[{"timestamp":1742342400000,"open":2.38558,"high":2.38558,"low":2.38526,"close":2.38533,"volume":67.5},{"timestamp":1742342460000,"open":2.38529,"high":2.38556,"low":2.38529,"close":2.38537,"volume":40.5},{"timestamp":1742342520000,"open":2.38525,"high":2.38537,"low":2.38522,"close":2.38532,"volume":31.5},{"timestamp":1742342580000,"open":2.38521,"high":2.38526,"low":2.38507,"close":2.38518,"volume":42.75},{"timestamp":1742342640000,"open":2.38518,"high":2.38525,"low":2.38513,"close":2.38513,"volume":29.25},{"timestamp":1742342700000,"open":2.38521,"high":2.38526,"low":2.38454,"close":2.38492,"volume":65.25},{"timestamp":1742342760000,"open":2.38488,"high":2.38518,"low":2.38483,"close":2.38498,"volume":42.75},{"timestamp":1742342820000,"open":2.38502,"high":2.38518,"low":2.38487,"close":2.38517,"volume":33.75},{"timestamp":1742342880000,"open":2.38513,"high":2.38522,"low":2.38507,"close":2.38507,"volume":9},{"timestamp":1742342940000,"open":2.38503,"high":2.38521,"low":2.38499,"close":2.38503,"volume":56.25},{"timestamp":1742343000000,"open":2.38503,"high":2.38503,"low":2.38483,"close":2.38484,"volume":13.5},{"timestamp":1742343060000,"open":2.38477,"high":2.38484,"low":2.38477,"close":2.38483,"volume":6.75},{"timestamp":1742343120000,"open":2.38503,"high":2.38518,"low":2.38496,"close":2.38514,"volume":22.5},{"timestamp":1742343180000,"open":2.38517,"high":2.38517,"low":2.38498,"close":2.38507,"volume":27},{"timestamp":1742343240000,"open":2.38506,"high":2.38507,"low":2.38483,"close":2.38483,"volume":20.25},{"timestamp":1742343300000,"open":2.3848,"high":2.3851,"low":2.38468,"close":2.3851,"volume":51.75},{"timestamp":1742343360000,"open":2.38498,"high":2.38514,"low":2.38495,"close":2.38502,"volume":33.75},{"timestamp":1742343420000,"open":2.38503,"high":2.38533,"low":2.38495,"close":2.38533,"volume":45},{"timestamp":1742343480000,"open":2.38537,"high":2.38537,"low":2.38507,"close":2.38517,"volume":40.5},{"timestamp":1742343540000,"open":2.38522,"high":2.38533,"low":2.38514,"close":2.38533,"volume":11.25},{"timestamp":1742343600000,"open":2.38532,"high":2.38548,"low":2.38526,"close":2.38526,"volume":27},{"timestamp":1742343660000,"open":2.38525,"high":2.38529,"low":2.38506,"close":2.38518,"volume":47.25},{"timestamp":1742343720000,"open":2.38526,"high":2.38571,"low":2.38526,"close":2.38556,"volume":58.5},{"timestamp":1742343780000,"open":2.38551,"high":2.38574,"low":2.38547,"close":2.38562,"volume":33.75},{"timestamp":1742343840000,"open":2.38571,"high":2.38592,"low":2.38571,"close":2.38589,"volume":13.5},{"timestamp":1742343900000,"open":2.38604,"high":2.38612,"low":2.38586,"close":2.38612,"volume":49.5},{"timestamp":1742343960000,"open":2.38611,"high":2.38611,"low":2.38603,"close":2.38608,"volume":18},{"timestamp":1742344020000,"open":2.38589,"high":2.38607,"low":2.38566,"close":2.38607,"volume":45},{"timestamp":1742344080000,"open":2.38607,"high":2.38608,"low":2.38603,"close":2.38608,"volume":15.75},{"timestamp":1742344140000,"open":2.38604,"high":2.38604,"low":2.38571,"close":2.38582,"volume":54},{"timestamp":1742344200000,"open":2.38581,"high":2.38589,"low":2.38581,"close":2.38586,"volume":27},{"timestamp":1742344260000,"open":2.38582,"high":2.38588,"low":2.3857,"close":2.38571,"volume":20.25},{"timestamp":1742344320000,"open":2.38562,"high":2.38571,"low":2.38558,"close":2.38563,"volume":29.25},{"timestamp":1742344380000,"open":2.38555,"high":2.38556,"low":2.38522,"close":2.38526,"volume":27},{"timestamp":1742344440000,"open":2.38529,"high":2.38563,"low":2.38529,"close":2.38563,"volume":42.75},{"timestamp":1742344500000,"open":2.38556,"high":2.38578,"low":2.38548,"close":2.38573,"volume":78.75},{"timestamp":1742344560000,"open":2.38577,"high":2.38597,"low":2.38577,"close":2.38589,"volume":27},{"timestamp":1742344620000,"open":2.38596,"high":2.38607,"low":2.38589,"close":2.38593,"volume":33.75},{"timestamp":1742344680000,"open":2.38588,"high":2.38589,"low":2.38574,"close":2.38589,"volume":36},{"timestamp":1742344740000,"open":2.38589,"high":2.38608,"low":2.38581,"close":2.38604,"volume":67.5},{"timestamp":1742344800000,"open":2.38604,"high":2.38604,"low":2.38596,"close":2.386,"volume":33.75},{"timestamp":1742344860000,"open":2.386,"high":2.38619,"low":2.38596,"close":2.38596,"volume":72},{"timestamp":1742344920000,"open":2.38596,"high":2.38608,"low":2.38596,"close":2.38607,"volume":31.5},{"timestamp":1742344980000,"open":2.38603,"high":2.38603,"low":2.38586,"close":2.38596,"volume":42.75},{"timestamp":1742345040000,"open":2.38597,"high":2.38616,"low":2.38596,"close":2.38603,"volume":36},{"timestamp":1742345100000,"open":2.38601,"high":2.38627,"low":2.38597,"close":2.38612,"volume":65.25},{"timestamp":1742345160000,"open":2.38615,"high":2.38619,"low":2.38593,"close":2.38611,"volume":45},{"timestamp":1742345220000,"open":2.38608,"high":2.38608,"low":2.38563,"close":2.3857,"volume":63},{"timestamp":1742345280000,"open":2.38574,"high":2.38597,"low":2.3857,"close":2.38592,"volume":56.25},{"timestamp":1742345340000,"open":2.38589,"high":2.38612,"low":2.38585,"close":2.38601,"volume":65.25},{"timestamp":1742345400000,"open":2.386,"high":2.38619,"low":2.38597,"close":2.38603,"volume":58.5},{"timestamp":1742345460000,"open":2.38603,"high":2.38627,"low":2.38603,"close":2.38612,"volume":47.25},{"timestamp":1742345520000,"open":2.38618,"high":2.38687,"low":2.38618,"close":2.38667,"volume":150.75},{"timestamp":1742345580000,"open":2.38667,"high":2.38672,"low":2.38638,"close":2.38648,"volume":78.75},{"timestamp":1742345640000,"open":2.38653,"high":2.38661,"low":2.38616,"close":2.38638,"volume":137.25},{"timestamp":1742345700000,"open":2.38646,"high":2.38649,"low":2.38588,"close":2.38601,"volume":144},{"timestamp":1742345760000,"open":2.38603,"high":2.38627,"low":2.38597,"close":2.38611,"volume":123.75},{"timestamp":1742345820000,"open":2.38619,"high":2.38619,"low":2.38566,"close":2.38571,"volume":126},{"timestamp":1742345880000,"open":2.38574,"high":2.38586,"low":2.38566,"close":2.38573,"volume":94.5},{"timestamp":1742345940000,"open":2.3857,"high":2.38582,"low":2.38552,"close":2.38562,"volume":108},{"timestamp":1742346000000,"open":2.38559,"high":2.3857,"low":2.38547,"close":2.38559,"volume":63},{"timestamp":1742346060000,"open":2.38551,"high":2.38556,"low":2.38529,"close":2.3854,"volume":72},{"timestamp":1742346120000,"open":2.38537,"high":2.38537,"low":2.3851,"close":2.3851,"volume":74.25},{"timestamp":1742346180000,"open":2.3851,"high":2.38536,"low":2.38507,"close":2.38514,"volume":67.5},{"timestamp":1742346240000,"open":2.38518,"high":2.38529,"low":2.38513,"close":2.38517,"volume":38.25},{"timestamp":1742346300000,"open":2.38525,"high":2.38537,"low":2.3851,"close":2.38533,"volume":42.75},{"timestamp":1742346360000,"open":2.38532,"high":2.38537,"low":2.38499,"close":2.3851,"volume":56.25},{"timestamp":1742346420000,"open":2.3851,"high":2.38518,"low":2.38503,"close":2.38507,"volume":51.75},{"timestamp":1742346480000,"open":2.38506,"high":2.38533,"low":2.38502,"close":2.38533,"volume":56.25},{"timestamp":1742346540000,"open":2.38526,"high":2.38552,"low":2.38514,"close":2.38533,"volume":65.25},{"timestamp":1742346600000,"open":2.38532,"high":2.38548,"low":2.38522,"close":2.38537,"volume":74.25},{"timestamp":1742346660000,"open":2.38537,"high":2.38541,"low":2.38526,"close":2.38533,"volume":31.5},{"timestamp":1742346720000,"open":2.38533,"high":2.38533,"low":2.38491,"close":2.38491,"volume":78.75},{"timestamp":1742346780000,"open":2.38499,"high":2.38503,"low":2.38484,"close":2.38492,"volume":47.25},{"timestamp":1742346840000,"open":2.38492,"high":2.38499,"low":2.38488,"close":2.38495,"volume":22.5},{"timestamp":1742346900000,"open":2.3851,"high":2.38537,"low":2.3851,"close":2.38532,"volume":29.25},{"timestamp":1742346960000,"open":2.38518,"high":2.38518,"low":2.38503,"close":2.38518,"volume":126},{"timestamp":1742347020000,"open":2.3851,"high":2.38526,"low":2.38498,"close":2.38526,"volume":33.75},{"timestamp":1742347080000,"open":2.38526,"high":2.38529,"low":2.38513,"close":2.38525,"volume":15.75},{"timestamp":1742347140000,"open":2.38529,"high":2.38536,"low":2.38483,"close":2.38488,"volume":63},{"timestamp":1742347200000,"open":2.38487,"high":2.38487,"low":2.38473,"close":2.38477,"volume":20.25},{"timestamp":1742347260000,"open":2.38473,"high":2.38488,"low":2.38462,"close":2.38488,"volume":33.75},{"timestamp":1742347320000,"open":2.38491,"high":2.38507,"low":2.38491,"close":2.38491,"volume":58.5},{"timestamp":1742347380000,"open":2.38487,"high":2.38492,"low":2.3848,"close":2.38492,"volume":31.5},{"timestamp":1742347440000,"open":2.38483,"high":2.38511,"low":2.38481,"close":2.38499,"volume":51.75},{"timestamp":1742347500000,"open":2.38499,"high":2.38521,"low":2.38499,"close":2.38521,"volume":24.75},{"timestamp":1742347560000,"open":2.38522,"high":2.38526,"low":2.38514,"close":2.38525,"volume":27},{"timestamp":1742347620000,"open":2.38529,"high":2.38547,"low":2.38522,"close":2.38536,"volume":36},{"timestamp":1742347680000,"open":2.38544,"high":2.38589,"low":2.38541,"close":2.38589,"volume":40.5},{"timestamp":1742347740000,"open":2.38585,"high":2.38586,"low":2.38556,"close":2.38566,"volume":45},{"timestamp":1742347800000,"open":2.38558,"high":2.3857,"low":2.38544,"close":2.38558,"volume":63},{"timestamp":1742347860000,"open":2.38556,"high":2.38559,"low":2.38532,"close":2.38532,"volume":58.5},{"timestamp":1742347920000,"open":2.38536,"high":2.38548,"low":2.38528,"close":2.38548,"volume":60.75},{"timestamp":1742347980000,"open":2.38548,"high":2.38574,"low":2.38543,"close":2.38573,"volume":67.5},{"timestamp":1742348040000,"open":2.38574,"high":2.38578,"low":2.38548,"close":2.38552,"volume":40.5},{"timestamp":1742348100000,"open":2.38556,"high":2.38593,"low":2.38548,"close":2.38571,"volume":94.5},{"timestamp":1742348160000,"open":2.38571,"high":2.38574,"low":2.38522,"close":2.38528,"volume":65.25},{"timestamp":1742348220000,"open":2.38525,"high":2.38529,"low":2.38465,"close":2.38468,"volume":110.25},{"timestamp":1742348280000,"open":2.38476,"high":2.38522,"low":2.38466,"close":2.38514,"volume":112.5},{"timestamp":1742348340000,"open":2.38499,"high":2.38499,"low":2.38465,"close":2.38469,"volume":69.75},{"timestamp":1742348400000,"open":2.38466,"high":2.38496,"low":2.38461,"close":2.38496,"volume":65.25},{"timestamp":1742348460000,"open":2.38514,"high":2.38518,"low":2.3851,"close":2.38514,"volume":13.5},{"timestamp":1742348520000,"open":2.38507,"high":2.38529,"low":2.38491,"close":2.38491,"volume":22.5},{"timestamp":1742348580000,"open":2.38488,"high":2.38514,"low":2.38488,"close":2.38514,"volume":29.25},{"timestamp":1742348640000,"open":2.38522,"high":2.38551,"low":2.38522,"close":2.38529,"volume":45},{"timestamp":1742348700000,"open":2.38526,"high":2.38537,"low":2.3851,"close":2.38537,"volume":69.75},{"timestamp":1742348760000,"open":2.38526,"high":2.38552,"low":2.38526,"close":2.38532,"volume":33.75},{"timestamp":1742348820000,"open":2.38533,"high":2.38533,"low":2.38483,"close":2.38492,"volume":74.25},{"timestamp":1742348880000,"open":2.38491,"high":2.38492,"low":2.38457,"close":2.38469,"volume":49.5},{"timestamp":1742348940000,"open":2.38469,"high":2.38499,"low":2.38465,"close":2.38473,"volume":40.5},{"timestamp":1742349000000,"open":2.38473,"high":2.38477,"low":2.38465,"close":2.38477,"volume":60.75},{"timestamp":1742349060000,"open":2.38477,"high":2.38492,"low":2.38468,"close":2.38473,"volume":33.75},{"timestamp":1742349120000,"open":2.38477,"high":2.38499,"low":2.38476,"close":2.38499,"volume":24.75},{"timestamp":1742349180000,"open":2.38511,"high":2.38514,"low":2.38496,"close":2.38499,"volume":42.75},{"timestamp":1742349240000,"open":2.38499,"high":2.38499,"low":2.3848,"close":2.38499,"volume":45},{"timestamp":1742349300000,"open":2.38499,"high":2.38502,"low":2.38487,"close":2.38499,"volume":78.75},{"timestamp":1742349360000,"open":2.38503,"high":2.38518,"low":2.38498,"close":2.3851,"volume":45},{"timestamp":1742349420000,"open":2.38511,"high":2.38533,"low":2.38511,"close":2.38533,"volume":56.25},{"timestamp":1742349480000,"open":2.38532,"high":2.38548,"low":2.38526,"close":2.38532,"volume":74.25},{"timestamp":1742349540000,"open":2.38528,"high":2.38548,"low":2.38526,"close":2.38533,"volume":78.75},{"timestamp":1742349600000,"open":2.38541,"high":2.38571,"low":2.38528,"close":2.38537,"volume":121.5},{"timestamp":1742349660000,"open":2.38532,"high":2.38537,"low":2.38507,"close":2.38536,"volume":47.25},{"timestamp":1742349720000,"open":2.38532,"high":2.38536,"low":2.38499,"close":2.38499,"volume":87.75},{"timestamp":1742349780000,"open":2.38502,"high":2.38533,"low":2.38498,"close":2.38521,"volume":137.25},{"timestamp":1742349840000,"open":2.38513,"high":2.38532,"low":2.38513,"close":2.38526,"volume":31.5},{"timestamp":1742349900000,"open":2.38528,"high":2.38536,"low":2.38511,"close":2.38513,"volume":65.25},{"timestamp":1742349960000,"open":2.38521,"high":2.38521,"low":2.38507,"close":2.38514,"volume":20.25},{"timestamp":1742350020000,"open":2.38514,"high":2.38559,"low":2.38514,"close":2.38559,"volume":40.5},{"timestamp":1742350080000,"open":2.38559,"high":2.38586,"low":2.38559,"close":2.3857,"volume":56.25},{"timestamp":1742350140000,"open":2.38573,"high":2.38589,"low":2.3857,"close":2.38574,"volume":58.5},{"timestamp":1742350200000,"open":2.38574,"high":2.38601,"low":2.38574,"close":2.38592,"volume":54},{"timestamp":1742350260000,"open":2.38597,"high":2.38601,"low":2.38589,"close":2.38597,"volume":36},{"timestamp":1742350320000,"open":2.38603,"high":2.38622,"low":2.38601,"close":2.38616,"volume":47.25},{"timestamp":1742350380000,"open":2.38622,"high":2.38641,"low":2.38615,"close":2.38622,"volume":58.5},{"timestamp":1742350440000,"open":2.38619,"high":2.38627,"low":2.38585,"close":2.38601,"volume":67.5},{"timestamp":1742350500000,"open":2.38597,"high":2.38615,"low":2.38593,"close":2.38608,"volume":27},{"timestamp":1742350560000,"open":2.38611,"high":2.38627,"low":2.38604,"close":2.38619,"volume":33.75},{"timestamp":1742350620000,"open":2.38623,"high":2.38627,"low":2.38615,"close":2.38619,"volume":31.5},{"timestamp":1742350680000,"open":2.38616,"high":2.38646,"low":2.38615,"close":2.38642,"volume":31.5},{"timestamp":1742350740000,"open":2.38646,"high":2.38646,"low":2.38622,"close":2.38631,"volume":63},{"timestamp":1742350800000,"open":2.38631,"high":2.38634,"low":2.38622,"close":2.38627,"volume":40.5},{"timestamp":1742350860000,"open":2.38627,"high":2.38668,"low":2.38622,"close":2.38656,"volume":90},{"timestamp":1742350920000,"open":2.3866,"high":2.38661,"low":2.38646,"close":2.38649,"volume":58.5},{"timestamp":1742350980000,"open":2.38646,"high":2.38646,"low":2.38603,"close":2.38619,"volume":72},{"timestamp":1742351040000,"open":2.38618,"high":2.38626,"low":2.38618,"close":2.38626,"volume":27},{"timestamp":1742351100000,"open":2.38622,"high":2.38641,"low":2.38601,"close":2.38631,"volume":85.5},{"timestamp":1742351160000,"open":2.38631,"high":2.38631,"low":2.38586,"close":2.38588,"volume":45},{"timestamp":1742351220000,"open":2.38588,"high":2.38619,"low":2.38588,"close":2.38601,"volume":40.5},{"timestamp":1742351280000,"open":2.386,"high":2.38601,"low":2.38596,"close":2.38596,"volume":9},{"timestamp":1742351340000,"open":2.38593,"high":2.38596,"low":2.38581,"close":2.38581,"volume":45},{"timestamp":1742351400000,"open":2.38578,"high":2.38603,"low":2.38577,"close":2.38593,"volume":110.25},{"timestamp":1742351460000,"open":2.38592,"high":2.38607,"low":2.38588,"close":2.38603,"volume":105.75},{"timestamp":1742351520000,"open":2.38604,"high":2.38661,"low":2.38603,"close":2.38657,"volume":157.5},{"timestamp":1742351580000,"open":2.38661,"high":2.38668,"low":2.38652,"close":2.38664,"volume":45},{"timestamp":1742351640000,"open":2.38672,"high":2.38687,"low":2.38661,"close":2.38683,"volume":69.75},{"timestamp":1742351700000,"open":2.38691,"high":2.38702,"low":2.38677,"close":2.38677,"volume":51.75},{"timestamp":1742351760000,"open":2.38677,"high":2.38703,"low":2.38677,"close":2.38683,"volume":36},{"timestamp":1742351820000,"open":2.38688,"high":2.38702,"low":2.38683,"close":2.38696,"volume":54},{"timestamp":1742351880000,"open":2.38695,"high":2.38703,"low":2.38695,"close":2.38695,"volume":18},{"timestamp":1742351940000,"open":2.38706,"high":2.38737,"low":2.38699,"close":2.38729,"volume":18},{"timestamp":1742352000000,"open":2.38737,"high":2.38744,"low":2.38726,"close":2.38732,"volume":27},{"timestamp":1742352060000,"open":2.38729,"high":2.38732,"low":2.38669,"close":2.38691,"volume":63},{"timestamp":1742352120000,"open":2.38699,"high":2.38711,"low":2.3868,"close":2.38711,"volume":63},{"timestamp":1742352180000,"open":2.38713,"high":2.38717,"low":2.38681,"close":2.38681,"volume":33.75},{"timestamp":1742352240000,"open":2.38688,"high":2.38699,"low":2.3868,"close":2.38692,"volume":117},{"timestamp":1742352300000,"open":2.38687,"high":2.38696,"low":2.38676,"close":2.38688,"volume":74.25},{"timestamp":1742352360000,"open":2.38699,"high":2.38707,"low":2.38672,"close":2.38696,"volume":83.25},{"timestamp":1742352420000,"open":2.38698,"high":2.38698,"low":2.38687,"close":2.38688,"volume":20.25},{"timestamp":1742352480000,"open":2.38687,"high":2.38707,"low":2.38684,"close":2.38702,"volume":38.25},{"timestamp":1742352540000,"open":2.38698,"high":2.38714,"low":2.38698,"close":2.38707,"volume":78.75},{"timestamp":1742352600000,"open":2.38702,"high":2.38711,"low":2.38673,"close":2.38681,"volume":58.5},{"timestamp":1742352660000,"open":2.38677,"high":2.38698,"low":2.38677,"close":2.38684,"volume":65.25},{"timestamp":1742352720000,"open":2.38687,"high":2.38687,"low":2.38673,"close":2.38673,"volume":24.75},{"timestamp":1742352780000,"open":2.38676,"high":2.38692,"low":2.38658,"close":2.38658,"volume":49.5},{"timestamp":1742352840000,"open":2.38665,"high":2.38666,"low":2.38642,"close":2.38642,"volume":51.75},{"timestamp":1742352900000,"open":2.38646,"high":2.38646,"low":2.38627,"close":2.38632,"volume":69.75},{"timestamp":1742352960000,"open":2.38636,"high":2.38662,"low":2.38628,"close":2.38658,"volume":47.25},{"timestamp":1742353020000,"open":2.38661,"high":2.38673,"low":2.38661,"close":2.38669,"volume":69.75},{"timestamp":1742353080000,"open":2.38668,"high":2.38673,"low":2.38661,"close":2.38666,"volume":36},{"timestamp":1742353140000,"open":2.38666,"high":2.38666,"low":2.38643,"close":2.38646,"volume":24.75},{"timestamp":1742353200000,"open":2.38647,"high":2.38651,"low":2.38639,"close":2.38647,"volume":36},{"timestamp":1742353260000,"open":2.38654,"high":2.38658,"low":2.38642,"close":2.38643,"volume":31.5},{"timestamp":1742353320000,"open":2.38647,"high":2.38651,"low":2.38643,"close":2.38651,"volume":6.75},{"timestamp":1742353380000,"open":2.38647,"high":2.38651,"low":2.38628,"close":2.38628,"volume":15.75},{"timestamp":1742353440000,"open":2.38631,"high":2.38665,"low