999961853027},{"timestamp":1742420640000,"open":2.43729,"high":2.43729,"low":2.43607,"close":2.43615,"volume":69.86000061035156},{"timestamp":1742420700000,"open":2.43584,"high":2.43716,"low":2.43568,"close":2.4371,"volume":125},{"timestamp":1742420760000,"open":2.43713,"high":2.43906,"low":2.43713,"close":2.43901,"volume":23.239999771118164},{"timestamp":1742420820000,"open":2.43871,"high":2.43903,"low":2.43759,"close":2.43818,"volume":31.81999969482422},{"timestamp":1742420880000,"open":2.43809,"high":2.43953,"low":2.43794,"close":2.43942,"volume":22.5},{"timestamp":1742420940000,"open":2.43919,"high":2.43954,"low":2.43767,"close":2.43786,"volume":34.0099983215332},{"timestamp":1742421000000,"open":2.4379,"high":2.43918,"low":2.43758,"close":2.43839,"volume":55.869998931884766},{"timestamp":1742421060000,"open":2.43839,"high":2.43947,"low":2.43802,"close":2.43901,"volume":29.959999084472656},{"timestamp":1742421120000,"open":2.43938,"high":2.43948,"low":2.43906,"close":2.43947,"volume":16.200000762939453},{"timestamp":1742421180000,"open":2.4394,"high":2.4394,"low":2.4381,"close":2.43868,"volume":29.440000534057617},{"timestamp":1742421240000,"open":2.43943,"high":2.43943,"low":2.43799,"close":2.43918,"volume":36},{"timestamp":1742421300000,"open":2.43916,"high":2.43923,"low":2.43756,"close":2.43772,"volume":9.899999618530273},{"timestamp":1742421360000,"open":2.43774,"high":2.43927,"low":2.43757,"close":2.43927,"volume":13.5},{"timestamp":1742421420000,"open":2.43926,"high":2.43931,"low":2.43704,"close":2.4379,"volume":24.260000228881836},{"timestamp":1742421480000,"open":2.43791,"high":2.43931,"low":2.4379,"close":2.4393,"volume":22.5},{"timestamp":1742421540000,"open":2.43863,"high":2.44141,"low":2.43674,"close":2.44104,"volume":23.600000381469727},{"timestamp":1742421600000,"open":2.44057,"high":2.44057,"low":2.43738,"close":2.43937,"volume":56},{"timestamp":1742421660000,"open":2.43962,"high":2.43962,"low":2.43886,"close":2.4391,"volume":26.799999237060547},{"timestamp":1742421720000,"open":2.43929,"high":2.43937,"low":2.43856,"close":2.439,"volume":24.690000534057617},{"timestamp":1742421780000,"open":2.43961,"high":2.43969,"low":2.43824,"close":2.43907,"volume":37.58000183105469},{"timestamp":1742421840000,"open":2.43889,"high":2.43982,"low":2.43807,"close":2.43982,"volume":64.16000366210938},{"timestamp":1742421900000,"open":2.43985,"high":2.43985,"low":2.43792,"close":2.43971,"volume":97.83999633789062},{"timestamp":1742421960000,"open":2.43989,"high":2.44022,"low":2.43879,"close":2.43957,"volume":73.91999816894531},{"timestamp":1742422020000,"open":2.4395,"high":2.44017,"low":2.43869,"close":2.43898,"volume":98.37999725341797},{"timestamp":1742422080000,"open":2.43898,"high":2.43987,"low":2.43856,"close":2.43922,"volume":149.7899932861328},{"timestamp":1742422140000,"open":2.43896,"high":2.43973,"low":2.43855,"close":2.43922,"volume":92.87000274658203},{"timestamp":1742422200000,"open":2.43909,"high":2.44048,"low":2.43876,"close":2.43996,"volume":57.130001068115234},{"timestamp":1742422260000,"open":2.44056,"high":2.44056,"low