":2.38631,"close":2.38653,"volume":33.75},{"timestamp":1742353500000,"open":2.38658,"high":2.38698,"low":2.38658,"close":2.38688,"volume":20.25},{"timestamp":1742353560000,"open":2.38696,"high":2.38706,"low":2.38681,"close":2.38706,"volume":29.25},{"timestamp":1742353620000,"open":2.38706,"high":2.38707,"low":2.38677,"close":2.38677,"volume":29.25},{"timestamp":1742353680000,"open":2.38669,"high":2.38681,"low":2.38666,"close":2.38673,"volume":38.25},{"timestamp":1742353740000,"open":2.38676,"high":2.38677,"low":2.38643,"close":2.38643,"volume":49.5},{"timestamp":1742353800000,"open":2.38646,"high":2.38646,"low":2.38631,"close":2.38632,"volume":27},{"timestamp":1742353860000,"open":2.38636,"high":2.38636,"low":2.38616,"close":2.38624,"volume":20.25},{"timestamp":1742353920000,"open":2.38621,"high":2.38628,"low":2.3862,"close":2.3862,"volume":13.5},{"timestamp":1742353980000,"open":2.38624,"high":2.38638,"low":2.38624,"close":2.38624,"volume":22.5},{"timestamp":1742354040000,"open":2.3862,"high":2.3862,"low":2.38602,"close":2.38608,"volume":29.25},{"timestamp":1742354100000,"open":2.38602,"high":2.38609,"low":2.38564,"close":2.38571,"volume":36},{"timestamp":1742354160000,"open":2.38576,"high":2.38576,"low":2.38516,"close":2.38516,"volume":65.25},{"timestamp":1742354220000,"open":2.38518,"high":2.38549,"low":2.38518,"close":2.38523,"volume":72},{"timestamp":1742354280000,"open":2.3853,"high":2.3856,"low":2.38519,"close":2.38537,"volume":108},{"timestamp":1742354340000,"open":2.38537,"high":2.38541,"low":2.38531,"close":2.38538,"volume":18},{"timestamp":1742354400000,"open":2.38538,"high":2.38538,"low":2.38486,"close":2.38501,"volume":83.25},{"timestamp":1742354460000,"open":2.38493,"high":2.38493,"low":2.38462,"close":2.38474,"volume":83.25},{"timestamp":1742354520000,"open":2.38471,"high":2.38477,"low":2.38467,"close":2.3847,"volume":56.25},{"timestamp":1742354580000,"open":2.38467,"high":2.38478,"low":2.38463,"close":2.38471,"volume":47.25},{"timestamp":1742354640000,"open":2.38473,"high":2.38485,"low":2.38473,"close":2.38482,"volume":22.5},{"timestamp":1742354700000,"open":2.38478,"high":2.38486,"low":2.38473,"close":2.38478,"volume":20.25},{"timestamp":1742354760000,"open":2.38474,"high":2.38486,"low":2.38428,"close":2.38452,"volume":60.75},{"timestamp":1742354820000,"open":2.38447,"high":2.38463,"low":2.38447,"close":2.38462,"volume":42.75},{"timestamp":1742354880000,"open":2.38462,"high":2.38474,"low":2.38436,"close":2.38441,"volume":47.25},{"timestamp":1742354940000,"open":2.38432,"high":2.38437,"low":2.38418,"close":2.38429,"volume":58.5},{"timestamp":1742355000000,"open":2.38437,"high":2.38448,"low":2.38428,"close":2.38444,"volume":31.5},{"timestamp":1742355060000,"open":2.38436,"high":2.38473,"low":2.38436,"close":2.38473,"volume":40.5},{"timestamp":1742355120000,"open":2.38466,"high":2.3847,"low":2.38436,"close":2.38444,"volume":74.25},{"timestamp":1742355180000,"open":2.38432,"high":2.38437,"low":2.38422,"close":2.38425,"volume":33.75},{"timestamp":1742355240000,"open":2.38414,"high":2.38422,"low":2.38406,"close":2.38421,"volume":29.25},{"timestamp":1742355300000,"open":2.38426,"high":2.38437,"low":2.38417,"close":2.38422,"volume":31.5},{"timestamp":1742355360000,"open":2.38428,"high":2.38444,"low":2.38428,"close":2.38444,"volume":24.75},{"timestamp":1742355420000,"open":2.38447,"high":2.38448,"low":2.38437,"close":2.38441,"volume":33.75},{"timestamp":1742355480000,"open":2.38426,"high":2.38444,"low":2.38399,"close":2.38436,"volume":45},{"timestamp":1742355540000,"open":2.38441,"high":2.38444,"low":2.38418,"close":2.38443,"volume":47.25},{"timestamp":1742355600000,"open":2.38444,"high":2.38482,"low":2.38441,"close":2.38474,"volume":40.5},{"timestamp":1742355660000,"open":2.38473,"high":2.38501,"low":2.38473,"close":2.38497,"volume":33.75},{"timestamp":1742355720000,"open":2.38486,"high":2.38486,"low":2.3844,"close":2.38443,"volume":51.75},{"timestamp":1742355780000,"open":2.38441,"high":2.38443,"low":2.38437,"close":2.38437,"volume":20.25},{"timestamp":1742355840000,"open":2.38441,"high":2.38448,"low":2.38437,"close":2.38443,"volume":24.75},{"timestamp":1742355900000,"open":2.38451,"high":2.38478,"low":2.38448,"close":2.38473,"volume":67.5},{"timestamp":1742355960000,"open":2.38477,"high":2.38512,"low":2.38474,"close":2.38511,"volume":20.25},{"timestamp":1742356020000,"open":2.38512,"high":2.38534,"low":2.38504,"close":2.38534,"volume":63},{"timestamp":1742356080000,"open":2.38534,"high":2.38538,"low":2.38516,"close":2.38516,"volume":20.25},{"timestamp":1742356140000,"open":2.38515,"high":2.38523,"low":2.38503,"close":2.38512,"volume":40.5},{"timestamp":1742356200000,"open":2.38507,"high":2.38512,"low":2.38507,"close":2.38511,"volume":18},{"timestamp":1742356260000,"open":2.38512,"high":2.38519,"low":2.38496,"close":2.38519,"volume":29.25},{"timestamp":1742356320000,"open":2.38519,"high":2.38523,"low":2.38501,"close":2.38512,"volume":38.25},{"timestamp":1742356380000,"open":2.38516,"high":2.38516,"low":2.38474,"close":2.38481,"volume":45},{"timestamp":1742356440000,"open":2.38481,"high":2.38527,"low":2.38481,"close":2.38519,"volume":42.75},{"timestamp":1742356500000,"open":2.38512,"high":2.38527,"low":2.38511,"close":2.38526,"volume":31.5},{"timestamp":1742356560000,"open":2.38534,"high":2.38545,"low":2.38504,"close":2.38511,"volume":69.75},{"timestamp":1742356620000,"open":2.38515,"high":2.38527,"low":2.38485,"close":2.38496,"volume":74.25},{"timestamp":1742356680000,"open":2.38493,"high":2.38518,"low":2.38489,"close":2.38515,"volume":58.5},{"timestamp":1742356740000,"open":2.38518,"high":2.38518,"low":2.38478,"close":2.38478,"volume":47.25},{"timestamp":1742356800000,"open":2.38482,"high":2.3849,"low":2.38457,"close":2.38457,"volume":49.5},{"timestamp":1742356860000,"open":2.38466,"high":2.38466,"low":2.3842,"close":2.38423,"volume":74.25},{"timestamp":1742356920000,"open":2.38424,"high":2.38441,"low":2.38416,"close":2.38432,"volume":74.25},{"timestamp":1742356980000,"open":2.38425,"high":2.38436,"low":2.38405,"close":2.38409,"volume":31.5},{"timestamp":1742357040000,"open":2.38403,"high":2.3841,"low":2.38403,"close":2.38405,"volume":6.75},{"timestamp":1742357100000,"open":2.38403,"high":2.38405,"low":2.3839,"close":2.38403,"volume":58.5},{"timestamp":1742357160000,"open":2.38398,"high":2.38399,"low":2.3839,"close":2.38391,"volume":15.75},{"timestamp":1742357220000,"open":2.38395,"high":2.38414,"low":2.38395,"close":2.3841,"volume":18},{"timestamp":1742357280000,"open":2.38406,"high":2.38406,"low":2.38391,"close":2.38394,"volume":36},{"timestamp":1742357340000,"open":2.38395,"high":2.38421,"low":2.38395,"close":2.38403,"volume":49.5},{"timestamp":1742357400000,"open":2.38405,"high":2.38447,"low":2.38405,"close":2.38447,"volume":27},{"timestamp":1742357460000,"open":2.38443,"high":2.38451,"low":2.38443,"close":2.38451,"volume":24.75},{"timestamp":1742357520000,"open":2.38455,"high":2.38459,"low":2.3842,"close":2.38436,"volume":49.5},{"timestamp":1742357580000,"open":2.38436,"high":2.38477,"low":2.38436,"close":2.38474,"volume":63},{"timestamp":1742357640000,"open":2.38477,"high":2.38478,"low":2.38451,"close":2.38451,"volume":45},{"timestamp":1742357700000,"open":2.38448,"high":2.38448,"low":2.38417,"close":2.38421,"volume":40.5},{"timestamp":1742357760000,"open":2.38429,"high":2.38448,"low":2.38429,"close":2.38439,"volume":33.75},{"timestamp":1742357820000,"open":2.38439,"high":2.3847,"low":2.38439,"close":2.3847,"volume":9},{"timestamp":1742357880000,"open":2.38474,"high":2.38496,"low":2.38474,"close":2.38493,"volume":24.75},{"timestamp":1742357940000,"open":2.38495,"high":2.38496,"low":2.38493,"close":2.38496,"volume":11.25},{"timestamp":1742358000000,"open":2.38504,"high":2.38507,"low":2.38484,"close":2.38504,"volume":38.25},{"timestamp":1742358060000,"open":2.38504,"high":2.38519,"low":2.38495,"close":2.38495,"volume":13.5},{"timestamp":1742358120000,"open":2.38503,"high":2.38523,"low":2.385,"close":2.38504,"volume":51.75},{"timestamp":1742358180000,"open":2.38503,"high":2.38503,"low":2.38469,"close":2.38474,"volume":42.75},{"timestamp":1742358240000,"open":2.3847,"high":2.38485,"low":2.38462,"close":2.38485,"volume":40.5},{"timestamp":1742358300000,"open":2.38478,"high":2.38478,"low":2.38459,"close":2.38466,"volume":22.5},{"timestamp":1742358360000,"open":2.3847,"high":2.3847,"low":2.38466,"close":2.38466,"volume":9},{"timestamp":1742358420000,"open":2.38458,"high":2.38458,"low":2.38418,"close":2.38428,"volume":42.75},{"timestamp":1742358480000,"open":2.38428,"high":2.38428,"low":2.3841,"close":2.3841,"volume":11.25},{"timestamp":1742358540000,"open":2.3841,"high":2.3841,"low":2.3839,"close":2.38406,"volume":22.5},{"timestamp":1742358600000,"open":2.3841,"high":2.3841,"low":2.3839,"close":2.38394,"volume":56.25},{"timestamp":1742358660000,"open":2.38403,"high":2.3841,"low":2.38394,"close":2.38409,"volume":13.5},{"timestamp":1742358720000,"open":2.38406,"high":2.38414,"low":2.38402,"close":2.38405,"volume":27},{"timestamp":1742358780000,"open":2.38402,"high":2.38413,"low":2.38395,"close":2.38413,"volume":13.5},{"timestamp":1742358840000,"open":2.38421,"high":2.38433,"low":2.38406,"close":2.38406,"volume":27},{"timestamp":1742358900000,"open":2.38398,"high":2.38414,"low":2.38398,"close":2.38409,"volume":15.75},{"timestamp":1742358960000,"open":2.38417,"high":2.3842,"low":2.38417,"close":2.3842,"volume":4.5},{"timestamp":1742359020000,"open":2.38414,"high":2.38436,"low":2.38406,"close":2.38424,"volume":38.25},{"timestamp":1742359080000,"open":2.38432,"high":2.38432,"low":2.38406,"close":2.38406,"volume":42.75},{"timestamp":1742359140000,"open":2.38409,"high":2.38413,"low":2.38393,"close":2.38393,"volume":20.25},{"timestamp":1742359200000,"open":2.38398,"high":2.38409,"low":2.38371,"close":2.38376,"volume":42.75},{"timestamp":1742359260000,"open":2.38376,"high":2.38376,"low":2.38356,"close":2.38364,"volume":45},{"timestamp":1742359320000,"open":2.38367,"high":2.38376,"low":2.3836,"close":2.38364,"volume":29.25},{"timestamp":1742359380000,"open":2.38361,"high":2.38382,"low":2.38361,"close":2.38378,"volume":20.25},{"timestamp":1742359440000,"open":2.38397,"high":2.38402,"low":2.38382,"close":2.38382,"volume":40.5},{"timestamp":1742359500000,"open":2.38382,"high":2.38421,"low":2.38382,"close":2.38409,"volume":96.75},{"timestamp":1742359560000,"open":2.38406,"high":2.38406,"low":2.38378,"close":2.38391,"volume":40.5},{"timestamp":1742359620000,"open":2.38383,"high":2.38383,"low":2.38356,"close":2.38371,"volume":38.25},{"timestamp":1742359680000,"open":2.38376,"high":2.38402,"low":2.38375,"close":2.38398,"volume":38.25},{"timestamp":1742359740000,"open":2.38401,"high":2.38402,"low":2.38364,"close":2.38364,"volume":27},{"timestamp":1742359800000,"open":2.38365,"high":2.38368,"low":2.38357,"close":2.38357,"volume":29.25},{"timestamp":1742359860000,"open":2.38361,"high":2.38361,"low":2.38357,"close":2.38361,"volume":40.5},{"timestamp":1742359920000,"open":2.3836,"high":2.38365,"low":2.38357,"close":2.38357,"volume":18},{"timestamp":1742359980000,"open":2.3836,"high":2.38361,"low":2.38341,"close":2.38357,"volume":42.75},{"timestamp":1742360040000,"open":2.38364,"high":2.38365,"low":2.38357,"close":2.38365,"volume":22.5},{"timestamp":1742360100000,"open":2.3836,"high":2.38361,"low":2.38338,"close":2.38341,"volume":20.25},{"timestamp":1742360160000,"open":2.38346,"high":2.38368,"low":2.38346,"close":2.38357,"volume":56.25},{"timestamp":1742360220000,"open":2.38361,"high":2.38375,"low":2.38356,"close":2.38368,"volume":47.25},{"timestamp":1742360280000,"open":2.38364,"high":2.38372,"low":2.38356,"close":2.38367,"volume":42.75},{"timestamp":1742360340000,"open":2.38372,"high":2.38376,"low":2.38361,"close":2.38367,"volume":40.5},{"timestamp":1742360400000,"open":2.38365,"high":2.3838,"low":2.38357,"close":2.38375,"volume":74.25},{"timestamp":1742360460000,"open":2.38376,"high":2.38383,"low":2.38365,"close":2.3838,"volume":51.75},{"timestamp":1742360520000,"open":2.38379,"high":2.38383,"low":2.38371,"close":2.38376,"volume":85.5},{"timestamp":1742360580000,"open":2.3838,"high":2.38398,"low":2.38375,"close":2.3838,"volume":49.5},{"timestamp":1742360640000,"open":2.3838,"high":2.38413,"low":2.38375,"close":2.38413,"volume":60.75},{"timestamp":1742360700000,"open":2.38406,"high":2.38416,"low":2.38397,"close":2.38416,"volume":36},{"timestamp":1742360760000,"open":2.38417,"high":2.38424,"low":2.38417,"close":2.38424,"volume":6.75},{"timestamp":1742360820000,"open":2.38424,"high":2.38466,"low":2.3842,"close":2.38466,"volume":56.25},{"timestamp":1742360880000,"open":2.38462,"high":2.38462,"low":2.38412,"close":2.38417,"volume":42.75},{"timestamp":1742360940000,"open":2.38425,"high":2.38425,"low":2.38413,"close":2.38413,"volume":9},{"timestamp":1742361000000,"open":2.38428,"high":2.38454,"low":2.38425,"close":2.38454,"volume":13.5},{"timestamp":1742361060000,"open":2.3845,"high":2.38488,"low":2.3845,"close":2.3848,"volume":33.75},{"timestamp":1742361120000,"open":2.38485,"high":2.38492,"low":2.38476,"close":2.38488,"volume":9},{"timestamp":1742361180000,"open":2.3848,"high":2.3848,"low":2.38455,"close":2.38476,"volume":42.75},{"timestamp":1742361240000,"open":2.38476,"high":2.38521,"low":2.38476,"close":2.38515,"volume":65.25},{"timestamp":1742361300000,"open":2.38518,"high":2.38544,"low":2.38515,"close":2.38533,"volume":56.25},{"timestamp":1742361360000,"open":2.3853,"high":2.3853,"low":2.38503,"close":2.38507,"volume":36},{"timestamp":1742361420000,"open":2.38502,"high":2.3851,"low":2.38502,"close":2.3851,"volume":13.5},{"timestamp":1742361480000,"open":2.3851,"high":2.38511,"low":2.38491,"close":2.38491,"volume":18},{"timestamp":1742361540000,"open":2.38488,"high":2.38496,"low":2.38477,"close":2.38495,"volume":36},{"timestamp":1742361600000,"open":2.385,"high":2.38503,"low":2.38491,"close":2.38492,"volume":38.25},{"timestamp":1742361660000,"open":2.38491,"high":2.38492,"low":2.38466,"close":2.38488,"volume":54},{"timestamp":1742361720000,"open":2.38492,"high":2.38492,"low":2.38455,"close":2.38458,"volume":54},{"timestamp":1742361780000,"open":2.38469,"high":2.38469,"low":2.38435,"close":2.38442,"volume":27},{"timestamp":1742361840000,"open":2.38446,"high":2.38477,"low":2.38446,"close":2.38472,"volume":27},{"timestamp":1742361900000,"open":2.38473,"high":2.38481,"low":2.38469,"close":2.38477,"volume":33.75},{"timestamp":1742361960000,"open":2.38481,"high":2.38481,"low":2.38472,"close":2.38472,"volume":6.75},{"timestamp":1742362020000,"open":2.38477,"high":2.38481,"low":2.38454,"close":2.38458,"volume":56.25},{"timestamp":1742362080000,"open":2.38454,"high":2.38462,"low":2.3845,"close":2.38457,"volume":38.25},{"timestamp":1742362140000,"open":2.38457,"high":2.38466,"low":2.38454,"close":2.38462,"volume":42.75},{"timestamp":1742362200000,"open":2.38466,"high":2.3847,"low":2.38457,"close":2.38458,"volume":38.25},{"timestamp":1742362260000,"open":2.38455,"high":2.38465,"low":2.38454,"close":2.38454,"volume":27},{"timestamp":1742362320000,"open":2.38457,"high":2.38484,"low":2.3845,"close":2.38481,"volume":29.25},{"timestamp":1742362380000,"open":2.3848,"high":2.38496,"low":2.38454,"close":2.38454,"volume":58.5},{"timestamp":1742362440000,"open":2.38455,"high":2.38477,"low":2.3844,"close":2.38476,"volume":47.25},{"timestamp":1742362500000,"open":2.38488,"high":2.38495,"low":2.38472,"close":2.38487,"volume":33.75},{"timestamp":1742362560000,"open":2.38488,"high":2.38492,"low":2.38472,"close":2.38472,"volume":51.75},{"timestamp":1742362620000,"open":2.3847,"high":2.38484,"low":2.3845,"close":2.38454,"volume":60.75},{"timestamp":1742362680000,"open":2.38451,"high":2.38451,"low":2.38431,"close":2.3845,"volume":42.75},{"timestamp":1742362740000,"open":2.3845,"high":2.38466,"low":2.3845,"close":2.38462,"volume":38.25},{"timestamp":1742362800000,"open":2.38462,"high":2.38473,"low":2.38455,"close":2.3847,"volume":31.5},{"timestamp":1742362860000,"open":2.3847,"high":2.3847,"low":2.38446,"close":2.38454,"volume":45},{"timestamp":1742362920000,"open":2.38457,"high":2.38457,"low":2.38454,"close":2.38455,"volume":6.75},{"timestamp":1742362980000,"open":2.3845,"high":2.38458,"low":2.38447,"close":2.3845,"volume":45},{"timestamp":1742363040000,"open":2.3847,"high":2.38488,"low":2.3847,"close":2.38477,"volume":29.25},{"timestamp":1742363100000,"open":2.3848,"high":2.38488,"low":2.38472,"close":2.38481,"volume":45},{"timestamp":1742363160000,"open":2.38485,"high":2.38496,"low":2.38485,"close":2.38491,"volume":31.5},{"timestamp":1742363220000,"open":2.38488,"high":2.38488,"low":2.38469,"close":2.38476,"volume":96.75},{"timestamp":1742363280000,"open":2.38484,"high":2.38492,"low":2.3848,"close":2.38492,"volume":15.75},{"timestamp":1742363340000,"open":2.38496,"high":2.38496,"low":2.38484,"close":2.38484,"volume":24.75},{"timestamp":1742363400000,"open":2.38492,"high":2.38519,"low":2.38492,"close":2.38518,"volume":18},{"timestamp":1742363460000,"open":2.38523,"high":2.38523,"low":2.38478,"close":2.38488,"volume":33.75},{"timestamp":1742363520000,"open":2.38474,"high":2.38474,"low":2.38473,"close":2.38473,"volume":4.5},{"timestamp":1742363580000,"open":2.3847,"high":2.3847,"low":2.38436,"close":2.38447,"volume":22.5},{"timestamp":1742363640000,"open":2.38448,"high":2.38455,"low":2.38448,"close":2.38455,"volume":13.5},{"timestamp":1742363700000,"open":2.38447,"high":2.38448,"low":2.38436,"close":2.38439,"volume":24.75},{"timestamp":1742363760000,"open":2.38435,"high":2.3844,"low":2.38435,"close":2.38436,"volume":18},{"timestamp":1742363820000,"open":2.38439,"high":2.38448,"low":2.38425,"close":2.38436,"volume":76.5},{"timestamp":1742363880000,"open":2.3844,"high":2.38462,"low":2.38436,"close":2.38462,"volume":40.5},{"timestamp":1742363940000,"open":2.38458,"high":2.38458,"low":2.38418,"close":2.38433,"volume":72},{"timestamp":1742364000000,"open":2.38425,"high":2.38433,"low":2.38395,"close":2.3842,"volume":54},{"timestamp":1742364060000,"open":2.38429,"high":2.38474,"low":2.38425,"close":2.38451,"volume":65.25},{"timestamp":1742364120000,"open":2.38451,"high":2.38459,"low":2.38436,"close":2.38459,"volume":38.25},{"timestamp":1742364180000,"open":2.38455,"high":2.38463,"low":2.38447,"close":2.38455,"volume":13.5},{"timestamp":1742364240000,"open":2.38447,"high":2.38451,"low":2.38424,"close":2.38432,"volume":38.25},{"timestamp":1742364300000,"open":2.38428,"high":2.38432,"low":2.38425,"close":2.38425,"volume":11.25},{"timestamp":1742364360000,"open":2.38421,"high":2.38421,"low":2.38399,"close":2.38399,"volume":29.25},{"timestamp":1742364420000,"open":2.38403,"high":2.38414,"low":2.38399,"close":2.38409,"volume":60.75},{"timestamp":1742364480000,"open":2.38405,"high":2.3841,"low":2.38395,"close":2.38399,"volume":27},{"timestamp":1742364540000,"open":2.38395,"high":2.38395,"low":2.38364,"close":2.38373,"volume":54},{"timestamp":1742364600000,"open":2.38368,"high":2.38403,"low":2.38364,"close":2.38394,"volume":60.75},{"timestamp":1742364660000,"open":2.38394,"high":2.38394,"low":2.38364,"close":2.38364,"volume":15.75},{"timestamp":1742364720000,"open":2.38365,"high":2.38369,"low":2.38353,"close":2.38357,"volume":45},{"timestamp":1742364780000,"open":2.38354,"high":2.38365,"low":2.38353,"close":2.38365,"volume":22.5},{"timestamp":1742364840000,"open":2.38369,"high":2.3838,"low":2.38358,"close":2.38358,"volume":29.25},{"timestamp":1742364900000,"open":2.38358,"high":2.38358,"low":2.38349,"close":2.38358,"volume":29.25},{"timestamp":1742364960000,"open":2.38353,"high":2.38354,"low":2.38349,"close":2.38354,"volume":6.75},{"timestamp":1742365020000,"open":2.3835,"high":2.3836,"low":2.3835,"close":2.3835,"volume":24.75},{"timestamp":1742365080000,"open":2.38345,"high":2.38349,"low":2.38293,"close":2.38316,"volume":74.25},{"timestamp":1742365140000,"open":2.3832,"high":2.38335,"low":2.3832,"close":2.38335,"volume":15.75},{"timestamp":1742365200000,"open":2.38338,"high":2.38338,"low":2.38298,"close":2.38298,"volume":27},{"timestamp":1742365260000,"open":2.38301,"high":2.38346,"low":2.38301,"close":2.38338,"volume":47.25},{"timestamp":1742365320000,"open":2.38334,"high":2.38365,"low":2.38334,"close":2.38361,"volume":51.75},{"timestamp":1742365380000,"open":2.38365,"high":2.38384,"low":2.38353,"close":2.38353,"volume":65.25},{"timestamp":1742365440000,"open":2.38353,"high":2.38361,"low":2.38342,"close":2.3835,"volume":38.25},{"timestamp":1742365500000,"open":2.38342,"high":2.38414,"low":2.38339,"close":2.3841,"volume":60.75},{"timestamp":1742365560000,"open":2.38406,"high":2.38418,"low":2.38398,"close":2.38418,"volume":47.25},{"timestamp":1742365620000,"open":2.38425,"high":2.38451,"low":2.38425,"close":2.38433,"volume":38.25},{"timestamp":1742365680000,"open":2.38436,"high":2.38436,"low":2.38418,"close":2.3842,"volume":27},{"timestamp":1742365740000,"open":2.38424,"high":2.3844,"low":2.38417,"close":2.38439,"volume":33.75},{"timestamp":1742365800000,"open":2.3844,"high":2.3844,"low":2.38406,"close":2.38406,"volume":51.75},{"timestamp":1742365860000,"open":2.38403,"high":2.38421,"low":2.38403,"close":2.38413,"volume":29.25},{"timestamp":1742365920000,"open":2.38418,"high":2.38424,"low":2.38409,"close":2.38418,"volume":13.5},{"timestamp":1742365980000,"open":2.38413,"high":2.38425,"low":2.38413,"close":2.38425,"volume":29.25},{"timestamp":1742366040000,"open":2.38429,"high":2.38464,"low":2.38424,"close":2.38443,"volume":90},{"timestamp":1742366100000,"open":2.38446,"high":2.38465,"low":2.38435,"close":2.38457,"volume":112.5},{"timestamp":1742366160000,"open":2.3846,"high":2.3846,"low":2.38445,"close":2.38449,"volume":54},{"timestamp":1742366220000,"open":2.38454,"high":2.38457,"low":2.38434,"close":2.38434,"volume":20.25},{"timestamp":1742366280000,"open":2.38438,"high":2.38442,"low":2.38401,"close":2.38405,"volume":101.25},{"timestamp":1742366340000,"open":2.38397,"high":2.384,"low":2.38355,"close":2.38371,"volume":130.5},{"timestamp":1742366400000,"open":2.38364,"high":2.38374,"low":2.38333,"close":2.38359,"volume":96.75},{"timestamp":1742366460000,"open":2.38368,"high":2.38368,"low":2.38325,"close":2.38334,"volume":96.75},{"timestamp":1742366520000,"open":2.38334,"high":2.38334,"low":2.38295,"close":2.38303,"volume":65.25},{"timestamp":1742366580000,"open":2.38307,"high":2.38356,"low":2.38303,"close":2.38355,"volume":72},{"timestamp":1742366640000,"open":2.38359,"high":2.38386,"low":2.38359,"close":2.38375,"volume":56.25},{"timestamp":1742366700000,"open":2.38378,"high":2.38423,"low":2.38374,"close":2.38423,"volume":81},{"timestamp":1742366760000,"open":2.3843,"high":2.38461,"low":2.38424,"close":2.3846,"volume":63},{"timestamp":1742366820000,"open":2.38457,"high":2.38465,"low":2.38453,"close":2.3846,"volume":18},{"timestamp":1742366880000,"open":2.38454,"high":2.38469,"low":2.38442,"close":2.3846,"volume":47.25},{"timestamp":1742366940000,"open":2.38464,"high":2.38499,"low":2.38457,"close":2.38488,"volume":108},{"timestamp":1742367000000,"open":2.38494,"high":2.38503,"low":2.38476,"close":2.38495,"volume":87.75},{"timestamp":1742367060000,"open":2.38494,"high":2.3852,"low":2.3843,"close":2.3843,"volume":69.75},{"timestamp":1742367120000,"open":2.38434,"high":2.38458,"low":2.38428,"close":2.38435,"volume":94.5},{"timestamp":1742367180000,"open":2.38431,"high":2.38443,"low":2.38428,"close":2.38438,"volume":31.5},{"timestamp":1742367240000,"open":2.38439,"high":2.38439,"low":2.38393,"close":2.38393,"volume":31.5},{"timestamp":1742367300000,"open":2.38393,"high":2.38394,"low":2.38375,"close":2.38378,"volume":67.5},{"timestamp":1742367360000,"open":2.38378,"high":2.38383,"low":2.38338,"close":2.38338,"volume":56.25},{"timestamp":1742367420000,"open":2.38338,"high":2.38338,"low":2.3822,"close":2.38235,"volume":173.25},{"timestamp":1742367480000,"open":2.38239,"high":2.3824,"low":2.38158,"close":2.38173,"volume":184.5},{"timestamp":1742367540000,"open":2.38168,"high":2.38168,"low":2.38045,"close":2.38098,"volume":171.67999267578125},{"timestamp":1742367600000,"open":2.38101,"high":2.38113,"low":2.37958,"close":2.37981,"volume":314.9100036621094},{"timestamp":1742367660000,"open":2.37985,"high":2.38034,"low":2.37914,"close":2.37924,"volume":211.11000061035156},{"timestamp":1742367720000,"open":2.37925,"high":2.38003,"low":2.37902,"close":2.37966,"volume":242.88999938964844},{"timestamp":1742367780000,"open":2.37963,"high":2.38019,"low":2.37963,"close":2.3798,"volume":108.95999908447266},{"timestamp":1742367840000,"open":2.37969,"high":2.38011,"low":2.37969,"close":2.38004,"volume":93.06999969482422},{"timestamp":1742367900000,"open":2.37999,"high":2.38025,"low":2.3798,"close":2.37995,"volume":131.66000366210938},{"timestamp":1742367960000,"open":2.38,"high":2.38,"low":2.37895,"close":2.37902,"volume":111.2300033569336},{"timestamp":1742368020000,"open":2.37895,"high":2.37969,"low":2.37895,"close":2.37951,"volume":77.18000030517578},{"timestamp":1742368080000,"open":2.37951,"high":2.38018,"low":2.37948,"close":2.37966,"volume":181.60000610351562},{"timestamp":1742368140000,"open":2.37962,"high":2.37978,"low":2.37925,"close":2.37925,"volume":147.5500030517578},{"timestamp":1742368200000,"open":2.37921,"high":2.37962,"low":2.37918,"close":2.37959,"volume":81.72000122070312},{"timestamp":1742368260000,"open":2.37955,"high":2.37989,"low":2.37933,"close":2.37989,"volume":133.92999267578125},{"timestamp":1742368320000,"open":2.37985,"high":2.38053,"low":2.37965,"close":2.38052,"volume":138.47000122070312},{"timestamp":1742368380000,"open":2.38056,"high":2.38056,"low":2.37988,"close":2.37988,"volume":181.60000610351562},{"timestamp":1742368440000,"open":2.37984,"high":2.38004,"low":2.37939,"close":2.37948,"volume":122.58000183105469},{"timestamp":1742368500000,"open":2.37947,"high":2.37969,"low":2.37895,"close":2.37903,"volume":108.95999908447266},{"timestamp":1742368560000,"open":2.37891,"high":2.37906,"low":2.37865,"close":2.37869,"volume":95.33999633789062},{"timestamp":1742368620000,"open":2.37865,"high":2.37869,"low":2.3785,"close":2.37869,"volume":127.12000274658203},{"timestamp":1742368680000,"open":2.37865,"high":2.37869,"low":2.3783,"close":2.37853,"volume":113.5},{"timestamp":1742368740000,"open":2.37854,"high":2.37876,"low":2.37849,"close":2.37873,"volume":93.06999969482422},{"timestamp":1742368800000,"open":2.37873,"high":2.37894,"low":2.37853,"close":2.37875,"volume":129.38999938964844},{"timestamp":1742368860000,"open":2.37876,"high":2.37884,"low":2.37839,"close":2.37878,"volume":118.04000091552734},{"timestamp":1742368920000,"open":2.37877,"high":2.37895,"low":2.37852,"close":2.37867,"volume":115.7699966430664},{"timestamp":1742368980000,"open":2.37857,"high":2.37868,"low":2.37803,"close":2.37845,"volume":120.30999755859375},{"timestamp":1742369040000,"open":2.37852,"high":2.37853,"low":2.37796,"close":2.37807,"volume":99.87999725341797},{"timestamp":1742369100000,"open":2.37815,"high":2.37842,"low":2.37794,"close":2.3784,"volume":133.92999267578125},{"timestamp":1742369160000,"open":2.37836,"high":2.37896,"low":2.37836,"close":2.37858,"volume":113.5},{"timestamp":1742369220000,"open":2.37857,"high":2.37857,"low":2.37817,"close":2.37855,"volume":74.91000366210938},{"timestamp":1742369280000,"open":2.37867,"high":2.37885,"low":2.37856,"close":2.37882,"volume":93.06999969482422},{"timestamp":1742369340000,"open":2.37878,"high":2.37931,"low":2.37863,"close":2.37931,"volume":77.18000030517578},{"timestamp":1742369400000,"open":2.37926,"high":2.37953,"low":2.37889,"close":2.37949,"volume":197.49000549316406},{"timestamp":1742369460000,"open":2.37952,"high":2.37983,"low":2.37949,"close":2.37965,"volume":111.2300033569336},{"timestamp":1742369520000,"open":2.37967,"high":2.38013,"low":2.37967,"close":2.3801,"volume":156.6300048828125},{"timestamp":1742369580000,"open":2.38009,"high":2.38009,"low":2.37982,"close":2.37991,"volume":113.5},{"timestamp":1742369640000,"open":2.37991,"high":2.37995,"low":2.37922,"close":2.37935,"volume":131.66000366210938},{"timestamp":1742369700000,"open":2.37931,"high":2.37931,"low":2.37896,"close":2.37912,"volume":115.7699966430664},{"timestamp":1742369760000,"open":2.37907,"high":2.37927,"low":2.37785,"close":2.37785,"volume":199.75999450683594},{"timestamp":1742369820000,"open":2.37785,"high":2.37792,"low":2.37618,"close":2.37657,"volume":510.75},{"timestamp":1742369880000,"open":2.37646,"high":2.37664,"low":2.37558,"close":2.37615,"volume":358.6600036621094},{"timestamp":1742369940000,"open":2.37611,"high":2.37641,"low":2.3752,"close":2.37543,"volume":265.5899963378906},{"timestamp":1742370000000,"open":2.37536,"high":2.3758,"low":2.37502,"close":2.37505,"volume":170.25},{"timestamp":1742370060000,"open":2.37503,"high":2.37514,"low":2.37409,"close":2.37475,"volume":251.97000122070312},{"timestamp":1742370120000,"open":2.37472,"high":2.37491,"low":2.37409,"close":2.37413,"volume":213.3800048828125},{"timestamp":1742370180000,"open":2.3742,"high":2.3742,"low":2.37278,"close":2.37362,"volume":301.9100036621094},{"timestamp":1742370240000,"open":2.37353,"high":2.37443,"low":2.37324,"close":2.37441,"volume":202.02999877929688},{"timestamp":1742370300000,"open":2.37448,"high":2.37534,"low":2.37433,"close":2.37518,"volume":249.6999969482422},{"timestamp":1742370360000,"open":2.37515,"high":2.37613,"low":2.37512,"close":2.37612,"volume":258.7799987792969},{"timestamp":1742370420000,"open":2.37598,"high":2.37598,"low":2.37466,"close":2.37478,"volume":254.24000549316406},{"timestamp":1742370480000,"open":2.37473,"high":2.37542,"low":2.37373,"close":2.37538,"volume":286.0199890136719},{"timestamp":1742370540000,"open":2.37546,"high":2.37647,"low":2.37545,"close":2.37639,"volume":251.97000122070312},{"timestamp":1742370600000,"open":2.37638,"high":2.37688,"low":2.3759,"close":2.37688,"volume":165.7100067138672},{"timestamp":1742370660000,"open":2.37698,"high":2.37747,"low":2.37642,"close":2.37654,"volume":158.89999389648438},{"timestamp":1742370720000,"open":2.37651,"high":2.3768,"low":2.37628,"close":2.37628,"volume":167.97999572753906},{"timestamp":1742370780000,"open":2.37632,"high":2.37632,"low":2.37576,"close":2.37579,"volume":188.41000366210938},{"timestamp":1742370840000,"open":2.37579,"high":2.37624,"low":2.37568,"close":2.37617,"volume":106.69000244140625},{"timestamp":1742370900000,"open":2.37608,"high":2.37639,"low":2.37587,"close":2.37587,"volume":131.66000366210938},{"timestamp":1742370960000,"open":2.37578,"high":2.37591,"low":2.37497,"close":2.37507,"volume":192.9499969482422},{"timestamp":1742371020000,"open":2.37501,"high":2.37503,"low":2.3744,"close":2.37474,"volume":177.05999755859375},{"timestamp":1742371080000,"open":2.37471,"high":2.37471,"low":2.37391,"close":2.37391,"volume":138.47000122070312},{"timestamp":1742371140000,"open":2.37395,"high":2.37422,"low":2.37377,"close":2.37422,"volume":124.8499984741211},{"timestamp":1742371200000,"open":2.37418,"high":2.37538,"low":2.37407,"close":2.37531,"volume":276.94000244140625},{"timestamp":1742371260000,"open":2.37534,"high":2.37575,"low":2.37515,"close":2.37575,"volume":172.52000427246094},{"timestamp":1742371320000,"open":2.37576,"high":2.37658,"low":2.37572,"close":2.37654,"volume":165.7100067138672},{"timestamp":1742371380000,"open":2.37647,"high":2.37688,"low":2.37635,"close":2.37683,"volume":231.5399932861328},{"timestamp":1742371440000,"open":2.37673,"high":2.37718,"low":2.37662,"close":2.37676,"volume":261.04998779296875},{"timestamp":1742371500000,"open":2.37677,"high":2.37721,"low":2.37636,"close":2.37721,"volume":186.13999938964844},{"timestamp":1742371560000,"open":2.37718,"high":2.37729,"low":2.37658,"close":2.37695,"volume":118.04000091552734},{"timestamp":1742371620000,"open":2.37692,"high":2.37737,"low":2.37672,"close":2.37726,"volume":145.27999877929688},{"timestamp":1742371680000,"open":2.37729,"high":2.37763,"low":2.3771,"close":2.37744,"volume":183.8699951171875},{"timestamp":1742371740000,"open":2.37737,"high":2.37778,"low":2.37713,"close":2.37743,"volume":197.49000549316406},{"timestamp":1742371800000,"open":2.37744,"high":2.37778,"low":2.37613,"close":2.37616,"volume":254.24000549316406},{"timestamp":1742371860000,"open":2.3762,"high":2.37646,"low":2.37556,"close":2.37556,"volume":240.6199951171875},{"timestamp":1742371920000,"open":2.37563,"high":2.37583,"low":2.37549,"close":2.3757,"volume":197.49000549316406},{"timestamp":1742371980000,"open":2.37574,"high":2.37589,"low":2.3754,"close":2.37579,"volume":172.52000427246094},{"timestamp":1742372040000,"open":2.37574,"high":2.37639,"low":2.37571,"close":2.37635,"volume":170.25},{"timestamp":1742372100000,"open":2.37643,"high":2.37664,"low":2.37593,"close":2.37601,"volume":149.82000732421875},{"timestamp":1742372160000,"open":2.37604,"high":2.37655,"low":2.37575,"close":2.37598,"volume":174.7899932861328},{"timestamp":1742372220000,"open":2.37595,"high":2.37657,"low":2.37595,"close":2.37657,"volume":102.1500015258789},{"timestamp":1742372280000,"open":2.3766,"high":2.37679,"low":2.37622,"close":2.3764,"volume":124.8499984741211},{"timestamp":1742372340000,"open":2.37645,"high":2.37698,"low":2.37645,"close":2.37698,"volume":118.04000091552734},{"timestamp":1742372400000,"open":2.37689,"high":2.37715,"low":2.37674,"close":2.37708,"volume":106.69000244140625},{"timestamp":1742372460000,"open":2.37709,"high":2.37712,"low":2.3767,"close":2.37697,"volume":74.91000366210938},{"timestamp":1742372520000,"open":2.37683,"high":2.3772,"low":2.3766,"close":2.37716,"volume":131.66000366210938},{"timestamp":1742372580000,"open":2.37698,"high":2.37734,"low":2.37694,"close":2.37726,"volume":115.7699966430664},{"timestamp":1742372640000,"open":2.37726,"high":2.37729,"low":2.37681,"close":2.37718,"volume":122.58000183105469},{"timestamp":1742372700000,"open":2.37719,"high":2.37719,"low":2.37677,"close":2.37692,"volume":63.560001373291016},{"timestamp":1742372760000,"open":2.37695,"high":2.377,"low":2.3767,"close":2.37684,"volume":111.2300033569336},{"timestamp":1742372820000,"open":2.37681,"high":2.37686,"low":2.37666,"close":2.37682,"volume":65.83000183105469},{"timestamp":1742372880000,"open":2.37682,"high":2.37725,"low":2.37661,"close":2.37709,"volume":99.87999725341797},{"timestamp":1742372940000,"open":2.37712,"high":2.37765,"low":2.37694,"close":2.37765,"volume":190.67999267578125},{"timestamp":1742373000000,"open":2.37761,"high":2.3777,"low":2.37725,"close":2.3777,"volume":149.82000732421875},{"timestamp":1742373060000,"open":2.37769,"high":2.37788,"low":2.37751,"close":2.37758,"volume":99.87999725341797},{"timestamp":1742373120000,"open":2.37739,"high":2.37788,"low":2.37739,"close":2.37773,"volume":124.8499984741211},{"timestamp":1742373180000,"open":2.37776,"high":2.378,"low":2.37754,"close":2.37787,"volume":79.44999694824219},{"timestamp":1742373240000,"open":2.37792,"high":2.37792,"low":2.37701,"close":2.37731,"volume":129.38999938964844},{"timestamp":1742373300000,"open":2.37727,"high":2.37728,"low":2.3769,"close":2.37694,"volume":102.1500015258789},{"timestamp":1742373360000,"open":2.37697,"high":2.37754,"low":2.37694,"close":2.37743,"volume":136.1999969482422},{"timestamp":1742373420000,"open":2.37732,"high":2.37772,"low":2.37694,"close":2.37694,"volume":127.12000274658203},{"timestamp":1742373480000,"open":2.37702,"high":2.3771,"low":2.37642,"close":2.37642,"volume":93.06999969482422},{"timestamp":1742373540000,"open":2.37637,"high":2.37638,"low":2.376,"close":2.3762,"volume":88.52999877929688},{"timestamp":1742373600000,"open":2.37619,"high":2.37635,"low":2.37592,"close":2.37605,"volume":138.47000122070312},{"timestamp":1742373660000,"open":2.37596,"high":2.37616,"low":2.37577,"close":2.37581,"volume":206.57000732421875},{"timestamp":1742373720000,"open":2.37581,"high":2.37607,"low":2.37521,"close":2.37526,"volume":124.8499984741211},{"timestamp":1742373780000,"open":2.3753,"high":2.37545,"low":2.37451,"close":2.37473,"volume":183.8699951171875},{"timestamp":1742373840000,"open":2.37466,"high":2.37488,"low":2.37454,"close":2.37458,"volume":145.27999877929688},{"timestamp":1742373900000,"open":2.37455,"high":2.37455,"low":2.37425,"close":2.37443,"volume":93.06999969482422},{"timestamp":1742373960000,"open":2.37451,"high":2.37466,"low":2.37435,"close":2.37454,"volume":140.74000549316406},{"timestamp":1742374020000,"open":2.37454,"high":2.37465,"low":2.37447,"close":2.37455,"volume":40.86000061035156},{"timestamp":1742374080000,"open":2.37451,"high":2.37455,"low":2.37409,"close":2.3745,"volume":138.47000122070312},{"timestamp":1742374140000,"open":2.37451,"high":2.37451,"low":2.37406,"close":2.3741,"volume":118.04000091552734},{"timestamp":1742374200000,"open":2.3741,"high":2.3741,"low":2.37304,"close":2.37319,"volume":131.66000366210938},{"timestamp":1742374260000,"open":2.37334,"high":2.37338,"low":2.37277,"close":2.37278,"volume":122.58000183105469},{"timestamp":1742374320000,"open":2.37285,"high":2.37301,"low":2.37191,"close":2.37211,"volume":143.00999450683594},{"timestamp":1742374380000,"open":2.37207,"high":2.3723,"low":2.37198,"close":2.37225,"volume":102.1500015258789},{"timestamp":1742374440000,"open":2.37223,"high":2.37368,"low":2.37222,"close":2.37368,"volume":133.92999267578125},{"timestamp":1742374500000,"open":2.37372,"high":2.37408,"low":2.37367,"close":2.37387,"volume":86.26000213623047},{"timestamp":1742374560000,"open":2.37391,"high":2.37391,"low":2.37346,"close":2.37348,"volume":36.31999969482422},{"timestamp":1742374620000,"open":2.37346,"high":2.37346,"low":2.37319,"close":2.37346,"volume":65.83000183105469},{"timestamp":1742374680000,"open":2.37342,"high":2.3736,"low":2.37327,"close":2.37346,"volume":81.72000122070312},{"timestamp":