":2.43829,"close":2.43882,"volume":74.12999725341797},{"timestamp":1742422320000,"open":2.43883,"high":2.43933,"low":2.43876,"close":2.43885,"volume":69.01000213623047},{"timestamp":1742422380000,"open":2.43889,"high":2.43891,"low":2.43869,"close":2.43889,"volume":51.43000030517578},{"timestamp":1742422440000,"open":2.4389,"high":2.43894,"low":2.4388,"close":2.4388,"volume":13.899999618530273},{"timestamp":1742422500000,"open":2.43879,"high":2.43884,"low":2.43827,"close":2.4383,"volume":90.3499984741211},{"timestamp":1742422560000,"open":2.4383,"high":2.4383,"low":2.43817,"close":2.43828,"volume":43.09000015258789},{"timestamp":1742422620000,"open":2.43827,"high":2.43838,"low":2.43811,"close":2.43811,"volume":47.2599983215332},{"timestamp":1742422680000,"open":2.43819,"high":2.43859,"low":2.43819,"close":2.43859,"volume":58.380001068115234},{"timestamp":1742422740000,"open":2.43858,"high":2.43899,"low":2.43858,"close":2.4389,"volume":75.05999755859375},{"timestamp":1742422800000,"open":2.43888,"high":2.43935,"low":2.43878,"close":2.43881,"volume":70.88999938964844},{"timestamp":1742422860000,"open":2.43882,"high":2.4389,"low":2.43878,"close":2.43886,"volume":36.13999938964844},{"timestamp":1742422920000,"open":2.4389,"high":2.43891,"low":2.43875,"close":2.4388,"volume":34.75},{"timestamp":1742422980000,"open":2.43871,"high":2.43885,"low":2.43868,"close":2.4387,"volume":61.61000061035156},{"timestamp":1742423040000,"open":2.43871,"high":2.43883,"low":2.43867,"close":2.43883,"volume":26.40999984741211},{"timestamp":1742423100000,"open":2.43889,"high":2.43894,"low":2.43862,"close":2.43862,"volume":58.380001068115234},{"timestamp":1742423160000,"open":2.43855,"high":2.43862,"low":2.43849,"close":2.43857,"volume":43.09000015258789},{"timestamp":1742423220000,"open":2.4386,"high":2.43882,"low":2.43845,"close":2.43858,"volume":68.11000061035156},{"timestamp":1742423280000,"open":2.43863,"high":2.43866,"low":2.43845,"close":2.4385,"volume":66.72000122070312},{"timestamp":1742423340000,"open":2.43853,"high":2.4386,"low":2.43848,"close":2.43851,"volume":48.650001525878906},{"timestamp":1742423400000,"open":2.4385,"high":2.43851,"low":2.43797,"close":2.438,"volume":94.5199966430664},{"timestamp":1742423460000,"open":2.43804,"high":2.43815,"low":2.43776,"close":2.43815,"volume":118.1500015258789},{"timestamp":1742423520000,"open":2.43812,"high":2.4382,"low":2.438,"close":2.43808,"volume":79.2300033569336},{"timestamp":1742423580000,"open":2.43811,"high":2.43817,"low":2.43804,"close":2.43808,"volume":44.47999954223633},{"timestamp":1742423640000,"open":2.43807,"high":2.43821,"low":2.43801,"close":2.43811,"volume":44.47999954223633},{"timestamp":1742423700000,"open":2.43811,"high":2.43814,"low":2.43804,"close":2.43806,"volume":36.13999938964844},{"timestamp":1742423760000,"open":2.43807,"high":2.4381,"low":2.43749,"close":2.43792,"volume":104.25},{"timestamp":1742423820000,"open":2.43795,"high":2.43863,"low":2.43771,"close":2.43775,"volume":56.9900016784668},{"timestamp":1742423880000,"open":2.43772,"high":2.43867,"low":2.43762,"close":2.43766,"volume":