1742374740000,"open":2.37346,"high":2.37348,"low":2.37284,"close":2.37291,"volume":115.7699966430664},{"timestamp":1742374800000,"open":2.37287,"high":2.37292,"low":2.37247,"close":2.37291,"volume":113.5},{"timestamp":1742374860000,"open":2.37307,"high":2.37322,"low":2.37238,"close":2.37253,"volume":104.41999816894531},{"timestamp":1742374920000,"open":2.37243,"high":2.37273,"low":2.37232,"close":2.37262,"volume":154.36000061035156},{"timestamp":1742374980000,"open":2.37258,"high":2.37283,"low":2.37228,"close":2.37238,"volume":106.69000244140625},{"timestamp":1742375040000,"open":2.37236,"high":2.37269,"low":2.37232,"close":2.37253,"volume":122.58000183105469},{"timestamp":1742375100000,"open":2.37257,"high":2.37262,"low":2.37221,"close":2.37261,"volume":120.30999755859375},{"timestamp":1742375160000,"open":2.37269,"high":2.37277,"low":2.37247,"close":2.37247,"volume":104.41999816894531},{"timestamp":1742375220000,"open":2.37246,"high":2.37283,"low":2.37242,"close":2.37283,"volume":97.61000061035156},{"timestamp":1742375280000,"open":2.37281,"high":2.37317,"low":2.3728,"close":2.37314,"volume":79.44999694824219},{"timestamp":1742375340000,"open":2.37318,"high":2.3734,"low":2.37311,"close":2.37317,"volume":70.37000274658203},{"timestamp":1742375400000,"open":2.37325,"high":2.37328,"low":2.3729,"close":2.37295,"volume":52.209999084472656},{"timestamp":1742375460000,"open":2.3729,"high":2.37302,"low":2.37268,"close":2.37295,"volume":79.44999694824219},{"timestamp":1742375520000,"open":2.37291,"high":2.37291,"low":2.37268,"close":2.37272,"volume":70.37000274658203},{"timestamp":1742375580000,"open":2.37273,"high":2.37273,"low":2.37163,"close":2.3717,"volume":111.2300033569336},{"timestamp":1742375640000,"open":2.37164,"high":2.37171,"low":2.37122,"close":2.37129,"volume":129.38999938964844},{"timestamp":1742375700000,"open":2.37122,"high":2.37153,"low":2.37114,"close":2.37153,"volume":77.18000030517578},{"timestamp":1742375760000,"open":2.37163,"high":2.37183,"low":2.37141,"close":2.37171,"volume":97.61000061035156},{"timestamp":1742375820000,"open":2.37163,"high":2.37195,"low":2.37141,"close":2.37195,"volume":133.92999267578125},{"timestamp":1742375880000,"open":2.37192,"high":2.37196,"low":2.37154,"close":2.37159,"volume":106.69000244140625},{"timestamp":1742375940000,"open":2.37163,"high":2.3717,"low":2.37109,"close":2.37121,"volume":143.00999450683594},{"timestamp":1742376000000,"open":2.37118,"high":2.37118,"low":2.37083,"close":2.37106,"volume":72.63999938964844},{"timestamp":1742376060000,"open":2.3711,"high":2.37129,"low":2.37076,"close":2.37083,"volume":86.26000213623047},{"timestamp":1742376120000,"open":2.37084,"high":2.37135,"low":2.37084,"close":2.37106,"volume":72.63999938964844},{"timestamp":1742376180000,"open":2.37103,"high":2.37136,"low":2.37103,"close":2.37124,"volume":77.18000030517578},{"timestamp":1742376240000,"open":2.37128,"high":2.37185,"low":2.37128,"close":2.37174,"volume":72.63999938964844},{"timestamp":1742376300000,"open":2.37181,"high":2.37189,"low":2.37165,"close":2.37166,"volume":68.0999984741211},{"timestamp":1742376360000,"open":2.37159,"high":2.37159,"low":2.37136,"close":2.37158,"volume":99.87999725341797},{"timestamp":1742376420000,"open":2.37155,"high":2.37174,"low":2.37132,"close":2.37162,"volume":77.18000030517578},{"timestamp":1742376480000,"open":2.37159,"high":2.37166,"low":2.3715,"close":2.37159,"volume":61.290000915527344},{"timestamp":1742376540000,"open":2.37159,"high":2.3717,"low":2.3715,"close":2.37163,"volume":29.510000228881836},{"timestamp":1742376600000,"open":2.37166,"high":2.37196,"low":2.37162,"close":2.37188,"volume":45.400001525878906},{"timestamp":1742376660000,"open":2.37188,"high":2.37309,"low":2.37188,"close":2.37309,"volume":115.7699966430664},{"timestamp":1742376720000,"open":2.37316,"high":2.37373,"low":2.37301,"close":2.37369,"volume":202.02999877929688},{"timestamp":1742376780000,"open":2.37364,"high":2.37373,"low":2.37331,"close":2.3735,"volume":167.97999572753906},{"timestamp":1742376840000,"open":2.37346,"high":2.37346,"low":2.3732,"close":2.37323,"volume":86.26000213623047},{"timestamp":1742376900000,"open":2.3732,"high":2.3732,"low":2.37281,"close":2.3731,"volume":95.33999633789062},{"timestamp":1742376960000,"open":2.37306,"high":2.37326,"low":2.37288,"close":2.37326,"volume":86.26000213623047},{"timestamp":1742377020000,"open":2.37328,"high":2.37329,"low":2.37298,"close":2.37322,"volume":74.91000366210938},{"timestamp":1742377080000,"open":2.37321,"high":2.37333,"low":2.37292,"close":2.37311,"volume":77.18000030517578},{"timestamp":1742377140000,"open":2.37311,"high":2.37328,"low":2.37303,"close":2.37326,"volume":68.0999984741211},{"timestamp":1742377200000,"open":2.37321,"high":2.37356,"low":2.37317,"close":2.37355,"volume":59.02000045776367},{"timestamp":1742377260000,"open":2.37358,"high":2.37374,"low":2.37313,"close":2.37341,"volume":77.18000030517578},{"timestamp":1742377320000,"open":2.37336,"high":2.37382,"low":2.37332,"close":2.37371,"volume":72.63999938964844},{"timestamp":1742377380000,"open":2.37367,"high":2.37386,"low":2.37352,"close":2.37386,"volume":74.91000366210938},{"timestamp":1742377440000,"open":2.37386,"high":2.37386,"low":2.37367,"close":2.37386,"volume":38.59000015258789},{"timestamp":1742377500000,"open":2.37386,"high":2.37386,"low":2.37355,"close":2.37371,"volume":56.75},{"timestamp":1742377560000,"open":2.37374,"high":2.37391,"low":2.3737,"close":2.37391,"volume":49.939998626708984},{"timestamp":1742377620000,"open":2.37395,"high":2.37396,"low":2.3735,"close":2.37354,"volume":47.66999816894531},{"timestamp":1742377680000,"open":2.37335,"high":2.37388,"low":2.37331,"close":2.37384,"volume":74.91000366210938},{"timestamp":1742377740000,"open":2.37387,"high":2.37426,"low":2.37383,"close":2.37425,"volume":61.290000915527344},{"timestamp":1742377800000,"open":2.37422,"high":2.37437,"low":2.37417,"close":2.37425,"volume":27.239999771118164},{"timestamp":1742377860000,"open":2.37428,"high":2.37478,"low":2.37428,"close":2.37471,"volume":93.06999969482422},{"timestamp":1742377920000,"open":2.37467,"high":2.37516,"low":2.37467,"close":2.37508,"volume":104.41999816894531},{"timestamp":1742377980000,"open":2.37508,"high":2.37518,"low":2.37462,"close":2.37466,"volume":122.58000183105469},{"timestamp":1742378040000,"open":2.37462,"high":2.37477,"low":2.37422,"close":2.37422,"volume":86.26000213623047},{"timestamp":1742378100000,"open":2.37421,"high":2.37426,"low":2.37387,"close":2.3741,"volume":165.7100067138672},{"timestamp":1742378160000,"open":2.37411,"high":2.37473,"low":2.3741,"close":2.37473,"volume":127.12000274658203},{"timestamp":1742378220000,"open":2.37474,"high":2.37489,"low":2.37432,"close":2.37432,"volume":56.75},{"timestamp":1742378280000,"open":2.37428,"high":2.37465,"low":2.37421,"close":2.37463,"volume":61.290000915527344},{"timestamp":1742378340000,"open":2.37454,"high":2.37481,"low":2.37439,"close":2.37459,"volume":79.44999694824219},{"timestamp":1742378400000,"open":2.37458,"high":2.37478,"low":2.37433,"close":2.37433,"volume":77.18000030517578},{"timestamp":1742378460000,"open":2.37435,"high":2.37435,"low":2.37379,"close":2.37388,"volume":86.26000213623047},{"timestamp":1742378520000,"open":2.37387,"high":2.37425,"low":2.37364,"close":2.37418,"volume":63.560001373291016},{"timestamp":1742378580000,"open":2.37424,"high":2.37428,"low":2.3739,"close":2.37391,"volume":65.83000183105469},{"timestamp":1742378640000,"open":2.37391,"high":2.37391,"low":2.37334,"close":2.37339,"volume":70.37000274658203},{"timestamp":1742378700000,"open":2.3734,"high":2.37354,"low":2.37301,"close":2.37301,"volume":79.44999694824219},{"timestamp":1742378760000,"open":2.37297,"high":2.37297,"low":2.3724,"close":2.37245,"volume":79.44999694824219},{"timestamp":1742378820000,"open":2.37238,"high":2.37256,"low":2.37223,"close":2.37253,"volume":81.72000122070312},{"timestamp":1742378880000,"open":2.37252,"high":2.37271,"low":2.3724,"close":2.3724,"volume":43.130001068115234},{"timestamp":1742378940000,"open":2.37244,"high":2.3726,"low":2.37229,"close":2.37256,"volume":68.0999984741211},{"timestamp":1742379000000,"open":2.37253,"high":2.37313,"low":2.37253,"close":2.37305,"volume":59.02000045776367},{"timestamp":1742379060000,"open":2.37293,"high":2.37309,"low":2.37293,"close":2.37309,"volume":43.130001068115234},{"timestamp":1742379120000,"open":2.37305,"high":2.3732,"low":2.3726,"close":2.37319,"volume":108.95999908447266},{"timestamp":1742379180000,"open":2.3732,"high":2.3732,"low":2.37225,"close":2.37225,"volume":118.04000091552734},{"timestamp":1742379240000,"open":2.37226,"high":2.37252,"low":2.37211,"close":2.37222,"volume":111.2300033569336},{"timestamp":1742379300000,"open":2.37234,"high":2.37256,"low":2.37229,"close":2.37238,"volume":115.7699966430664},{"timestamp":1742379360000,"open":2.37249,"high":2.37249,"low":2.37208,"close":2.37217,"volume":61.290000915527344},{"timestamp":1742379420000,"open":2.37208,"high":2.37253,"low":2.37208,"close":2.3725,"volume":47.66999816894531},{"timestamp":1742379480000,"open":2.37247,"high":2.37333,"low":2.37238,"close":2.37318,"volume":127.12000274658203},{"timestamp":1742379840000,"open":2.37406,"high":2.37425,"low":2.37406,"close":2.37425,"volume":18.15999984741211},{"timestamp":1742379900000,"open":2.37417,"high":2.37417,"low":2.37367,"close":2.37382,"volume":56.75},{"timestamp":1742379960000,"open":2.37386,"high":2.37417,"low":2.37383,"close":2.37383,"volume":40.86000061035156},{"timestamp":1742380020000,"open":2.37387,"high":2.37387,"low":2.37361,"close":2.37361,"volume":40.86000061035156},{"timestamp":1742380080000,"open":2.3736,"high":2.37364,"low":2.37334,"close":2.37353,"volume":59.02000045776367},{"timestamp":1742380140000,"open":2.3735,"high":2.37379,"low":2.37345,"close":2.37354,"volume":56.75},{"timestamp":1742380200000,"open":2.37357,"high":2.37361,"low":2.37312,"close":2.37328,"volume":70.37000274658203},{"timestamp":1742380260000,"open":2.37327,"high":2.3733,"low":2.37312,"close":2.37315,"volume":40.86000061035156},{"timestamp":1742380320000,"open":2.37313,"high":2.3735,"low":2.37297,"close":2.37316,"volume":97.61000061035156},{"timestamp":1742380380000,"open":2.37316,"high":2.3732,"low":2.37304,"close":2.37316,"volume":40.86000061035156},{"timestamp":1742380440000,"open":2.37308,"high":2.37335,"low":2.373,"close":2.37328,"volume":52.209999084472656},{"timestamp":1742380500000,"open":2.37324,"high":2.37328,"low":2.37286,"close":2.37286,"volume":45.400001525878906},{"timestamp":1742380560000,"open":2.37282,"high":2.37308,"low":2.37279,"close":2.37301,"volume":43.130001068115234},{"timestamp":1742380620000,"open":2.373,"high":2.37305,"low":2.37294,"close":2.37297,"volume":45.400001525878906},{"timestamp":1742380680000,"open":2.37304,"high":2.3732,"low":2.37289,"close":2.37309,"volume":49.939998626708984},{"timestamp":1742380740000,"open":2.37313,"high":2.37352,"low":2.37309,"close":2.37348,"volume":47.66999816894531},{"timestamp":1742380800000,"open":2.37348,"high":2.37353,"low":2.37329,"close":2.37329,"volume":29.510000228881836},{"timestamp":1742380860000,"open":2.37329,"high":2.37329,"low":2.37288,"close":2.37293,"volume":45.400001525878906},{"timestamp":1742380920000,"open":2.37296,"high":2.37314,"low":2.37282,"close":2.3729,"volume":52.209999084472656},{"timestamp":1742380980000,"open":2.37297,"high":2.37308,"low":2.37289,"close":2.373,"volume":40.86000061035156},{"timestamp":1742381040000,"open":2.37298,"high":2.37328,"low":2.37298,"close":2.37324,"volume":59.02000045776367},{"timestamp":1742381100000,"open":2.37324,"high":2.37373,"low":2.37324,"close":2.37357,"volume":74.91000366210938},{"timestamp":1742381160000,"open":2.37354,"high":2.37358,"low":2.37342,"close":2.37342,"volume":31.780000686645508},{"timestamp":1742381220000,"open":2.37335,"high":2.37358,"low":2.37315,"close":2.37358,"volume":31.780000686645508},{"timestamp":1742381280000,"open":2.37349,"high":2.37399,"low":2.37349,"close":2.37394,"volume":45.400001525878906},{"timestamp":1742381340000,"open":2.3739,"high":2.3741,"low":2.37365,"close":2.37388,"volume":49.939998626708984},{"timestamp":1742381400000,"open":2.3739,"high":2.3739,"low":2.3732,"close":2.3732,"volume":63.560001373291016},{"timestamp":1742381460000,"open":2.37315,"high":2.37331,"low":2.37294,"close":2.37304,"volume":59.02000045776367},{"timestamp":1742381520000,"open":2.37305,"high":2.3735,"low":2.37305,"close":2.3735,"volume":52.209999084472656},{"timestamp":1742381580000,"open":2.37353,"high":2.37394,"low":2.37346,"close":2.37388,"volume":47.66999816894531},{"timestamp":1742381640000,"open":2.37391,"high":2.37409,"low":2.37376,"close":2.37409,"volume":43.130001068115234},{"timestamp":1742381700000,"open":2.37405,"high":2.37433,"low":2.37405,"close":2.37413,"volume":43.130001068115234},{"timestamp":1742381760000,"open":2.37428,"high":2.37436,"low":2.37421,"close":2.37428,"volume":47.66999816894531},{"timestamp":1742381820000,"open":2.37425,"high":2.37429,"low":2.37424,"close":2.37428,"volume":9.079999923706055},{"timestamp":1742381880000,"open":2.37424,"high":2.37429,"low":2.37421,"close":2.37429,"volume":18.15999984741211},{"timestamp":1742381940000,"open":2.37444,"high":2.37444,"low":2.37405,"close":2.37405,"volume":22.700000762939453},{"timestamp":1742382000000,"open":2.37399,"high":2.37402,"low":2.3738,"close":2.37391,"volume":27.239999771118164},{"timestamp":1742382060000,"open":2.37369,"high":2.37369,"low":2.37369,"close":2.37369,"volume":2.2699999809265137},{"timestamp":1742382120000,"open":2.37358,"high":2.37369,"low":2.3735,"close":2.37358,"volume":34.04999923706055},{"timestamp":1742382180000,"open":2.37354,"high":2.37414,"low":2.37354,"close":2.37403,"volume":40.86000061035156},{"timestamp":1742382240000,"open":2.37399,"high":2.3741,"low":2.37375,"close":2.37383,"volume":54.47999954223633},{"timestamp":1742382300000,"open":2.37375,"high":2.37375,"low":2.37345,"close":2.37358,"volume":52.209999084472656},{"timestamp":1742382360000,"open":2.37358,"high":2.37365,"low":2.37338,"close":2.37364,"volume":56.75},{"timestamp":1742382420000,"open":2.37369,"high":2.37388,"low":2.3736,"close":2.37384,"volume":52.209999084472656},{"timestamp":1742382480000,"open":2.37388,"high":2.37433,"low":2.37372,"close":2.37429,"volume":83.98999786376953},{"timestamp":1742382540000,"open":2.3742,"high":2.37466,"low":2.37414,"close":2.37466,"volume":61.290000915527344},{"timestamp":1742382600000,"open":2.37466,"high":2.375,"low":2.37466,"close":2.37493,"volume":61.290000915527344},{"timestamp":1742382660000,"open":2.37489,"high":2.37519,"low":2.37484,"close":2.37484,"volume":56.75},{"timestamp":1742382720000,"open":2.37488,"high":2.37492,"low":2.37465,"close":2.37474,"volume":34.04999923706055},{"timestamp":1742382780000,"open":2.37478,"high":2.37489,"low":2.37463,"close":2.37474,"volume":68.0999984741211},{"timestamp":1742382840000,"open":2.37474,"high":2.37489,"low":2.37462,"close":2.37469,"volume":74.91000366210938},{"timestamp":1742382900000,"open":2.37473,"high":2.3748,"low":2.37435,"close":2.3744,"volume":40.86000061035156},{"timestamp":1742382960000,"open":2.37436,"high":2.37436,"low":2.37406,"close":2.37406,"volume":54.47999954223633},{"timestamp":1742383020000,"open":2.37409,"high":2.37429,"low":2.37406,"close":2.37413,"volume":40.86000061035156},{"timestamp":1742383080000,"open":2.37413,"high":2.37429,"low":2.3741,"close":2.37424,"volume":56.75},{"timestamp":1742383140000,"open":2.37414,"high":2.37425,"low":2.37343,"close":2.3735,"volume":65.83000183105469},{"timestamp":1742383200000,"open":2.37342,"high":2.37373,"low":2.37331,"close":2.37354,"volume":81.72000122070312},{"timestamp":1742383260000,"open":2.37357,"high":2.37361,"low":2.37343,"close":2.37345,"volume":40.86000061035156},{"timestamp":1742383320000,"open":2.37346,"high":2.37358,"low":2.37339,"close":2.37357,"volume":29.510000228881836},{"timestamp":1742383380000,"open":2.37368,"high":2.37391,"low":2.37368,"close":2.37383,"volume":45.400001525878906},{"timestamp":1742383440000,"open":2.37387,"high":2.37409,"low":2.37369,"close":2.37372,"volume":45.400001525878906},{"timestamp":1742383500000,"open":2.37375,"high":2.3744,"low":2.37375,"close":2.37432,"volume":72.63999938964844},{"timestamp":1742383560000,"open":2.37433,"high":2.37466,"low":2.37424,"close":2.37455,"volume":70.37000274658203},{"timestamp":1742383620000,"open":2.3745,"high":2.3747,"low":2.3745,"close":2.37465,"volume":36.31999969482422},{"timestamp":1742383680000,"open":2.37451,"high":2.3747,"low":2.37444,"close":2.37444,"volume":36.31999969482422},{"timestamp":1742383740000,"open":2.37448,"high":2.37474,"low":2.37448,"close":2.37466,"volume":29.510000228881836},{"timestamp":1742383800000,"open":2.37463,"high":2.37481,"low":2.37462,"close":2.37462,"volume":70.37000274658203},{"timestamp":1742383860000,"open":2.37466,"high":2.37466,"low":2.37458,"close":2.37458,"volume":15.890000343322754},{"timestamp":1742383920000,"open":2.37463,"high":2.37511,"low":2.37463,"close":2.37507,"volume":45.400001525878906},{"timestamp":1742383980000,"open":2.37511,"high":2.37526,"low":2.37499,"close":2.37525,"volume":68.0999984741211},{"timestamp":1742384040000,"open":2.37526,"high":2.37545,"low":2.37518,"close":2.37523,"volume":40.86000061035156},{"timestamp":1742384100000,"open":2.37518,"high":2.37545,"low":2.37518,"close":2.37529,"volume":43.130001068115234},{"timestamp":1742384160000,"open":2.37537,"high":2.3756,"low":2.37537,"close":2.37556,"volume":68.0999984741211},{"timestamp":1742384220000,"open":2.3756,"high":2.37568,"low":2.37552,"close":2.37553,"volume":47.66999816894531},{"timestamp":1742384280000,"open":2.3756,"high":2.37582,"low":2.37541,"close":2.37575,"volume":56.75},{"timestamp":1742384340000,"open":2.37575,"high":2.37579,"low":2.37552,"close":2.37553,"volume":56.75},{"timestamp":1742384400000,"open":2.37556,"high":2.37575,"low":2.37556,"close":2.37574,"volume":22.700000762939453},{"timestamp":1742384460000,"open":2.37578,"high":2.37598,"low":2.37578,"close":2.37582,"volume":27.239999771118164},{"timestamp":1742384520000,"open":2.37583,"high":2.37598,"low":2.3756,"close":2.37598,"volume":34.04999923706055},{"timestamp":1742384580000,"open":2.376,"high":2.37612,"low":2.3759,"close":2.37612,"volume":49.939998626708984},{"timestamp":1742384640000,"open":2.37609,"high":2.37669,"low":2.37609,"close":2.37657,"volume":72.63999938964844},{"timestamp":1742384700000,"open":2.37658,"high":2.37658,"low":2.3763,"close":2.37643,"volume":74.91000366210938},{"timestamp":1742384760000,"open":2.37646,"high":2.37658,"low":2.37631,"close":2.37634,"volume":56.75},{"timestamp":1742384820000,"open":2.37643,"high":2.37646,"low":2.37601,"close":2.37601,"volume":54.47999954223633},{"timestamp":1742384880000,"open":2.37615,"high":2.3762,"low":2.37615,"close":2.37619,"volume":24.969999313354492},{"timestamp":1742384940000,"open":2.37631,"high":2.37643,"low":2.37631,"close":2.37634,"volume":40.86000061035156},{"timestamp":1742385000000,"open":2.37639,"high":2.37673,"low":2.37628,"close":2.3765,"volume":83.98999786376953},{"timestamp":1742385060000,"open":2.37643,"high":2.3766,"low":2.37627,"close":2.3766,"volume":47.66999816894531},{"timestamp":1742385120000,"open":2.37676,"high":2.37691,"low":2.37672,"close":2.37684,"volume":56.75},{"timestamp":1742385180000,"open":2.37687,"high":2.37691,"low":2.37675,"close":2.37687,"volume":45.400001525878906},{"timestamp":1742385240000,"open":2.37688,"high":2.37688,"low":2.37653,"close":2.37657,"volume":40.86000061035156},{"timestamp":1742385300000,"open":2.37661,"high":2.37691,"low":2.37654,"close":2.37691,"volume":59.02000045776367},{"timestamp":1742385360000,"open":2.37698,"high":2.37714,"low":2.37578,"close":2.37583,"volume":236.0800018310547},{"timestamp":1742385420000,"open":2.37583,"high":2.37679,"low":2.37563,"close":2.37664,"volume":215.64999389648438},{"timestamp":1742385480000,"open":2.37661,"high":2.37669,"low":2.37589,"close":2.37601,"volume":172.52000427246094},{"timestamp":1742385540000,"open":2.37605,"high":2.37616,"low":2.37597,"close":2.37613,"volume":95.33999633789062},{"timestamp":1742385600000,"open":2.37605,"high":2.3765,"low":2.37605,"close":2.37628,"volume":149.82000732421875},{"timestamp":1742385660000,"open":2.37631,"high":2.37661,"low":2.37598,"close":2.37601,"volume":172.52000427246094},{"timestamp":1742385720000,"open":2.37598,"high":2.37669,"low":2.37598,"close":2.37669,"volume":90.80000305175781},{"timestamp":1742385780000,"open":2.37661,"high":2.37673,"low":2.37631,"close":2.37642,"volume":63.560001373291016},{"timestamp":1742385840000,"open":2.37638,"high":2.37644,"low":2.3762,"close":2.37629,"volume":59.02000045776367},{"timestamp":1742385900000,"open":2.37633,"high":2.37636,"low":2.37606,"close":2.37636,"volume":56.75},{"timestamp":1742385960000,"open":2.37637,"high":2.37685,"low":2.37637,"close":2.37682,"volume":59.02000045776367},{"timestamp":1742386020000,"open":2.37677,"high":2.37677,"low":2.37652,"close":2.37655,"volume":43.130001068115234},{"timestamp":1742386080000,"open":2.37645,"high":2.37659,"low":2.37611,"close":2.37611,"volume":59.02000045776367},{"timestamp":1742386140000,"open":2.37607,"high":2.37626,"low":2.37595,"close":2.37611,"volume":108.95999908447266},{"timestamp":1742386200000,"open":2.37617,"high":2.37644,"low":2.37607,"close":2.37618,"volume":81.72000122070312},{"timestamp":1742386260000,"open":2.37621,"high":2.37651,"low":2.37606,"close":2.37648,"volume":99.87999725341797},{"timestamp":1742386320000,"open":2.37651,"high":2.37685,"low":2.37641,"close":2.37685,"volume":68.0999984741211},{"timestamp":1742386380000,"open":2.37678,"high":2.37693,"low":2.37645,"close":2.37647,"volume":113.5},{"timestamp":1742386440000,"open":2.37652,"high":2.37656,"low":2.3764,"close":2.37648,"volume":63.560001373291016},{"timestamp":1742386500000,"open":2.37651,"high":2.37667,"low":2.37641,"close":2.37659,"volume":61.290000915527344},{"timestamp":1742386560000,"open":2.37663,"high":2.37663,"low":2.37644,"close":2.37659,"volume":27.239999771118164},{"timestamp":1742386620000,"open":2.37644,"high":2.37645,"low":2.37633,"close":2.37636,"volume":29.510000228881836},{"timestamp":1742386680000,"open":2.37632,"high":2.37632,"low":2.37561,"close":2.37562,"volume":43.130001068115234},{"timestamp":1742386740000,"open":2.37562,"high":2.37662,"low":2.37562,"close":2.37662,"volume":106.69000244140625},{"timestamp":1742386800000,"open":2.37666,"high":2.37682,"low":2.37655,"close":2.37671,"volume":74.91000366210938},{"timestamp":1742386860000,"open":2.37675,"high":2.37677,"low":2.37596,"close":2.37621,"volume":81.72000122070312},{"timestamp":1742386920000,"open":2.37622,"high":2.37645,"low":2.37617,"close":2.3764,"volume":34.04999923706055},{"timestamp":1742386980000,"open":2.37645,"high":2.37645,"low":2.37629,"close":2.37633,"volume":61.290000915527344},{"timestamp":1742387040000,"open":2.3764,"high":2.37652,"low":2.37618,"close":2.37618,"volume":61.290000915527344},{"timestamp":1742387100000,"open":2.37622,"high":2.37626,"low":2.3761,"close":2.37617,"volume":68.0999984741211},{"timestamp":1742387160000,"open":2.37614,"high":2.37681,"low":2.37595,"close":2.37607,"volume":154.36000061035156},{"timestamp":1742387220000,"open":2.37611,"high":2.37633,"low":2.37607,"close":2.37618,"volume":108.95999908447266},{"timestamp":1742387280000,"open":2.37611,"high":2.37622,"low":2.37588,"close":2.376,"volume":106.69000244140625},{"timestamp":1742387340000,"open":2.37603,"high":2.37626,"low":2.37603,"close":2.37605,"volume":47.66999816894531},{"timestamp":1742387400000,"open":2.37601,"high":2.3762,"low":2.37574,"close":2.37597,"volume":106.69000244140625},{"timestamp":1742387460000,"open":2.37597,"high":2.37597,"low":2.37577,"close":2.37581,"volume":43.130001068115234},{"timestamp":1742387520000,"open":2.37585,"high":2.37601,"low":2.37581,"close":2.37582,"volume":68.0999984741211},{"timestamp":1742387580000,"open":2.37577,"high":2.37665,"low":2.37577,"close":2.37656,"volume":79.44999694824219},{"timestamp":1742387640000,"open":2.37652,"high":2.37672,"low":2.37652,"close":2.37667,"volume":34.04999923706055},{"timestamp":1742387700000,"open":2.37667,"high":2.37706,"low":2.37667,"close":2.37683,"volume":90.80000305175781},{"timestamp":1742387760000,"open":2.37697,"high":2.37701,"low":2.3768,"close":2.37686,"volume":29.510000228881836},{"timestamp":1742387820000,"open":2.37694,"high":2.37698,"low":2.37679,"close":2.37683,"volume":34.04999923706055},{"timestamp":1742387880000,"open":2.37682,"high":2.37702,"low":2.37668,"close":2.37668,"volume":52.209999084472656},{"timestamp":1742387940000,"open":2.37669,"high":2.37688,"low":2.37658,"close":2.37661,"volume":43.130001068115234},{"timestamp":1742388000000,"open":2.37662,"high":2.37687,"low":2.37662,"close":2.37677,"volume":56.75},{"timestamp":1742388060000,"open":2.37677,"high":2.37692,"low":2.37661,"close":2.37688,"volume":68.0999984741211},{"timestamp":1742388120000,"open":2.37694,"high":2.37724,"low":2.37694,"close":2.37714,"volume":40.86000061035156},{"timestamp":1742388180000,"open":2.37709,"high":2.37713,"low":2.37692,"close":2.37703,"volume":36.31999969482422},{"timestamp":1742388240000,"open":2.37698,"high":2.37755,"low":2.37698,"close":2.37743,"volume":49.939998626708984},{"timestamp":1742388300000,"open":2.37752,"high":2.37752,"low":2.37683,"close":2.37684,"volume":68.0999984741211},{"timestamp":1742388360000,"open":2.3768,"high":2.3768,"low":2.37618,"close":2.37618,"volume":86.26000213623047},{"timestamp":1742388420000,"open":2.37622,"high":2.37649,"low":2.376,"close":2.376,"volume":77.18000030517578},{"timestamp":1742388480000,"open":2.37604,"high":2.37634,"low":2.376,"close":2.37626,"volume":43.130001068115234},{"timestamp":1742388540000,"open":2.37629,"high":2.37629,"low":2.37599,"close":2.37608,"volume":54.47999954223633},{"timestamp":1742388600000,"open":2.37599,"high":2.3763,"low":2.37599,"close":2.3763,"volume":102.1500015258789},{"timestamp":1742388660000,"open":2.37627,"high":2.37653,"low":2.37627,"close":2.37652,"volume":70.37000274658203},{"timestamp":1742388720000,"open":2.37644,"high":2.37672,"low":2.37644,"close":2.3766,"volume":52.209999084472656},{"timestamp":1742388780000,"open":2.37664,"high":2.37668,"low":2.37644,"close":2.37652,"volume":52.209999084472656},{"timestamp":1742388840000,"open":2.37659,"high":2.37659,"low":2.37614,"close":2.37622,"volume":81.72000122070312},{"timestamp":1742388900000,"open":2.3763,"high":2.3763,"low":2.3757,"close":2.37573,"volume":88.52999877929688},{"timestamp":1742388960000,"open":2.37567,"high":2.37573,"low":2.37524,"close":2.37532,"volume":83.98999786376953},{"timestamp":1742389020000,"open":2.37529,"high":2.37537,"low":2.37498,"close":2.37498,"volume":111.2300033569336},{"timestamp":1742389080000,"open":2.37495,"high":2.37532,"low":2.37495,"close":2.37532,"volume":45.400001525878906},{"timestamp":1742389140000,"open":2.37529,"high":2.37544,"low":2.37525,"close":2.37543,"volume":65.83000183105469},{"timestamp":1742389200000,"open":2.37542,"high":2.37542,"low":2.37505,"close":2.37513,"volume":88.52999877929688},{"timestamp":1742389260000,"open":2.37516,"high":2.37547,"low":2.37516,"close":2.37539,"volume":97.61000061035156},{"timestamp":1742389320000,"open":2.37542,"high":2.37554,"low":2.37542,"close":2.3755,"volume":54.47999954223633},{"timestamp":1742389380000,"open":2.3755,"high":2.37554,"low":2.37499,"close":2.37506,"volume":81.72000122070312},{"timestamp":1742389440000,"open":2.37507,"high":2.37511,"low":2.375,"close":2.37503,"volume":49.939998626708984},{"timestamp":1742389500000,"open":2.37502,"high":2.37545,"low":2.37502,"close":2.37545,"volume":36.31999969482422},{"timestamp":1742389560000,"open":2.3754,"high":2.37541,"low":2.37503,"close":2.37503,"volume":49.939998626708984},{"timestamp":1742389620000,"open":2.3751,"high":2.37552,"low":2.37502,"close":2.37541,"volume":63.560001373291016},{"timestamp":1742389680000,"open":2.3754,"high":2.37562,"low":2.37514,"close":2.37514,"volume":72.63999938964844},{"timestamp":1742389740000,"open":2.37514,"high":2.37514,"low":2.37473,"close":2.37481,"volume":83.98999786376953},{"timestamp":1742389800000,"open":2.37484,"high":2.37526,"low":2.3748,"close":2.37521,"volume":99.87999725341797},{"timestamp":1742389860000,"open":2.37518,"high":2.37556,"low":2.37518,"close":2.37523,"volume":86.26000213623047},{"timestamp":1742389920000,"open":2.37526,"high":2.37529,"low":2.37488,"close":2.37488,"volume":77.18000030517578},{"timestamp":1742389980000,"open":2.37496,"high":2.37504,"low":2.37489,"close":2.37497,"volume":54.47999954223633},{"timestamp":1742390040000,"open":2.37493,"high":2.37498,"low":2.37474,"close":2.37474,"volume":38.59000015258789},{"timestamp":1742390100000,"open":2.37474,"high":2.37479,"low":2.37433,"close":2.37441,"volume":54.47999954223633},{"timestamp":1742390160000,"open":2.37438,"high":2.37467,"low":2.37433,"close":2.37467,"volume":61.290000915527344},{"timestamp":1742390220000,"open":2.3747,"high":2.37475,"low":2.37445,"close":2.37449,"volume":54.47999954223633},{"timestamp":1742390280000,"open":2.37445,"high":2.37445,"low":2.37414,"close":2.37422,"volume":43.130001068115234},{"timestamp":1742390340000,"open":2.37419,"high":2.37429,"low":2.37395,"close":2.37396,"volume":81.72000122070312},{"timestamp":1742390400000,"open":2.37407,"high":2.37426,"low":2.37373,"close":2.37381,"volume":108.95999908447266},{"timestamp":1742390460000,"open":2.37373,"high":2.37389,"low":2.37306,"close":2.37306,"volume":120.30999755859375},{"timestamp":1742390520000,"open":2.37302,"high":2.37318,"low":2.37302,"close":2.37306,"volume":106.69000244140625},{"timestamp":1742390580000,"open":2.37313,"high":2.37354,"low":2.37313,"close":2.3735,"volume":95.33999633789062},{"timestamp":1742390640000,"open":2.37348,"high":2.37363,"low":2.3734,"close":2.37354,"volume":81.72000122070312},{"timestamp":1742390700000,"open":2.37348,"high":2.3738,"low":2.37344,"close":2.37366,"volume":47.66999816894531},{"timestamp":1742390760000,"open":2.37359,"high":2.37426,"low":2.37341,"close":2.3741,"volume":97.61000061035156},{"timestamp":1742390820000,"open":2.37408,"high":2.37411,"low":2.3737,"close":2.37384,"volume":74.91000366210938},{"timestamp":1742390880000,"open":2.37381,"high":2.37381,"low":2.37351,"close":2.37366,"volume":38.59000015258789},{"timestamp":1742390940000,"open":2.37363,"high":2.37366,"low":2.37332,"close":2.37355,"volume":99.87999725341797},{"timestamp":1742391000000,"open":2.37359,"high":2.37381,"low":2.37329,"close":2.37374,"volume":174.7899932861328},{"timestamp":1742391060000,"open":2.37373,"high":2.37374,"low":2.37328,"close":2.37355,"volume":167.97999572753906},{"timestamp":1742391120000,"open":2.37348,"high":2.37389,"low":2.37329,"close":2.37381,"volume":145.27999877929688},{"timestamp":1742391180000,"open":2.37385,"high":2.37385,"low":2.37358,"close":2.37359,"volume":83.98999786376953},{"timestamp":1742391240000,"open":2.3735,"high":2.3737,"low":2.37343,"close":2.37351,"volume":124.8499984741211},{"timestamp":1742391300000,"open":2.3735,"high":2.3735,"low":2.37314,"close":2.37321,"volume":111.2300033569336},{"timestamp":1742391360000,"open":2.37317,"high":2.37318,"low":2.37272,"close":2.37294,"volume":86.26000213623047},{"timestamp":1742391420000,"open":2.3729,"high":2.37298,"low":2.37275,"close":2.37275,"volume":90.80000305175781},{"timestamp":1742391480000,"open":2.37273,"high":2.37283,"low":2.37254,"close":2.37258,"volume":59.02000045776367},{"timestamp":1742391540000,"open":2.37253,"high":2.37254,"low":2.37235,"close":2.37246,"volume":63.560001373291016},{"timestamp":1742391600000,"open":2.3725,"high":2.37276,"low":2.37235,"close":2.37276,"volume":124.8499984741211},{"timestamp":1742391660000,"open":2.37273,"high":2.37303,"low":2.37257,"close":2.37257,"volume":118.04000091552734},{"timestamp":1742391720000,"open":2.37254,"high":2.37306,"low":2.37254,"close":2.37283,"volume":140.74000549316406},{"timestamp":1742391780000,"open":2.37279,"high":2.37283,"low":2.37215,"close":2.37243,"volume":93.06999969482422},{"timestamp":1742391840000,"open":2.37231,"high":2.37258,"low":2.3722,"close":2.37257,"volume":72.63999938964844},{"timestamp":1742391900000,"open":2.3726,"high":2.37283,"low":2.37231,"close":2.37231,"volume":138.47000122070312},{"timestamp":1742391960000,"open":2.37228,"high":2.37257,"low":2.37178,"close":2.37197,"volume":154.36000061035156},{"timestamp":1742392020000,"open":2.37205,"high":2.3723,"low":2.37198,"close":2.37204,"volume":118.04000091552734},{"timestamp":1742392080000,"open":2.37201,"high":2.37227,"low":2.37183,"close":2.3719,"volume":127.12000274658203},{"timestamp":1742392140000,"open":2.37185,"high":2.37201,"low":2.37167,"close":2.37193,"volume":99.87999725341797},{"timestamp":1742392200000,"open":2.37193,"high":2.37246,"low":2.37189,"close":2.37216,"volume":104.41999816894531},{"timestamp":1742392260000,"open":2.3722,"high":2.3722,"low":2.37158,"close":2.37163,"volume":99.87999725341797},{"timestamp":1742392320000,"open":2.37162,"high":2.37163,"low":2.37129,"close":2.37148,"volume":99.87999725341797},{"timestamp":1742392380000,"open":2.37144,"high":2.37167,"low":2.37129,"close":2.37141,"volume":133.92999267578125},{"timestamp":1742392440000,"open":2.37137,"high":2.37204,"low":2.37121,"close":2.37159,"volume":129.38999938964844},{"timestamp":1742392500000,"open":2.37158,"high":2.37219,"low":2.37151,"close":2.37219,"volume":111.2300033569336},{"timestamp":1742392560000,"open":2.37219,"high":2.37261,"low":2.37211,"close":2.37242,"volume":149.82000732421875},{"timestamp":1742392620000,"open":2.37245,"high":2.37283,"low":2.37233,"close":2.37283,"volume":111.2300033569336},{"timestamp":1742392680000,"open":2.37279,"high":2.37317,"low":2.37278,"close":2.37297,"volume":204.3000030517578},{"timestamp":1742392740000,"open":2.37297,"high":2.37298,"low":2.37237,"close":2.37242,"volume":165.7100067138672},{"timestamp":1742392800000,"open":2.37239,"high":2.37258,"low":2.37206,"close":2.37232,"volume":127.12000274658203},{"timestamp":1742392860000,"open":2.37235,"high":2.37239,"low":2.37209,"close":2.37235,"volume":113.5},{"timestamp":1742392920000,"open":2.37235,"high":2.37262,"low":2.37231,"close":2.37254,"volume":90.80000305175781},{"timestamp":1742392980000,"open":2.37254,"high":2.37317,"low":2.37254,"close":2.37317,"volume":79.44999694824219},{"timestamp":1742393040000,"open":2.37317,"high":2.37351,"low":2.37309,"close":2.37344,"volume":147.5500030517578},{"timestamp":1742393100000,"open":2.37344,"high":2.37344,"low":2.37298,"close":2.37298,"volume":86.26000213623047},{"timestamp":1742393160000,"open":2.37295,"high":2.37318,"low":2.37294,"close":2.3731,"volume":120.30999755859375},{"timestamp":1742393220000,"open":2.37314,"high":2.37348,"low":2.37314,"close":2.37344,"volume":79.44999694824219},{"timestamp":1742393280000,"open":2.37344,"high":2.37344,"low":2.3732,"close":2.37336,"volume":90.80000305175781},{"timestamp":1742393340000,"open":2.37336,"high":2.37336,"low":2.3731,"close":2.37333,"volume":70.37000274658203},{"timestamp":1742393400000,"open":2.3734,"high":2.3737,"low":2.37318,"close":2.37354,"volume":72.63999938964844},{"timestamp":1742393460000,"open":2.37351,"high":2.37374,"low":2.37347,"close":2.37366,"volume":47.66999816894531},{"timestamp":1742393520000,"open":2.37362,"high":2.37389,"low":2.37362,"close":2.37389,"volume":74.91000366210938},{"timestamp":1742393580000,"open":2.37389,"high":2.37404,"low":2.3737,"close":2.37384,"volume":61.290000915527344},{"timestamp":1742393640000,"open":2.37389,"high":2.37425,"low":2.37384,"close":2.37425,"volume":40.86000061035156},{"timestamp":1742393700000,"open":2.3743,"high":2.37444,"low":2.37404,"close":2.37444,"volume":70.37000274658203},{"timestamp":1742393760000,"open":2.37437,"high":2.375,"low":2.37434,"close":2.375,"volume":61.290000915527344},{"timestamp":1742393820000,"open":2.375,"high":2.37501,"low":2.3746,"close":2.3746,"volume":61.290000915527344},{"timestamp":1742393880000,"open":2.37475,"high":2.37501,"low":2.37475,"close":2.37501,"volume":40.86000061035156},{"timestamp":1742393940000,"open":2.37519,"high":2.37535,"low":2.375,"close":2.37528,"volume":63.560001373291016},{"timestamp":1742394000000,"open":2.37524,"high":2.37524,"low":2.37489,"close":2.37497,"volume":70.37000274658203},{"timestamp":1742394060000,"open":2.375,"high":2.375,"low":2.37422,"close":2.37437,"volume":115.7699966430664},{"timestamp":1742394120000,"open":2.37437,"high":2.37448,"low":2.37433,"close":2.37441,"volume":56.75},{"timestamp":1742394180000,"open":2.37437,"high":2.3746,"low":2.37429,"close":2.37441,"volume":79.44999694824219},{"timestamp":1742394240000,"open":2.37444,"high":2.37505,"low":2.37441,"close":2.375,"volume":74.91000366210938},{"timestamp":1742394300000,"open":2.37489,"high":2.37494,"low":2.37456,"close":2.37479,"volume":68.0999984741211},{"timestamp":1742394360000,"open":2.37483,"high":2.37513,"low":2.37474,"close":2.37494,"volume":72.63999938964844},{"timestamp":1742394420000,"open":2.37498,"high":2.37508,"low":2.37483,"close":2.37483,"volume":63.560001373291016},{"timestamp":1742394480000,"open":2.37479,"high":2.3749,"low":2.3744,"close":2.37449,"volume":79.44999694824219},{"timestamp":1742394540000,"open":2.37464,"high":2.37468,"low":2.37437,"close":2.37445,"volume":72.63999938964844},{"timestamp":1742394600000,"open":2.37452,"high":2.37513,"low":2.3744,"close":2.37513,"volume":95.33999633789062},{"timestamp":1742394660000,"open":2.37516,"high":2.37538,"low":2.37489,"close":2.37528,"volume":108.95999908447266},{"timestamp":1742394720000,"open":2.37515,"high":2.37554,"low":2.37515,"close":2.37553,"volume":49.939998626708984},{"timestamp