94.5199966430664},{"timestamp":1742423940000,"open":2.43768,"high":2.43876,"low":2.43766,"close":2.43775,"volume":44.47999954223633},{"timestamp":1742424000000,"open":2.43777,"high":2.43889,"low":2.43777,"close":2.43783,"volume":62.54999923706055},{"timestamp":1742424060000,"open":2.43786,"high":2.43871,"low":2.43763,"close":2.43765,"volume":98.69000244140625},{"timestamp":1742424120000,"open":2.43766,"high":2.43865,"low":2.43753,"close":2.43768,"volume":65.33000183105469},{"timestamp":1742424180000,"open":2.43768,"high":2.43773,"low":2.43764,"close":2.43768,"volume":55.599998474121094},{"timestamp":1742424240000,"open":2.43766,"high":2.43793,"low":2.43766,"close":2.43782,"volume":52.81999969482422},{"timestamp":1742424300000,"open":2.43783,"high":2.43855,"low":2.43755,"close":2.43801,"volume":86.18000030517578},{"timestamp":1742424360000,"open":2.43799,"high":2.43812,"low":2.43798,"close":2.43811,"volume":50.040000915527344},{"timestamp":1742424420000,"open":2.43813,"high":2.43858,"low":2.43808,"close":2.43849,"volume":80.62000274658203},{"timestamp":1742424480000,"open":2.43848,"high":2.43864,"low":2.43848,"close":2.43861,"volume":41.70000076293945},{"timestamp":1742424540000,"open":2.43864,"high":2.43868,"low":2.43853,"close":2.43863,"volume":72.27999877929688},{"timestamp":1742424600000,"open":2.43861,"high":2.43868,"low":2.43849,"close":2.43851,"volume":61.15999984741211},{"timestamp":1742424660000,"open":2.43851,"high":2.43855,"low":2.43833,"close":2.43835,"volume":90.3499984741211},{"timestamp":1742424720000,"open":2.43839,"high":2.43842,"low":2.43816,"close":2.43816,"volume":97.30000305175781},{"timestamp":1742424780000,"open":2.43817,"high":2.43834,"low":2.43816,"close":2.43817,"volume":59.77000045776367},{"timestamp":1742424840000,"open":2.43819,"high":2.43826,"low":2.43815,"close":2.43817,"volume":58.380001068115234},{"timestamp":1742424900000,"open":2.43815,"high":2.43822,"low":2.43791,"close":2.43798,"volume":54.209999084472656},{"timestamp":1742424960000,"open":2.438,"high":2.43818,"low":2.438,"close":2.43811,"volume":44.47999954223633},{"timestamp":1742425020000,"open":2.43813,"high":2.43814,"low":2.43801,"close":2.43808,"volume":56.9900016784668},{"timestamp":1742425080000,"open":2.43764,"high":2.43764,"low":2.43701,"close":2.43703,"volume":8.09000015258789},{"timestamp":1742425140000,"open":2.43696,"high":2.43707,"low":2.4368,"close":2.43688,"volume":10.350000381469727},{"timestamp":1742425200000,"open":2.43777,"high":2.43796,"low":2.43672,"close":2.43785,"volume":20.40999984741211},{"timestamp":1742425260000,"open":2.43789,"high":2.43893,"low":2.43789,"close":2.43872,"volume":69.5999984741211},{"timestamp":1742425320000,"open":2.43873,"high":2.43875,"low":2.43733,"close":2.43806,"volume":87.94999694824219},{"timestamp":1742425380000,"open":2.43803,"high":2.43854,"low":2.43732,"close":2.43808,"volume":60.880001068115234},{"timestamp":1742425440000,"open":2.43814,"high":2.43885,"low":2.43782,"close":2.43838,"volume":137.92999267578125},{"timestamp":1742425500000,"open":2.43842,"high":2.43854,"low":2.4376,"close":2.43792,"volume":118.16000366210938},{"timestamp":1742425560000,"open":2.43798,"high":2.4386,"low":2.43717,"close":2.4381,"volume":152.25},{"timestamp":1742425620000,"open":2.43813,"high":2.43825,"low":2.43794,"close":2.438,"volume":55.97999954223633},{"timestamp":1742425680000,"open":2.43802,"high":2.43828,"low":2.43801,"close":2.43812,"volume":53.56999969482422},{"timestamp":1742425740000,"open":2.43846,"high":2.43865,"low":2.43827,"close":2.43859,"volume":72.04000091552734},{"timestamp":1742425800000,"open":2.43861,"high":2.43884,"low":2.43775,"close":2.43818,"volume":142.3000030517578},{"timestamp":1742425860000,"open":2.43818,"high":2.43842,"low":2.43751,"close":2.43755,"volume":84.12000274658203},{"timestamp":1742425920000,"open":2.43752,"high":2.43773,"low":2.43752,"close":2.43766,"volume":26.299999237060547},{"timestamp":1742425980000,"open":2.43766,"high":2.43842,"low":2.43732,"close":2.43741,"volume":113.16999816894531},{"timestamp":1742426040000,"open":2.43743,"high":2.43761,"low":2.43736,"close":2.43745,"volume":59.77000045776367},{"timestamp":1742426100000,"open":2.43752,"high":2.43793,"low":2.43743,"close":2.43747,"volume":97.0999984741211},{"timestamp":1742426160000,"open":2.43747,"high":2.43758,"low":2.43736,"close":2.43743,"volume":51.77000045776367},{"timestamp":1742426220000,"open":2.43743,"high":2.43743,"low":2.43722,"close":2.43727,"volume":59.779998779296875},{"timestamp":1742426280000,"open":2.43731,"high":2.43746,"low":2.4371,"close":2.43713,"volume":73.18000030517578},{"timestamp":1742426340000,"open":2.43713,"high":2.43733,"low":2.43713,"close":2.43728,"volume":77.83999633789062},{"timestamp":1742426400000,"open":2.43728,"high":2.43745,"low":2.43726,"close":2.43739,"volume":87.56999969482422},{"timestamp":1742426460000,"open":2.43737,"high":2.4374,"low":2.43731,"close":2.43738,"volume":59.77000045776367},{"timestamp":1742426520000,"open":2.43737,"high":2.43761,"low":2.43736,"close":2.4376,"volume":70.88999938964844},{"timestamp":1742426580000,"open":2.43765,"high":2.43766,"low":2.43752,"close":2.43757,"volume":72.27999877929688},{"timestamp":1742426640000,"open":2.43755,"high":2.43787,"low":2.4375,"close":2.43782,"volume":70.88999938964844},{"timestamp":1742426700000,"open":2.43784,"high":2.4379,"low":2.43778,"close":2.43784,"volume":83.4000015258789},{"timestamp":1742426760000,"open":2.43782,"high":2.43786,"low":2.4377,"close":2.43772,"volume":55.599998474121094},{"timestamp":1742426820000,"open":2.43769,"high":2.43771,"low":2.43758,"close":2.43765,"volume":34.75},{"timestamp":1742426880000,"open":2.43773,"high":2.43777,"low":2.43765,"close":2.43765,"volume":48.650001525878906},{"timestamp":1742426940000,"open":2.43765,"high":2.4378,"low":2.43763,"close":2.43779,"volume":79.2300033569336},{"timestamp":1742427000000,"open":2.4378,"high":2.43848,"low":2.43747,"close":2.43842,"volume":79.68000030517578},{"timestamp":1742427060000,"open":2.43843,"high":2.43858,"low":2.43835,"close":2.43855,"volume":101.47000122070312},{"timestamp":1742427120000,"open":2.43848,"high":2.43848,"low":2.43664,"close":2.43685,"volume":201.02000427246