":1742394780000,"open":2.37554,"high":2.37572,"low":2.37549,"close":2.37572,"volume":45.400001525878906},{"timestamp":1742394840000,"open":2.37576,"high":2.37576,"low":2.37569,"close":2.37576,"volume":29.510000228881836},{"timestamp":1742394900000,"open":2.37576,"high":2.3759,"low":2.3756,"close":2.37568,"volume":68.0999984741211},{"timestamp":1742394960000,"open":2.37573,"high":2.37591,"low":2.37569,"close":2.37579,"volume":72.63999938964844},{"timestamp":1742395020000,"open":2.37583,"high":2.37584,"low":2.37542,"close":2.37584,"volume":93.06999969482422},{"timestamp":1742395080000,"open":2.37576,"high":2.37576,"low":2.37542,"close":2.3755,"volume":36.31999969482422},{"timestamp":1742395140000,"open":2.3755,"high":2.3755,"low":2.37519,"close":2.37542,"volume":52.209999084472656},{"timestamp":1742395200000,"open":2.37561,"high":2.37569,"low":2.37554,"close":2.37558,"volume":29.510000228881836},{"timestamp":1742395260000,"open":2.37558,"high":2.37558,"low":2.37527,"close":2.37528,"volume":34.04999923706055},{"timestamp":1742395320000,"open":2.37531,"high":2.37558,"low":2.37524,"close":2.37557,"volume":77.18000030517578},{"timestamp":1742395380000,"open":2.37561,"high":2.3759,"low":2.37543,"close":2.37558,"volume":86.26000213623047},{"timestamp":1742395440000,"open":2.37557,"high":2.3756,"low":2.37516,"close":2.37535,"volume":70.37000274658203},{"timestamp":1742395500000,"open":2.3753,"high":2.37539,"low":2.37505,"close":2.37535,"volume":113.5},{"timestamp":1742395560000,"open":2.37535,"high":2.37535,"low":2.37519,"close":2.37524,"volume":40.86000061035156},{"timestamp":1742395620000,"open":2.37524,"high":2.37524,"low":2.37497,"close":2.375,"volume":40.86000061035156},{"timestamp":1742395680000,"open":2.375,"high":2.375,"low":2.37422,"close":2.37423,"volume":106.69000244140625},{"timestamp":1742395740000,"open":2.37423,"high":2.37501,"low":2.37419,"close":2.37501,"volume":104.41999816894531},{"timestamp":1742395800000,"open":2.37497,"high":2.37516,"low":2.37497,"close":2.37505,"volume":72.63999938964844},{"timestamp":1742395860000,"open":2.37512,"high":2.3753,"low":2.37501,"close":2.37524,"volume":43.130001068115234},{"timestamp":1742395920000,"open":2.3752,"high":2.3752,"low":2.37438,"close":2.37464,"volume":99.87999725341797},{"timestamp":1742395980000,"open":2.37456,"high":2.37505,"low":2.37456,"close":2.37483,"volume":99.87999725341797},{"timestamp":1742396040000,"open":2.37483,"high":2.375,"low":2.37471,"close":2.37486,"volume":106.69000244140625},{"timestamp":1742396100000,"open":2.37482,"high":2.37527,"low":2.37482,"close":2.37515,"volume":127.12000274658203},{"timestamp":1742396160000,"open":2.3752,"high":2.37527,"low":2.37505,"close":2.3752,"volume":63.560001373291016},{"timestamp":1742396220000,"open":2.3753,"high":2.37546,"low":2.37515,"close":2.37515,"volume":102.1500015258789},{"timestamp":1742396280000,"open":2.3752,"high":2.37523,"low":2.37489,"close":2.37489,"volume":72.63999938964844},{"timestamp":1742396340000,"open":2.3749,"high":2.3749,"low":2.37377,"close":2.37392,"volume":122.58000183105469},{"timestamp":1742396400000,"open":2.37384,"high":2.37419,"low":2.37384,"close":2.37399,"volume":93.06999969482422},{"timestamp":1742396460000,"open":2.374,"high":2.37445,"low":2.37392,"close":2.37434,"volume":90.80000305175781},{"timestamp":1742396520000,"open":2.3743,"high":2.37474,"low":2.3743,"close":2.37456,"volume":59.02000045776367},{"timestamp":1742396580000,"open":2.37456,"high":2.3746,"low":2.37438,"close":2.37444,"volume":47.66999816894531},{"timestamp":1742396640000,"open":2.37433,"high":2.37445,"low":2.37414,"close":2.37425,"volume":68.0999984741211},{"timestamp":1742396700000,"open":2.37425,"high":2.37426,"low":2.37374,"close":2.37404,"volume":136.1999969482422},{"timestamp":1742396760000,"open":2.37404,"high":2.37426,"low":2.37399,"close":2.37426,"volume":81.72000122070312},{"timestamp":1742396820000,"open":2.37426,"high":2.37441,"low":2.37426,"close":2.37441,"volume":49.939998626708984},{"timestamp":1742396880000,"open":2.3744,"high":2.37463,"low":2.37422,"close":2.3746,"volume":77.18000030517578},{"timestamp":1742396940000,"open":2.37463,"high":2.375,"low":2.37463,"close":2.37483,"volume":81.72000122070312},{"timestamp":1742397000000,"open":2.3749,"high":2.375,"low":2.37475,"close":2.37479,"volume":38.59000015258789},{"timestamp":1742397060000,"open":2.37474,"high":2.37493,"low":2.37468,"close":2.3749,"volume":56.75},{"timestamp":1742397120000,"open":2.3749,"high":2.37497,"low":2.37468,"close":2.37489,"volume":77.18000030517578},{"timestamp":1742397180000,"open":2.37483,"high":2.37493,"low":2.37471,"close":2.37493,"volume":40.86000061035156},{"timestamp":1742397240000,"open":2.37471,"high":2.37494,"low":2.37471,"close":2.37494,"volume":34.04999923706055},{"timestamp":1742397300000,"open":2.37498,"high":2.37505,"low":2.37471,"close":2.37479,"volume":72.63999938964844},{"timestamp":1742397360000,"open":2.37474,"high":2.37479,"low":2.37467,"close":2.37479,"volume":31.780000686645508},{"timestamp":1742397420000,"open":2.3747,"high":2.37478,"low":2.37433,"close":2.37445,"volume":47.66999816894531},{"timestamp":1742397480000,"open":2.3744,"high":2.3744,"low":2.37392,"close":2.374,"volume":124.8499984741211},{"timestamp":1742397540000,"open":2.37404,"high":2.37408,"low":2.37381,"close":2.37408,"volume":79.44999694824219},{"timestamp":1742397600000,"open":2.37404,"high":2.37451,"low":2.37404,"close":2.37451,"volume":49.939998626708984},{"timestamp":1742397660000,"open":2.37456,"high":2.37471,"low":2.37437,"close":2.37441,"volume":68.0999984741211},{"timestamp":1742397720000,"open":2.37437,"high":2.37444,"low":2.3741,"close":2.37414,"volume":49.939998626708984},{"timestamp":1742397780000,"open":2.3741,"high":2.37425,"low":2.3741,"close":2.37413,"volume":38.59000015258789},{"timestamp":1742397840000,"open":2.37417,"high":2.37429,"low":2.37407,"close":2.37414,"volume":40.86000061035156},{"timestamp":1742397900000,"open":2.37413,"high":2.37436,"low":2.37403,"close":2.37421,"volume":31.780000686645508},{"timestamp":1742397960000,"open":2.37428,"high":2.37433,"low":2.37396,"close":2.37396,"volume":43.130001068115234},{"timestamp":1742398020000,"open":2.37399,"high":2.37444,"low":2.37399,"close":2.37428,"volume":54.47999954223633},{"timestamp":1742398080000,"open":2.37437,"high":2.37467,"low":2.37428,"close":2.37467,"volume":52.209999084472656},{"timestamp":1742398140000,"open":2.37463,"high":2.37463,"low":2.37447,"close":2.37447,"volume":56.75},{"timestamp":1742398200000,"open":2.37452,"high":2.37452,"low":2.37402,"close":2.37403,"volume":65.83000183105469},{"timestamp":1742398260000,"open":2.37407,"high":2.37425,"low":2.37399,"close":2.3741,"volume":56.75},{"timestamp":1742398320000,"open":2.3741,"high":2.37418,"low":2.37395,"close":2.37399,"volume":86.26000213623047},{"timestamp":1742398380000,"open":2.37399,"high":2.37429,"low":2.37376,"close":2.37376,"volume":52.209999084472656},{"timestamp":1742398440000,"open":2.37384,"high":2.37384,"low":2.37338,"close":2.37343,"volume":49.939998626708984},{"timestamp":1742398500000,"open":2.37343,"high":2.37353,"low":2.3732,"close":2.3735,"volume":54.47999954223633},{"timestamp":1742398560000,"open":2.37351,"high":2.37373,"low":2.37351,"close":2.37369,"volume":13.619999885559082},{"timestamp":1742398620000,"open":2.37377,"high":2.37395,"low":2.37365,"close":2.37365,"volume":47.66999816894531},{"timestamp":1742398680000,"open":2.37361,"high":2.37429,"low":2.37353,"close":2.37425,"volume":68.0999984741211},{"timestamp":1742398740000,"open":2.37426,"high":2.3744,"low":2.37387,"close":2.37387,"volume":104.41999816894531},{"timestamp":1742398800000,"open":2.37391,"high":2.37417,"low":2.37388,"close":2.37388,"volume":31.780000686645508},{"timestamp":1742398860000,"open":2.37388,"high":2.37388,"low":2.37365,"close":2.37365,"volume":34.04999923706055},{"timestamp":1742398920000,"open":2.37372,"high":2.37396,"low":2.37354,"close":2.37369,"volume":70.37000274658203},{"timestamp":1742398980000,"open":2.37373,"high":2.37397,"low":2.37369,"close":2.37382,"volume":56.75},{"timestamp":1742399040000,"open":2.37392,"high":2.37397,"low":2.37381,"close":2.37381,"volume":29.510000228881836},{"timestamp":1742399100000,"open":2.37378,"high":2.37418,"low":2.37378,"close":2.37408,"volume":43.130001068115234},{"timestamp":1742399160000,"open":2.37416,"high":2.37416,"low":2.37397,"close":2.37412,"volume":38.59000015258789},{"timestamp":1742399220000,"open":2.37411,"high":2.37449,"low":2.37411,"close":2.37437,"volume":70.37000274658203},{"timestamp":1742399280000,"open":2.37433,"high":2.37457,"low":2.3743,"close":2.37457,"volume":38.59000015258789},{"timestamp":1742399340000,"open":2.37453,"high":2.37479,"low":2.37442,"close":2.37467,"volume":102.1500015258789},{"timestamp":1742399400000,"open":2.37475,"high":2.37503,"low":2.37471,"close":2.37471,"volume":54.47999954223633},{"timestamp":1742399460000,"open":2.37477,"high":2.37478,"low":2.37456,"close":2.37463,"volume":72.63999938964844},{"timestamp":1742399520000,"open":2.37455,"high":2.37455,"low":2.37411,"close":2.37415,"volume":68.0999984741211},{"timestamp":1742399580000,"open":2.37422,"high":2.37426,"low":2.37381,"close":2.37385,"volume":56.75},{"timestamp":1742399640000,"open":2.37388,"high":2.37407,"low":2.37362,"close":2.3737,"volume":104.41999816894531},{"timestamp":1742399700000,"open":2.37372,"high":2.37373,"low":2.37354,"close":2.37362,"volume":90.80000305175781},{"timestamp":1742399760000,"open":2.37366,"high":2.37395,"low":2.37346,"close":2.37387,"volume":79.44999694824219},{"timestamp":1742399820000,"open":2.37391,"high":2.37391,"low":2.37342,"close":2.37361,"volume":70.37000274658203},{"timestamp":1742399880000,"open":2.37366,"high":2.37366,"low":2.37327,"close":2.37347,"volume":90.80000305175781},{"timestamp":1742399940000,"open":2.37347,"high":2.37362,"low":2.3734,"close":2.37358,"volume":45.400001525878906},{"timestamp":1742400000000,"open":2.37354,"high":2.37426,"low":2.37354,"close":2.37408,"volume":152.08999633789062},{"timestamp":1742400060000,"open":2.37411,"high":2.37411,"low":2.37362,"close":2.37371,"volume":97.61000061035156},{"timestamp":1742400120000,"open":2.37367,"high":2.37407,"low":2.37367,"close":2.37407,"volume":90.80000305175781},{"timestamp":1742400180000,"open":2.37408,"high":2.3745,"low":2.37407,"close":2.37438,"volume":81.72000122070312},{"timestamp":1742400240000,"open":2.37435,"high":2.37452,"low":2.37426,"close":2.37449,"volume":68.0999984741211},{"timestamp":1742400300000,"open":2.37453,"high":2.37465,"low":2.37445,"close":2.37445,"volume":70.37000274658203},{"timestamp":1742400360000,"open":2.37449,"high":2.37453,"low":2.37441,"close":2.37445,"volume":29.510000228881836},{"timestamp":1742400420000,"open":2.37449,"high":2.37472,"low":2.37442,"close":2.37465,"volume":52.209999084472656},{"timestamp":1742400480000,"open":2.37471,"high":2.37516,"low":2.37467,"close":2.37512,"volume":68.0999984741211},{"timestamp":1742400540000,"open":2.37517,"high":2.37521,"low":2.37494,"close":2.37494,"volume":59.02000045776367},{"timestamp":1742400600000,"open":2.3751,"high":2.37513,"low":2.37479,"close":2.37498,"volume":56.75},{"timestamp":1742400660000,"open":2.37491,"high":2.37512,"low":2.37491,"close":2.37512,"volume":40.86000061035156},{"timestamp":1742400720000,"open":2.37516,"high":2.37528,"low":2.37502,"close":2.37528,"volume":56.75},{"timestamp":1742400780000,"open":2.3752,"high":2.37528,"low":2.37509,"close":2.37512,"volume":59.02000045776367},{"timestamp":1742400840000,"open":2.37509,"high":2.37543,"low":2.37509,"close":2.37525,"volume":56.75},{"timestamp":1742400900000,"open":2.37525,"high":2.37554,"low":2.37525,"close":2.37554,"volume":47.66999816894531},{"timestamp":1742400960000,"open":2.37551,"high":2.37551,"low":2.37524,"close":2.37528,"volume":47.66999816894531},{"timestamp":1742401020000,"open":2.37528,"high":2.37532,"low":2.3751,"close":2.3751,"volume":47.66999816894531},{"timestamp":1742401080000,"open":2.3751,"high":2.3751,"low":2.37482,"close":2.37495,"volume":36.31999969482422},{"timestamp":1742401140000,"open":2.37497,"high":2.37521,"low":2.37497,"close":2.37513,"volume":27.239999771118164},{"timestamp":1742401200000,"open":2.37517,"high":2.37517,"low":2.37498,"close":2.3751,"volume":24.969999313354492},{"timestamp":1742401260000,"open":2.37506,"high":2.37532,"low":2.37487,"close":2.37532,"volume":49.939998626708984},{"timestamp":1742401320000,"open":2.37528,"high":2.37554,"low":2.37528,"close":2.37547,"volume":52.209999084472656},{"timestamp":1742401380000,"open":2.37558,"high":2.37558,"low":2.37532,"close":2.37546,"volume":29.510000228881836},{"timestamp":1742401440000,"open":2.3754,"high":2.3754,"low":2.37513,"close":2.37532,"volume":56.75},{"timestamp":1742401500000,"open":2.37525,"high":2.37542,"low":2.37525,"close":2.37537,"volume":31.780000686645508},{"timestamp":1742401560000,"open":2.37538,"high":2.37553,"low":2.37519,"close":2.37538,"volume":49.939998626708984},{"timestamp":1742401620000,"open":2.37534,"high":2.37568,"low":2.37534,"close":2.37568,"volume":27.239999771118164},{"timestamp":1742401680000,"open":2.37568,"high":2.3759,"low":2.37548,"close":2.37548,"volume":59.02000045776367},{"timestamp":1742401740000,"open":2.37545,"high":2.37571,"low":2.37542,"close":2.37542,"volume":47.66999816894531},{"timestamp":1742401800000,"open":2.37545,"high":2.37545,"low":2.37508,"close":2.37508,"volume":40.86000061035156},{"timestamp":1742401860000,"open":2.37514,"high":2.37527,"low":2.37511,"close":2.37511,"volume":20.43000030517578},{"timestamp":1742401920000,"open":2.37508,"high":2.37511,"low":2.37455,"close":2.37463,"volume":61.290000915527344},{"timestamp":1742401980000,"open":2.37459,"high":2.37493,"low":2.37459,"close":2.37493,"volume":43.130001068115234},{"timestamp":1742402040000,"open":2.37499,"high":2.375,"low":2.37477,"close":2.37492,"volume":56.75},{"timestamp":1742402100000,"open":2.37488,"high":2.37489,"low":2.37462,"close":2.3747,"volume":43.130001068115234},{"timestamp":1742402160000,"open":2.37481,"high":2.37485,"low":2.37444,"close":2.37448,"volume":47.66999816894531},{"timestamp":1742402220000,"open":2.37444,"high":2.37463,"low":2.37429,"close":2.37463,"volume":34.04999923706055},{"timestamp":1742402280000,"open":2.37463,"high":2.37478,"low":2.37458,"close":2.37478,"volume":22.700000762939453},{"timestamp":1742402340000,"open":2.3747,"high":2.37485,"low":2.3747,"close":2.37477,"volume":22.700000762939453},{"timestamp":1742402400000,"open":2.37478,"high":2.37485,"low":2.37469,"close":2.37478,"volume":24.969999313354492},{"timestamp":1742402460000,"open":2.37477,"high":2.37489,"low":2.37477,"close":2.37484,"volume":31.780000686645508},{"timestamp":1742402520000,"open":2.37488,"high":2.37504,"low":2.37473,"close":2.37473,"volume":61.290000915527344},{"timestamp":1742402580000,"open":2.37469,"high":2.37496,"low":2.37469,"close":2.37496,"volume":47.66999816894531},{"timestamp":1742402640000,"open":2.37504,"high":2.37504,"low":2.37493,"close":2.37496,"volume":36.31999969482422},{"timestamp":1742402700000,"open":2.375,"high":2.3753,"low":2.375,"close":2.37515,"volume":34.04999923706055},{"timestamp":1742402760000,"open":2.37515,"high":2.37519,"low":2.37512,"close":2.37515,"volume":18.15999984741211},{"timestamp":1742402820000,"open":2.37515,"high":2.37522,"low":2.375,"close":2.37518,"volume":34.04999923706055},{"timestamp":1742402880000,"open":2.37508,"high":2.37511,"low":2.37504,"close":2.37508,"volume":27.239999771118164},{"timestamp":1742402940000,"open":2.37507,"high":2.37507,"low":2.37477,"close":2.37482,"volume":29.510000228881836},{"timestamp":1742403000000,"open":2.37482,"high":2.37497,"low":2.37467,"close":2.37467,"volume":36.31999969482422},{"timestamp":1742403060000,"open":2.37462,"high":2.37463,"low":2.37433,"close":2.3744,"volume":61.290000915527344},{"timestamp":1742403120000,"open":2.37447,"high":2.37454,"low":2.37435,"close":2.3744,"volume":65.83000183105469},{"timestamp":1742403180000,"open":2.37444,"high":2.37462,"low":2.37436,"close":2.37459,"volume":27.239999771118164},{"timestamp":1742403240000,"open":2.37463,"high":2.37467,"low":2.37455,"close":2.37458,"volume":34.04999923706055},{"timestamp":1742403300000,"open":2.37459,"high":2.37463,"low":2.37439,"close":2.37439,"volume":31.780000686645508},{"timestamp":1742403360000,"open":2.37439,"high":2.3744,"low":2.37421,"close":2.37437,"volume":36.31999969482422},{"timestamp":1742403420000,"open":2.37437,"high":2.37451,"low":2.37422,"close":2.37444,"volume":61.290000915527344},{"timestamp":1742403480000,"open":2.37443,"high":2.37463,"low":2.37443,"close":2.37459,"volume":34.04999923706055},{"timestamp":1742403540000,"open":2.37463,"high":2.37466,"low":2.37443,"close":2.37444,"volume":38.59000015258789},{"timestamp":1742403600000,"open":2.37444,"high":2.37454,"low":2.37439,"close":2.3744,"volume":29.510000228881836},{"timestamp":1742403660000,"open":2.37444,"high":2.37444,"low":2.37418,"close":2.37422,"volume":38.59000015258789},{"timestamp":1742403720000,"open":2.3741,"high":2.3741,"low":2.37383,"close":2.37383,"volume":36.31999969482422},{"timestamp":1742403780000,"open":2.37379,"high":2.37384,"low":2.37349,"close":2.37354,"volume":22.700000762939453},{"timestamp":1742403840000,"open":2.3735,"high":2.37364,"low":2.37342,"close":2.37364,"volume":34.04999923706055},{"timestamp":1742403900000,"open":2.37377,"high":2.3738,"low":2.37361,"close":2.37364,"volume":43.130001068115234},{"timestamp":1742403960000,"open":2.37361,"high":2.37368,"low":2.37345,"close":2.37361,"volume":54.47999954223633},{"timestamp":1742404020000,"open":2.3736,"high":2.3736,"low":2.37319,"close":2.37319,"volume":43.130001068115234},{"timestamp":1742404080000,"open":2.37312,"high":2.37312,"low":2.37273,"close":2.37273,"volume":61.290000915527344},{"timestamp":1742404140000,"open":2.37274,"high":2.373,"low":2.37259,"close":2.37267,"volume":102.1500015258789},{"timestamp":1742404200000,"open":2.37267,"high":2.37267,"low":2.37248,"close":2.37254,"volume":47.66999816894531},{"timestamp":1742404260000,"open":2.37254,"high":2.37297,"low":2.37254,"close":2.37282,"volume":65.83000183105469},{"timestamp":1742404320000,"open":2.37282,"high":2.37288,"low":2.37266,"close":2.37273,"volume":49.939998626708984},{"timestamp":1742404380000,"open":2.37274,"high":2.37274,"low":2.37229,"close":2.37233,"volume":49.939998626708984},{"timestamp":1742404440000,"open":2.37236,"high":2.37247,"low":2.37202,"close":2.37239,"volume":83.98999786376953},{"timestamp":1742404500000,"open":2.37233,"high":2.37263,"low":2.37233,"close":2.37259,"volume":70.37000274658203},{"timestamp":1742404560000,"open":2.37258,"high":2.37258,"low":2.37209,"close":2.3721,"volume":72.63999938964844},{"timestamp":1742404620000,"open":2.37207,"high":2.37214,"low":2.37139,"close":2.37146,"volume":93.06999969482422},