094},{"timestamp":1742427180000,"open":2.43682,"high":2.43749,"low":2.43677,"close":2.43693,"volume":68.11000061035156},{"timestamp":1742427240000,"open":2.43696,"high":2.43711,"low":2.43683,"close":2.43687,"volume":70.88999938964844},{"timestamp":1742427300000,"open":2.43703,"high":2.43739,"low":2.43689,"close":2.43718,"volume":88.95999908447266},{"timestamp":1742427360000,"open":2.43729,"high":2.43732,"low":2.43698,"close":2.43702,"volume":97.30000305175781},{"timestamp":1742427420000,"open":2.43702,"high":2.43748,"low":2.43702,"close":2.43721,"volume":70.88999938964844},{"timestamp":1742427480000,"open":2.4372,"high":2.43736,"low":2.43714,"close":2.43722,"volume":37.529998779296875},{"timestamp":1742427540000,"open":2.43723,"high":2.43787,"low":2.43706,"close":2.43729,"volume":93.12000274658203},{"timestamp":1742427600000,"open":2.43731,"high":2.43768,"low":2.43719,"close":2.43743,"volume":93.12999725341797},{"timestamp":1742427660000,"open":2.43743,"high":2.43797,"low":2.43729,"close":2.43744,"volume":91.73999786376953},{"timestamp":1742427720000,"open":2.43741,"high":2.43796,"low":2.43722,"close":2.43729,"volume":108.41999816894531},{"timestamp":1742427780000,"open":2.43729,"high":2.43743,"low":2.43721,"close":2.43735,"volume":87.56999969482422},{"timestamp":1742427840000,"open":2.4375,"high":2.43833,"low":2.4375,"close":2.4381,"volume":86.18000030517578},{"timestamp":1742427900000,"open":2.43809,"high":2.43836,"low":2.43808,"close":2.43834,"volume":94.5199966430664},{"timestamp":1742427960000,"open":2.43834,"high":2.43887,"low":2.43834,"close":2.43875,"volume":61.15999984741211},{"timestamp":1742428020000,"open":2.43875,"high":2.43891,"low":2.43812,"close":2.43816,"volume":112.58999633789062},{"timestamp":1742428080000,"open":2.43811,"high":2.43854,"low":2.4381,"close":2.43854,"volume":68.11000061035156},{"timestamp":1742428140000,"open":2.43855,"high":2.43855,"low":2.43841,"close":2.43843,"volume":45.869998931884766},{"timestamp":1742428200000,"open":2.43844,"high":2.43872,"low":2.43841,"close":2.4387,"volume":59.77000045776367},{"timestamp":1742428260000,"open":2.43871,"high":2.43898,"low":2.43868,"close":2.4388,"volume":123.70999908447266},{"timestamp":1742428320000,"open":2.43886,"high":2.43936,"low":2.43883,"close":2.43914,"volume":79.2300033569336},{"timestamp":1742428380000,"open":2.4392,"high":2.43943,"low":2.43909,"close":2.43928,"volume":65.33000183105469},{"timestamp":1742428440000,"open":2.43928,"high":2.43931,"low":2.4391,"close":2.43916,"volume":38.91999816894531},{"timestamp":1742428500000,"open":2.43917,"high":2.43922,"low":2.43915,"close":2.43917,"volume":34.75},{"timestamp":1742428560000,"open":2.43913,"high":2.43928,"low":2.43911,"close":2.43918,"volume":76.44999694824219},{"timestamp":1742428620000,"open":2.43918,"high":2.43926,"low":2.43907,"close":2.43917,"volume":97.30000305175781},{"timestamp":1742428680000,"open":2.43917,"high":2.43923,"low":2.43651,"close":2.43692,"volume":71.44000244140625},{"timestamp":1742428740000,"open":2.43692,"high":2.43712,"low":2.43675,"close":2.43702,"volume":15.960000038146973}]