{"timestamp":1742404680000,"open":2.37147,"high":2.37154,"low":2.37113,"close":2.37124,"volume":86.26000213623047},{"timestamp":1742404740000,"open":2.37127,"high":2.37153,"low":2.37123,"close":2.37146,"volume":68.0999984741211},{"timestamp":1742404800000,"open":2.37142,"high":2.37146,"low":2.37123,"close":2.37128,"volume":38.59000015258789},{"timestamp":1742404860000,"open":2.37124,"high":2.37153,"low":2.37123,"close":2.37139,"volume":54.47999954223633},{"timestamp":1742404920000,"open":2.37142,"high":2.37169,"low":2.37142,"close":2.37157,"volume":49.939998626708984},{"timestamp":1742404980000,"open":2.37153,"high":2.37158,"low":2.37146,"close":2.37154,"volume":34.04999923706055},{"timestamp":1742405040000,"open":2.37154,"high":2.37158,"low":2.37138,"close":2.37154,"volume":70.37000274658203},{"timestamp":1742405100000,"open":2.37147,"high":2.3715,"low":2.37128,"close":2.37142,"volume":38.59000015258789},{"timestamp":1742405160000,"open":2.37132,"high":2.37135,"low":2.37123,"close":2.37131,"volume":43.130001068115234},{"timestamp":1742405220000,"open":2.37127,"high":2.37131,"low":2.37108,"close":2.37131,"volume":38.59000015258789},{"timestamp":1742405280000,"open":2.37134,"high":2.37147,"low":2.37127,"close":2.37135,"volume":74.91000366210938},{"timestamp":1742405340000,"open":2.37131,"high":2.37143,"low":2.37119,"close":2.3712,"volume":68.0999984741211},{"timestamp":1742405400000,"open":2.37116,"high":2.37116,"low":2.37072,"close":2.37072,"volume":90.80000305175781},{"timestamp":1742405460000,"open":2.37072,"high":2.37083,"low":2.37059,"close":2.37068,"volume":70.37000274658203},{"timestamp":1742405520000,"open":2.37074,"high":2.37094,"low":2.37071,"close":2.37093,"volume":65.83000183105469},{"timestamp":1742405580000,"open":2.37089,"high":2.37108,"low":2.37078,"close":2.3709,"volume":95.33999633789062},{"timestamp":1742405640000,"open":2.3709,"high":2.371,"low":2.37089,"close":2.37097,"volume":27.239999771118164},{"timestamp":1742405700000,"open":2.37094,"high":2.37109,"low":2.37082,"close":2.37086,"volume":77.18000030517578},{"timestamp":1742405760000,"open":2.37081,"high":2.37101,"low":2.37075,"close":2.3709,"volume":99.87999725341797},{"timestamp":1742405820000,"open":2.37089,"high":2.37124,"low":2.37089,"close":2.37123,"volume":56.75},{"timestamp":1742405880000,"open":2.37127,"high":2.3715,"low":2.37127,"close":2.37127,"volume":34.04999923706055},{"timestamp":1742405940000,"open":2.37134,"high":2.37153,"low":2.37134,"close":2.37145,"volume":47.66999816894531},{"timestamp":1742406000000,"open":2.37141,"high":2.37146,"low":2.37126,"close":2.37127,"volume":38.59000015258789},{"timestamp":1742406060000,"open":2.37131,"high":2.3715,"low":2.37123,"close":2.37138,"volume":43.130001068115234},{"timestamp":1742406120000,"open":2.37142,"high":2.37142,"low":2.3712,"close":2.3712,"volume":34.04999923706055},{"timestamp":1742406180000,"open":2.37124,"high":2.37131,"low":2.37124,"close":2.37126,"volume":20.43000030517578},{"timestamp":1742406240000,"open":2.37123,"high":2.37127,"low":2.37097,"close":2.37105,"volume":47.66999816894531},{"timestamp":1742406300000,"open":2.37109,"high":2.37123,"low":2.37085,"close":2.37116,"volume":45.400001525878906},{"timestamp":1742406360000,"open":2.37124,"high":2.37127,"low":2.37109,"close":2.37115,"volume":31.780000686645508},{"timestamp":1742406420000,"open":2.37124,"high":2.37146,"low":2.37115,"close":2.3713,"volume":93.06999969482422},{"timestamp":1742406480000,"open":2.37126,"high":2.37127,"low":2.37085,"close":2.37086,"volume":61.290000915527344},{"timestamp":1742406540000,"open":2.37081,"high":2.3709,"low":2.37056,"close":2.37056,"volume":56.75},{"timestamp":1742406600000,"open":2.37056,"high":2.37094,"low":2.37056,"close":2.3709,"volume":56.75},{"timestamp":1742406660000,"open":2.37094,"high":2.37112,"low":2.3707,"close":2.37112,"volume":49.939998626708984},{"timestamp":1742406720000,"open":2.37116,"high":2.37124,"low":2.37075,"close":2.37075,"volume":65.83000183105469},{"timestamp":1742406780000,"open":2.37086,"high":2.37097,"low":2.37071,"close":2.37086,"volume":102.1500015258789},{"timestamp":1742406840000,"open":2.37093,"high":2.37109,"low":2.37085,"close":2.37096,"volume":83.98999786376953},{"timestamp":1742406900000,"open":2.37089,"high":2.37119,"low":2.37089,"close":2.37109,"volume":15.890000343322754},{"timestamp":1742406960000,"open":2.37112,"high":2.37165,"low":2.37111,"close":2.37164,"volume":43.130001068115234},{"timestamp":1742407020000,"open":2.37172,"high":2.37179,"low":2.37153,"close":2.37164,"volume":27.239999771118164},{"timestamp":1742407080000,"open":2.37157,"high":2.37165,"low":2.37149,"close":2.37157,"volume":36.31999969482422},{"timestamp":1742407140000,"open":2.37157,"high":2.37157,"low":2.37115,"close":2.37139,"volume":147.5500030517578},{"timestamp":1742407200000,"open":2.37138,"high":2.37652,"low":2.36981,"close":2.37608,"volume":565.22998046875},{"timestamp":1742407260000,"open":2.37604,"high":2.37637,"low":2.37429,"close":2.37518,"volume":472.1600036621094},{"timestamp":1742407320000,"open":2.37518,"high":2.37655,"low":2.37431,"close":2.37542,"volume":349.5799865722656},{"timestamp":1742407380000,"open":2.3756,"high":2.37644,"low":2.37531,"close":2.37562,"volume":308.7200012207031},{"timestamp":1742407440000,"open":2.37558,"high":2.37642,"low":2.37555,"close":2.37624,"volume":281.4800109863281},{"timestamp":1742407500000,"open":2.37628,"high":2.37628,"low":2.3747,"close":2.37553,"volume":399.5199890136719},{"timestamp":1742407560000,"open":2.37545,"high":2.37556,"low":2.37403,"close":2.37407,"volume":304.17999267578125},{"timestamp":1742407620000,"open":2.37415,"high":2.37536,"low":2.37408,"close":2.37527,"volume":324.6099853515625},{"timestamp":1742407680000,"open":2.37532,"high":2.37621,"low":2.37532,"close":2.37592,"volume":265.5899963378906},{"timestamp":1742407740000,"open":2.37592,"high":2.3766,"low":2.37591,"close":2.37645,"volume":215.64999389648438},{"timestamp":1742407800000,"open":2.37637,"high":2.37709,"low":2.37637,"close":2.37702,"volume":206.57000732421875},{"timestamp":1742407860000,"open":2.37702,"high":2.37762,"low":2.37672,"close":2.37676,"volume":172.52000427246094},{"timestamp":1742407920000,"open":2.37671,"high":2.37751,"low":2.37657,"close":2.37751,"volume":197.49000549316406},{"timestamp":1742407980000,"open":2.37766,"high":2.37781,"low":2.37681,"close":2.37694,"volume":242.88999938964844},{"timestamp":1742408040000,"open":2.37705,"high":2.37716,"low":2.37645,"close":2.37656,"volume":220.19000244140625},{"timestamp":1742408100000,"open":2.37659,"high":2.37712,"low":2.37636,"close":2.37667,"volume":224.72999572753906},{"timestamp":1742408160000,"open":2.3767,"high":2.37746,"low":2.3767,"close":2.37693,"volume":197.49000549316406},{"timestamp":1742408220000,"open":2.37686,"high":2.37694,"low":2.37619,"close":2.37652,"volume":213.3800048828125},{"timestamp":1742408280000,"open":2.37649,"high":2.37693,"low":2.37633,"close":2.37685,"volume":158.89999389648438},{"timestamp":1742408340000,"open":2.37682,"high":2.37712,"low":2.37648,"close":2.37648,"volume":167.97999572753906},{"timestamp":1742408400000,"open":2.37641,"high":2.37685,"low":2.37615,"close":2.37681,"volume":149.82000732421875},{"timestamp":1742408460000,"open":2.37675,"high":2.37697,"low":2.37607,"close":2.37607,"volume":199.75999450683594},{"timestamp":1742408520000,"open":2.37599,"high":2.37701,"low":2.37584,"close":2.37701,"volume":188.41000366210938},{"timestamp":1742408580000,"open":2.37705,"high":2.37772,"low":2.37705,"close":2.37771,"volume":170.25},{"timestamp":1742408640000,"open":2.37768,"high":2.37855,"low":2.37768,"close":2.37795,"volume":147.5500030517578},{"timestamp":1742408700000,"open":2.3779,"high":2.37839,"low":2.37776,"close":2.37802,"volume":202.02999877929688},{"timestamp":1742408760000,"open":2.37794,"high":2.37821,"low":2.37745,"close":2.37764,"volume":190.67999267578125},{"timestamp":1742408820000,"open":2.37764,"high":2.37764,"low":2.37666,"close":2.37675,"volume":202.02999877929688},{"timestamp":1742408880000,"open":2.37675,"high":2.37726,"low":2.37659,"close":2.37664,"volume":186.13999938964844},{"timestamp":1742408940000,"open":2.3766,"high":2.37694,"low":2.37655,"close":2.37675,"volume":154.36000061035156},{"timestamp":1742409000000,"open":2.37663,"high":2.37756,"low":2.37663,"close":2.37679,"volume":217.9199981689453},{"timestamp":1742409060000,"open":2.3769,"high":2.37832,"low":2.37678,"close":2.37801,"volume":261.04998779296875},{"timestamp":1742409120000,"open":2.37814,"high":2.3787,"low":2.3781,"close":2.3784,"volume":177.05999755859375},{"timestamp":1742409180000,"open":2.37843,"high":2.37885,"low":2.37813,"close":2.3784,"volume":199.75999450683594},{"timestamp":1742409240000,"open":2.37836,"high":2.37926,"low":2.37799,"close":2.37879,"volume":215.64999389648438},{"timestamp":1742409300000,"open":2.37875,"high":2.37944,"low":2.37863,"close":2.37877,"volume":163.44000244140625},{"timestamp":1742409360000,"open":2.37885,"high":2.38032,"low":2.37885,"close":2.37968,"volume":249.6999969482422},{"timestamp":1742409420000,"open":2.37984,"high":2.38029,"low":2.37966,"close":2.37984,"volume":192.9499969482422},{"timestamp":1742409480000,"open":2.37972,"high":2.37981,"low":2.37838,"close":2.37838,"volume":240.6199951171875},{"timestamp":1742409540000,"open":2.37845,"high":2.37876,"low":2.37745,"close":2.37875,"volume":242.88999938964844},{"timestamp":1742409600000,"open":2.37917,"high":2.37947,"low":2.37849,"close":2.37857,"volume":317.79998779296875},{"timestamp":1742409660000,"open":2.37865,"high":2.3808,"low":2.37865,"close":2.3805,"volume":312.9599914550781},{"timestamp":1742409720000,"open":2.38045,"high":2.38252,"low":2.38016,"close":2.38248,"volume":329.0199890136719},{"timestamp":1742409780000,"open":2.38252,"high":2.38322,"low":2.38219,"close":2.3831,"volume":265.5},{"timestamp":1742409840000,"open":2.3831,"high":2.38368,"low":2.38262,"close":2.38367,"volume":285.75},{"timestamp":1742409900000,"open":2.38379,"high":2.38406,"low":2.38285,"close":2.38297,"volume":261},{"timestamp":1742409960000,"open":2.38281,"high":2.38288,"low":2.38185,"close":2.38211,"volume":261},{"timestamp":1742410020000,"open":2.38214,"high":2.38245,"low":2.38146,"close":2.38233,"volume":245.25},{"timestamp":1742410080000,"open":2.3824,"high":2.38241,"low":2.38151,"close":2.38151,"volume":303.75},{"timestamp":1742410140000,"open":2.38159,"high":2.38227,"low":2.38147,"close":2.38186,"volume":234},{"timestamp":1742410200000,"open":2.38189,"high":2.3826,"low":2.38186,"close":2.38219,"volume":231.75},{"timestamp":1742410260000,"open":2.38222,"high":2.38234,"low":2.38167,"close":2.38231,"volume":195.75},{"timestamp":1742410320000,"open":2.38234,"high":2.38253,"low":2.3817,"close":2.38212,"volume":254.25},{"timestamp":1742410380000,"open":2.38204,"high":2.38332,"low":2.382,"close":2.38324,"volume":274.5},{"timestamp":1742410440000,"open":2.38328,"high":2.38343,"low":2.38261,"close":2.38336,"volume":204.75},{"timestamp":1742410500000,"open":2.38336,"high":2.38357,"low":2.38271,"close":2.38351,"volume":193.5},{"timestamp":1742410560000,"open":2.38354,"high":2.38377,"low":2.38321,"close":2.38358,"volume":204.75},{"timestamp":1742410620000,"open":2.38358,"high":2.38432,"low":2.38343,"close":2.38373,"volume":220.5},{"timestamp":1742410680000,"open":2.38381,"high":2.38422,"low":2.38361,"close":2.38391,"volume":200.25},{"timestamp":1742410740000,"open":2.38388,"high":2.38444,"low":2.38347,"close":2.38444,"volume":213.75},{"timestamp":1742410800000,"open":2.38426,"high":2.38432,"low":2.38365,"close":2.38391,"volume":204.75},{"timestamp":1742410860000,"open":2.38384,"high":2.38407,"low":2.38338,"close":2.38343,"volume":141.75},{"timestamp":1742410920000,"open":2.38347,"high":2.38396,"low":2.38335,"close":2.38365,"volume":166.5},{"timestamp":1742410980000,"open":2.38373,"high":2.38392,"low":2.38351,"close":2.38384,"volume":171},{"timestamp":1742411040000,"open":2.38387,"high":2.38429,"low":2.38373,"close":2.38406,"volume":141.75},{"timestamp":1742411100000,"open":2.38403,"high":2.38441,"low":2.38335,"close":2.38373,"volume":222.75},{"timestamp":1742411160000,"open":2.38369,"high":2.38403,"low":2.38353,"close":2.38402,"volume":159.75},{"timestamp":1742411220000,"open":2.38403,"high":2.38489,"low":2.38395,"close":2.38489,"volume":144},{"timestamp":1742411280000,"open":2.38477,"high":2.38609,"low":2.38471,"close":2.38609,"volume":182.25},{"timestamp":1742411340000,"open":2.38609,"high":2.38609,"low":2.38542,"close":2.38542,"volume":175.5},{"timestamp":1742411400000,"open":2.38549,"high":2.38624,"low":2.38545,"close":2.38594,"volume":211.5},{"timestamp":1742411460000,"open":2.38602,"high":2.38602,"low":2.38463,"close":2.38471,"volume":207},{"timestamp":1742411520000,"open":2.38478,"high":2.38512,"low":2.3841,"close":2.38426,"volume":240.75},{"timestamp":1742411580000,"open":2.38421,"high":2.38421,"low":2.38361,"close":2.38392,"volume":153},{"timestamp":1742411640000,"open":2.38372,"high":2.38398,"low":2.38347,"close":2.38372,"volume":204.75},{"timestamp":1742411700000,"open":2.38372,"high":2.38403,"low":2.38343,"close":2.38343,"volume":195.75},{"timestamp":1742411760000,"open":2.38347,"high":2.38351,"low":2.382,"close":2.38218,"volume":207},{"timestamp":1742411820000,"open":2.38214,"high":2.38231,"low":2.38114,"close":2.38133,"volume":270},{"timestamp":1742411880000,"open":2.38134,"high":2.38143,"low":2.3809,"close":2.38101,"volume":202.5},{"timestamp":1742411940000,"open":2.38102,"high":2.38116,"low":2.38028,"close":2.38028,"volume":165.3300018310547},{"timestamp":1742412000000,"open":2.38028,"high":2.38062,"low":2.37996,"close":2.37996,"volume":108.95999908447266},{"timestamp":1742412060000,"open":2.37996,"high":2.37996,"low":2.37939,"close":2.37974,"volume":118.04000091552734},{"timestamp":1742412120000,"open":2.37989,"high":2.38018,"low":2.37961,"close":2.37961,"volume":163.44000244140625},{"timestamp":1742412180000,"open":2.37951,"high":2.37959,"low":2.37865,"close":2.37876,"volume":156.6300048828125},{"timestamp":1742412240000,"open":2.37891,"high":2.37985,"low":2.37891,"close":2.37974,"volume":136.1999969482422},{"timestamp":1742412300000,"open":2.37979,"high":2.37997,"low":2.37936,"close":2.37975,"volume":124.8499984741211},{"timestamp":1742412360000,"open":2.37979,"high":2.37982,"low":2.37918,"close":2.37922,"volume":181.60000610351562},{"timestamp":1742412420000,"open":2.37925,"high":2.37948,"low":2.3787,"close":2.37903,"volume":177.05999755859375},{"timestamp":1742412480000,"open":2.3791,"high":2.37956,"low":2.37878,"close":2.37888,"volume":172.52000427246094},{"timestamp":1742412540000,"open":2.37882,"high":2.37904,"low":2.3785,"close":2.37903,"volume":161.1699981689453},{"timestamp":1742412600000,"open":2.37892,"high":2.37956,"low":2.37866,"close":2.37956,"volume":170.25},{"timestamp":1742412660000,"open":2.37955,"high":2.38016,"low":2.37889,"close":2.379,"volume":211.11000061035156},{"timestamp":1742412720000,"open":2.37892,"high":2.37948,"low":2.37881,"close":2.37934,"volume":120.30999755859375},{"timestamp":1742412780000,"open":2.3794,"high":2.38069,"low":2.3794,"close":2.38068,"volume":177.02000427246094},{"timestamp":1742412840000,"open":2.38076,"high":2.38087,"low":2.38024,"close":2.38035,"volume":124.6500015258789},{"timestamp":1742412900000,"open":2.38039,"high":2.38053,"low":2.38016,"close":2.38039,"volume":147.5500030517578},{"timestamp":1742412960000,"open":2.38049,"high":2.38099,"low":2.38041,"close":2.3809,"volume":131.17999267578125},{"timestamp":1742413020000,"open":2.38083,"high":2.38139,"low":2.38083,"close":2.38131,"volume":130.5},{"timestamp":1742413080000,"open":2.38135,"high":2.38215,"low":2.38132,"close":2.38195,"volume":137.25},{"timestamp":1742413140000,"open":2.38177,"high":2.38189,"low":2.3815,"close":2.38177,"volume":137.25},{"timestamp":1742413200000,"open":2.38177,"high":2.38192,"low":2.38135,"close":2.38177,"volume":132.75},{"timestamp":1742413260000,"open":2.38177,"high":2.38222,"low":2.38177,"close":2.38221,"volume":101.25},{"timestamp":1742413320000,"open":2.38222,"high":2.38233,"low":2.38195,"close":2.38204,"volume":121.5},{"timestamp":1742413380000,"open":2.38207,"high":2.38215,"low":2.38191,"close":2.382,"volume":110.25},{"timestamp":1742413440000,"open":2.38199,"high":2.38237,"low":2.38196,"close":2.38236,"volume":99},{"timestamp":1742413500000,"open":2.38234,"high":2.38264,"low":2.38234,"close":2.3824,"volume":92.25},{"timestamp":1742413560000,"open":2.38237,"high":2.38237,"low":2.38147,"close":2.38147,"volume":144},{"timestamp":1742413620000,"open":2.38147,"high":2.38173,"low":2.38125,"close":2.38128,"volume":112.5},{"timestamp":1742413680000,"open":2.38125,"high":2.38147,"low":2.38095,"close":2.38106,"volume":146.25},{"timestamp":1742413740000,"open":2.3811,"high":2.38165,"low":2.3811,"close":2.38155,"volume":49.5},{"timestamp":1742413800000,"open":2.38129,"high":2.38159,"low":2.38116,"close":2.38158,"volume":112.5},{"timestamp":1742413860000,"open":2.38159,"high":2.38159,"low":2.38098,"close":2.3814,"volume":128.25},{"timestamp":1742413920000,"open":2.38147,"high":2.38166,"low":2.38135,"close":2.38147,"volume":101.25},{"timestamp":1742413980000,"open":2.38147,"high":2.38174,"low":2.38136,"close":2.38162,"volume":76.5},{"timestamp":1742414040000,"open":2.38159,"high":2.38166,"low":2.38131,"close":2.38159,"volume":105.75},{"timestamp":1742414100000,"open":2.38151,"high":2.38219,"low":2.3815,"close":2.38207,"volume":105.75},{"timestamp":1742414160000,"open":2.38203,"high":2.38204,"low":2.38135,"close":2.38204,"volume":94.5},{"timestamp":1742414220000,"open":2.382,"high":2.382,"low":2.38135,"close":2.3814,"volume":96.75},{"timestamp":1742414280000,"open":2.38143,"high":2.38146,"low":2.38124,"close":2.38124,"volume":74.25},{"timestamp":1742414340000,"open":2.38132,"high":2.38166,"low":2.38106,"close":2.38125,"volume":99},{"timestamp":1742414400000,"open":2.38117,"high":2.38181,"low":2.38106,"close":2.38176,"volume":72},{"timestamp":1742414460000,"open":2.38177,"high":2.382,"low":2.38177,"close":2.38189,"volume":36},{"timestamp":1742414520000,"open":2.38185,"high":2.38234,"low":2.38185,"close":2.38215,"volume":45},{"timestamp":1742414580000,"open":2.38195,"high":2.38204,"low":2.38191,"close":2.38196,"volume":29.25},{"timestamp":1742414640000,"open":2.38181,"high":2.3819,"low":2.38156,"close":2.38156,"volume":20.25},{"timestamp":1742414700000,"open":2.38147,"high":2.38147,"low":2.38133,"close":2.38137,"volume":40.5},{"timestamp":1742414760000,"open":2.3814,"high":2.3814,"low":2.38133,"close":2.38137,"volume":9},{"timestamp":1742414820000,"open":2.38141,"high":2.38167,"low":2.38141,"close":2.38162,"volume":24.75},{"timestamp":1742414880000,"open":2.38159,"high":2.38167,"low":2.38117,"close":2.38136,"volume":63},{"timestamp":1742414940000,"open":2.38141,"high":2.38141,"low":2.38132,"close":2.38136,"volume":22.5},{"timestamp":1742415000000,"open":2.38141,"high":2.38158,"low":2.38141,"close":2.38151,"volume":38.25},{"timestamp":1742415060000,"open":2.38152,"high":2.38212,"low":2.38152,"close":2.38212,"volume":33.75},{"timestamp":1742415120000,"open":2.38216,"high":2.38257,"low":2.38216,"close":2.38257,"volume":20.25},{"timestamp":1742415180000,"open":2.3826,"high":2.38282,"low":2.3826,"close":2.38267,"volume":31.5},{"timestamp":1742415240000,"open":2.38272,"high":2.38306,"low":2.38272,"close":2.38302,"volume":42.75},{"timestamp":1742415300000,"open":2.38308,"high":2.38317,"low":2.38293,"close":2.38301,"volume":33.75},{"timestamp":1742415360000,"open":2.38294,"high":2.38309,"low":2.38293,"close":2.38305,"volume":24.75},{"timestamp":1742415420000,"open":2.38301,"high":2.38302,"low":2.38287,"close":2.38301,"volume":15.75},{"timestamp":1742415480000,"open":2.38297,"high":2.38324,"low":2.38293,"close":2.383,"volume":31.5},{"timestamp":1742415540000,"open":2.38305,"high":2.38316,"low":2.38293,"close":2.38304,"volume":42.75},{"timestamp":1742415600000,"open":2.38326,"high":2.38339,"low":2.383,"close":2.38304,"volume":27},{"timestamp":1742415660000,"open":2.38301,"high":2.38308,"low":2.38293,"close":2.38301,"volume":13.5},{"timestamp":1742415720000,"open":2.38296,"high":2.38305,"low":2.38296,"close":2.38305,"volume":9},{"timestamp":1742415780000,"open":2.38259,"high":2.38264,"low":2.38244,"close":2.38244,"volume":33.75},{"timestamp":1742415840000,"open":2.38248,"high":2.3827,"low":2.38248,"close":2.3827,"volume":9},{"timestamp":1742415900000,"open":2.38279,"high":2.38282,"low":2.38278,"close":2.38282,"volume":13.5},{"timestamp":1742415960000,"open":2.38281,"high":2.38296,"low":2.38266,"close":2.38266,"volume":20.25},{"timestamp":1742416020000,"open":2.3827,"high":2.38278,"low":2.38259,"close":2.3827,"volume":13.5},{"timestamp":1742416080000,"open":2.38274,"high":2.38279,"low":2.38264,"close":2.38279,"volume":18},{"timestamp":1742416140000,"open":2.38285,"high":2.38292,"low":2.38237,"close":2.38237,"volume":33.75},{"timestamp":1742416200000,"open":2.38241,"high":2.38253,"low":2.38185,"close":2.38239,"volume":65.25},{"timestamp":1742416260000,"open":2.3824,"high":2.38251,"low":2.38177,"close":2.38228,"volume":94.5},{"timestamp":1742416320000,"open":2.38231,"high":2.38264,"low":2.38208,"close":2.38264,"volume":74.25},{"timestamp":1742416380000,"open":2.38265,"high":2.38302,"low":2.3822,"close":2.38242,"volume":114.75},{"timestamp":1742416440000,"open":2.38242,"high":2.38302,"low":2.38242,"close":2.38298,"volume":72},{"timestamp":1742416500000,"open":2.38298,"high":2.38329,"low":2.38282,"close":2.38329,"volume":67.5},{"timestamp":1742416560000,"open":2.38335,"high":2.38354,"low":2.38282,"close":2.38329,"volume":54},{"timestamp":1742416620000,"open":2.3833,"high":2.38342,"low":2.38329,"close":2.38339,"volume":29.25},{"timestamp":1742416680000,"open":2.38337,"high":2.38339,"low":2.38335,"close":2.38339,"volume":13.5},{"timestamp":1742416740000,"open":2.38341,"high":2.38348,"low":2.3829,"close":2.38344,"volume":27},{"timestamp":1742416800000,"open":2.38346,"high":2.38348,"low":2.38287,"close":2.38343,"volume":78.75},{"timestamp":1742416860000,"open":2.38344,"high":2.38356,"low":2.38302,"close":2.38355,"volume":40.5},{"timestamp":1742416920000,"open":2.38355,"high":2.38382,"low":2.38317,"close":2.38333,"volume":94.5},{"timestamp":1742416980000,"open":2.38336,"high":2.38377,"low":2.3832,"close":2.38373,"volume":65.25},{"timestamp":1742417040000,"open":2.38374,"high":2.38374,"low":2.38321,"close":2.38374,"volume":40.5},{"timestamp":1742417100000,"open":2.38375,"high":2.38376,"low":2.38319,"close":2.38322,"volume":159.75},{"timestamp":1742417160000,"open":2.3832,"high":2.38409,"low":2.3832,"close":2.38408,"volume":130.5},{"timestamp":1742417220000,"open":2.3841,"high":2.38411,"low":2.38357,"close":2.3841,"volume":38.25},{"timestamp":1742417280000,"open":2.38411,"high":2.38435,"low":2.38411,"close":2.38428,"volume":18},{"timestamp":1742417340000,"open":2.38373,"high":2.38429,"low":2.38368,"close":2.38421,"volume":78.75},{"timestamp":1742417400000,"open":2.38406,"high":2.38414,"low":2.38342,"close":2.38405,"volume":114.75},{"timestamp":1742417460000,"open":2.38407,"high":2.38431,"low":2.38403,"close":2.38412,"volume":31.5},{"timestamp":1742417520000,"open":2.38411,"high":2.38413,"low":2.38343,"close":2.38406,"volume":58.5},{"timestamp":1742417580000,"open":2.38406,"high":2.38411,"low":2.38401,"close":2.38401,"volume":22.5},{"timestamp":1742417640000,"open":2.38413,"high":2.38413,"low":2.38335,"close":2.38388,"volume":60.75},{"timestamp":1742417700000,"open":2.38228,"high":2.38231,"low":2.38203,"close":2.38203,"volume":42.75},{"timestamp":1742417760000,"open":2.38203,"high":2.38231,"low":2.38202,"close":2.3823,"volume":65.25},{"timestamp":1742417820000,"open":2.38225,"high":2.38225,"low":2.38209,"close":2.38217,"volume":128.25},{"timestamp":1742417880000,"open":2.38222,"high":2.38235,"low":2.38215,"close":2.38229,"volume":132.75},{"timestamp":1742417940000,"open":2.38225,"high":2.38252,"low":2.38212,"close":2.38212,"volume":173.25},{"timestamp":1742418000000,"open":2.38205,"high":2.38207,"low":2.38192,"close":2.382,"volume":20.25},{"timestamp":1742418060000,"open":2.38174,"high":2.38174,"low":2.38174,"close":2.38174,"volume":2.25},{"timestamp":1742418120000,"open":2.38197,"high":2.38197,"low":2.38197,"close":2.38197,"volume":2.25},{"timestamp":1742418180000,"open":2.38178,"high":2.382,"low":2.38178,"close":2.382,"volume":6.75},{"timestamp":1742418240000,"open":2.38202,"high":2.38202,"low":2.38185,"close":2.38185,"volume":6.75},{"timestamp":1742418300000,"open":2.38196,"high":2.38214,"low":2.38169,"close":2.38177,"volume":47.25},{"timestamp":1742418360000,"open":2.38177,"high":2.38177,"low":2.38165,"close":2.38165,"volume":13.5},{"timestamp":1742418420000,"open":2.38158,"high":2.38158,"low":2.38154,"close":2.38154,"volume":6.75},{"timestamp":1742418480000,"open":2.38159,"high":2.38159,"low":2.38154,"close":2.38158,"volume":20.25},{"timestamp":1742418540000,"open":2.38166,"high":2.38173,"low":2.38166,"close":2.38173,"volume":6.75},{"timestamp":1742418600000,"open":2.38162,"high":2.3817,"low":2.38159,"close":2.38162,"volume":15.75},{"timestamp":1742418660000,"open":2.38185,"high":2.38204,"low":2.38185,"close":2.38204,"volume":4.5},{"timestamp":1742418720000,"open":2.38191,"high":2.38191,"low":2.38173,"close":2.38173,"volume":9},{"timestamp":1742418840000,"open":2.38192,"high":2.38192,"low":2.38192,"close":2.38192,"volume":2.25},{"timestamp":1742418900000,"open":2.38194,"high":2.38194,"low":2.38173,"close":2.38173,"volume":6.75},{"timestamp":1742418960000,"open":2.38176,"high":2.38176,"low":2.38172,"close":2.38174,"volume":9},{"timestamp":1742419020000,"open":2.38184,"high":2.38184,"low":2.38174,"close":2.38174,"volume":4.5},{"timestamp":1742419080000,"open":2.38169,"high":2.38169,"low":2.38169,"close":2.38169,"volume":2.25},{"timestamp":1742419140000,"open":2.38174,"high":2.38192,"low":2.38173,"close":2.38192,"volume":11.25},{"timestamp":1742419200000,"open":2.38192,"high":2.38192,"low":2.38187,"close":2.38187,"volume":4.5},{"timestamp":1742419260000,"open":2.38193,"high":2.38193,"low":2.38191,"close":2.38192,"volume":22.5},{"timestamp":1742419320000,"open":2.38192,"high":2.38192,"low":2.38169,"close":2.38169,"volume":11.25},{"timestamp":1742419440000,"open":2.38202,"high":2.38202,"low":2.38191,"close":2.38192,"volume":9},{"timestamp":1742419500000,"open":2.38209,"high":2.3821,"low":2.38192,"close":2.38192,"volume":20.25},{"timestamp":1742419560000,"open":2.38192,"high":2.38192,"low":2.38168,"close":2.38169,"volume":18},{"timestamp":1742419620000,"open":2.38172,"high":2.38206,"low":2.38168,"close":2.38172,"volume":27},{"timestamp":1742419680000,"open":2.38175,"high":2.38194,"low":2.38172,"close":2.38172,"volume":27},{"timestamp":1742419740000,"open":2.38195,"high":2.38198,"low":2.38168,"close":2.3817,"volume":69.75},{"timestamp":1742419800000,"open":2.38157,"high":2.38158,"low":2.38157,"close":2.38157,"volume":6.75},{"timestamp":1742419860000,"open":2.38141,"high":2.38142,"low":2.3813,"close":2.38135,"volume":20.25},{"timestamp":1742419920000,"open":2.38131,"high":2.38131,"low":2.3812,"close":2.38126,"volume":6.75},{"timestamp":1742419980000,"open":2.3815,"high":2.3815,"low":2.3815,"close":2.3815,"volume":2.25},{"timestamp":1742420040000,"open":2.3816,"high":2.3816,"low":2.3816,"close":2.3816,"volume":2.25},{"timestamp":1742420160000,"open":2.38168,"high":2.38168,"low":2.38168,"close":2.38168,"volume":2.25},{"timestamp":1742420220000,"open":2.38167,"high":2.38167,"low":2.38161,"close":2.38161,"volume":4.5},{"timestamp":1742420280000,"open":2.38161,"high":2.38161,"low":2.38161,"close":2.38161,"volume":2.25},{"timestamp":1742420340000,"open":2.38167,"high":2.38167,"low":2.38167,"close":2.38167,"volume":2.25},{"timestamp":1742420400000,"open":2.38172,"high":2.38172,"low":2.38172,"close":2.38172,"volume":2.25},{"timestamp":1742420460000,"open":2.38165,"high":2.38165,"low":2.38165,"close":2.38165,"volume":2.25},{"timestamp":1742420580000,"open":2.38161,"high":2.38161,"low":2.38161,"close":2.38161,"volume":2.25},{"timestamp":1742420640000,"open":2.3816,"high":2.38162,"low":2.3816,"close":2.38162,"volume":4.5},{"timestamp":1742420700000,"open":2.38184,"high":2.38232,"low":2.38175,"close":2.38232,"volume":74.25},{"timestamp":1742420760000,"open":2.38231,"high":2.38232,"low":2.38227,"close":2.38227,"volume":27},{"timestamp":1742420820000,"open":2.38242,"high":2.38246,"low":2.3822,"close":2.38243,"volume":18},{"timestamp":1742420880000,"open":2.38242,"high":2.38266,"low":2.38242,"close":2.38257,"volume":15.75},{"timestamp":1742420940000,"open":2.3825,"high":2.38262,"low":2.3825,"close":2.38258,"volume":15.75},{"timestamp":1742421000000,"open":2.38258,"high":2.38258,"low":2.38254,"close":2.38254,"volume":29.25},{"timestamp":1742421060000,"open":2.38258,"high":2.38258,"low":2.3825,"close":2.38255,"volume":29.25},{"timestamp":1742421120000,"open":2.38258,"high":2.38258,"low":2.38251,"close":2.38255,"volume":27},{"timestamp":1742421180000,"open":2.38255,"high":2.38255,"low":2.38247,"close":2.38247,"volume":4.5},{"timestamp":1742421240000,"open":2.38243,"high":2.38243,"low":2.38243,"close":2.38243,"volume":9},{"timestamp":1742421300000,"open":2.3824,"high":2.3824,"low":2.38236,"close":2.38236,"volume":4.5},{"timestamp":1742421360000,"open":2.38242,"high":2.38242,"low":2.38228,"close":2.38228,"volume":6.75},{"timestamp":1742421420000,"open":2.38232,"high":2.3824,"low":2.38232,"close":2.38232,"volume":11.25},{"timestamp":1742421480000,"open":2.38235,"high":2.38236,"low":2.38227,"close":2.38236,"volume":18},{"timestamp":1742421540000,"open":2.38239,"high":2.38251,"low":2.3821,"close":2.3821,"volume":36},{"timestamp":1742421600000,"open":2.38228,"high":2.38281,"low":2.38205,"close":2.38261,"volume":157.5},{"timestamp":1742421660000,"open":2.38279,"high":2.38442,"low":2.38279,"close":2.3843,"volume":45},{"timestamp":1742421720000,"open":2.38425,"high":2.38431,"low":2.38425,"close":2.38431,"volume":9},{"timestamp":1742421780000,"open":2.38417,"high":2.38419,"low":2.38409,"close":2.38415,"volume":31.5},{"timestamp":1742421840000,"open":2.38416,"high":2.38417,"low":2.38413,"close":2.38415,"volume":22.5},{"timestamp":1742421900000,"open":2.38415,"high":2.38489,"low":2.38411,"close":2.38489,"volume":108},{"timestamp":1742421960000,"open":2.38437,"high":2.3853,"low":2.38436,"close":2.38522,"volume":69.75},{"timestamp":1742422020000,"open":2.38531,"high":2.38536,"low":2.38531,"close":2.38536,"volume":15.75},{"timestamp":1742422080000,"open":2.38554,"high":2.38557,"low":2.38551,"close":2.38553,"volume":20.25},{"timestamp":1742422140000,"open":2.38571,"high":2.38573,"low":2.38571,"close":2.38573,"volume":15.75},{"timestamp":1742422200000,"open":2.38572,"high":2.38572,"low":2.38553,"close":2.38557,"volume":27},{"timestamp":1742422260000,"open":2.38565,"high":2.38596,"low":2.38539,"close":2.38596,"volume":56.25},{"timestamp":1742422320000,"open":2.38592,"high":2.38608,"low":2.3858,"close":2.38599,"volume":33.75},{"timestamp":1742422380000,"open":2.38614,"high":2.38615,"low":2.38596,"close":2.38596,"volume":22.5},{"timestamp":1742422440000,"open":2.38588,"high":2.38596,"low":2.38588,"close":2.38596,"volume":13.5},{"timestamp":1742422500000,"open":2.38597,"high":2.38622,"low":2.38541,"close":2.38608,"volume":76.5},{"timestamp":1742422560000,"open":2.38603,"high":2.38603,"low":2.38527,"close":2.38587,"volume":63},{"timestamp":1742422620000,"open":2.38595,"high":2.38596,"low":2.38577,"close":2.38577,"volume":20.25},{"timestamp":1742422680000,"open":2.38578,"high":2.38616,"low":2.38578,"close":2.38616,"volume":38.25},{"timestamp":1742422740000,"open":2.38631,"high":2.3864,"low":2.38613,"close":2.38613,"volume":27},{"timestamp":1742422800000,"open":2.38616,"high":2.38637,"low":2.38579,"close":2.38628,"volume":58.5},{"timestamp":1742422860000,"open":2.3863,"high":2.38632,"low":2.38561,"close":2.38619,"volume":141.75},{"timestamp":1742422920000,"open":2.38619,"high":2.38624,"low":2.38565,"close":2.38621,"volume":69.75},{"timestamp":1742422980000,"open":2.38621,"high":2.38621,"low":2.38555,"close":2.38607,"volume":69.75},{"timestamp":1742423040000,"open":2.38603,"high":2.38612,"low":2.38552,"close":2.38608,"volume":103.5},{"timestamp":1742423100000,"open":2.38555,"high":2.38616,"low":2.38552,"close":2.38604,"volume":166.5},{"timestamp":1742423160000,"open":2.38604,"high":2.38608,"low":2.38548,"close":2.38581,"volume":119.25},{"timestamp":1742423220000,"open":2.38587,"high":2.38597,"low":2.38522,"close":2.38543,"volume":92.25},{"timestamp":1742423280000,"open":2.38554,"high":2.38596,"low":2.3853,"close":2.38573,"volume":141.75},{"timestamp":1742423340000,"open":2.38582,"high":2.38586,"low":2.3852,"close":2.38574,"volume":99},{"timestamp":1742423400000,"open":2.38573,"high":2.38575,"low":2.38515,"close":2.38519,"volume":110.25},{"timestamp":1742423460000,"open":2.38527,"high":2.38528,"low":2.38459,"close":2.38516,"volume":128.25},{"timestamp":1742423520000,"open":2.38529,"high":2.38531,"low":2.38466,"close":2.3852,"volume":137.25},{"timestamp":1742423580000,"open":2.38529,"high":2.3853,"low":2.38466,"close":2.38515,"volume":58.5},{"timestamp":1742423640000,"open":2.38516,"high":2.38527,"low":2.38462,"close":2.38467,"volume":69.75},{"timestamp":1742423700000,"open":2.38469,"high":2.38515,"low":2.38462,"close":2.38495,"volume":117},{"timestamp":1742423760000,"open":2.38499,"high":2.38499,"low":2.38407,"close":2.38434,"volume":130.5},{"timestamp":1742423820000,"open":2.38453,"high":2.38486,"low":2.38432,"close":2.38476,"volume":117},{"timestamp":1742423880000,"open":2.3846,"high":2.38495,"low":2.38429,"close":2.38488,"volume":99},{"timestamp":1742423940000,"open":2.38491,"high":2.385,"low":2.38444,"close":2.38494,"volume":56.25},{"timestamp":1742424000000,"open":2.38497,"high":2.38519,"low":2.38455,"close":2.38485,"volume":105.75},{"timestamp":1742424060000,"open":2.38489,"high":2.38492,"low":2.38429,"close":2.38441,"volume":126},{"timestamp":1742424120000,"open":2.38442,"high":2.38499,"low":2.38421,"close":2.38471,"volume":119.25},{"timestamp":1742424180000,"open":2.38473,"high":2.38483,"low":2.38421,"close":2.38474,"volume":40.5},{"timestamp":1742424240000,"open":2.3842,"high":2.38477,"low":2.38406,"close":2.38441,"volume":74.25},{"timestamp":1742424300000,"open":2.38444,"high":2.38475,"low":2.38407,"close":2.3844,"volume":51.75},{"timestamp":1742424360000,"open":2.38458,"high":2.38495,"low":2.38424,"close":2.38495,"volume":67.5},{"timestamp":1742424420000,"open":2.38496,"high":2.38539,"low":2.38447,"close":2.38495,"volume":99},{"timestamp":1742424480000,"open":2.38502,"high":2.38546,"low":2.38489,"close":2.38541,"volume":76.5},{"timestamp":1742424540000,"open":2.38534,"high":2.38534,"low":2.3847,"close":2.38522,"volume":155.25},{"timestamp":1742424600000,"open":2.38521,"high":2.3853,"low":2.38477,"close":2.38518,"volume":60.75},{"timestamp":1742424660000,"open":2.38526,"high":2.38532,"low":2.3847,"close":2.38524,"volume":144},{"timestamp":1742424720000,"open":2.38525,"high":2.3853,"low":2.38462,"close":2.38462,"volume":78.75},{"timestamp":1742424780000,"open":2.38467,"high":2.38527,"low":2.38462,"close":2.38507,"volume":63},{"timestamp":1742424840000,"open":2.38508,"high":2.38516,"low":2.38455,"close":2.38516,"volume":78.75},{"timestamp":1742424900000,"open":2.38516,"high":2.38521,"low":2.38495,"close":2.38499,"volume":29.25},{"timestamp":1742424960000,"open":2.38502,"high":2.38511,"low":2.38451,"close":2.38497,"volume":51.75},{"timestamp":1742425020000,"open":2.38499,"high":2.38499,"low":2.38488,"close":2.38493,"volume":18},{"timestamp":1742425800000,"open":2.38421,"high":2.38447,"low":2.38342,"close":2.38437,"volume":141.75},{"timestamp":1742425860000,"open":2.38439,"high":2.38442,"low":2.38361,"close":2.38412,"volume":153},{"timestamp":1742425920000,"open":2.38416,"high":2.3842,"low":2.38361,"close":2.3842,"volume":60.75},{"timestamp":1742425980000,"open":2.38422,"high":2.38422,"low":2.38343,"close":2.38402,"volume":76.5},{"timestamp":1742426040000,"open":2.38405,"high":2.38422,"low":2.38396,"close":2.38406,"volume":47.25},{"timestamp":1742426100000,"open":2.38409,"high":2.38426,"low":2.38349,"close":2.38404,"volume":81},{"timestamp":1742426160000,"open":2.38408,"high":2.38424,"low":2.38402,"close":2.38402,"volume":47.25},{"timestamp":1742426220000,"open":2.38408,"high":2.38411,"low":2.38327,"close":2.38362,"volume":132.75},{"timestamp":1742426280000,"open":2.38378,"high":2.38414,"low":2.38341,"close":2.38387,"volume":92.25},{"timestamp":1742426340000,"open":2.38405,"high":2.38411,"low":2.38401,"close":2.38411,"volume":18},{"timestamp":1742426400000,"open":2.38411,"high":2.38426,"low":2.38346,"close":2.38397,"volume":87.75},{"timestamp":1742426460000,"open":2.38399,"high":2.38402,"low":2.38349,"close":2.38402,"volume":112.5},{"timestamp":1742426520000,"open":2.3835,"high":2.38413,"low":2.38336,"close":2.38412,"volume":105.75},{"timestamp":1742426580000,"open":2.38413,"high":2.38418,"low":2.38331,"close":2.3835,"volume":135},{"timestamp":1742426640000,"open":2.38359,"high":2.3842,"low":2.38335,"close":2.3842,"volume":119.25},{"timestamp":1742426700000,"open":2.38428,"high":2.38435,"low":2.38372,"close":2.38419,"volume":189},{"timestamp":1742426760000,"open":2.38419,"high":2.38428,"low":2.38364,"close":2.38414,"volume":94.5},{"timestamp":1742426820000,"open":2.38413,"high":2.38413,"low":2.38346,"close":2.38402,"volume":76.5},{"timestamp":1742426880000,"open":2.38403,"high":2.38423,"low":2.38366,"close":2.38418,"volume":63},{"timestamp":1742426940000,"open":2.38419,"high":2.38437,"low":2.38366,"close":2.38432,"volume":94.5},{"timestamp":1742427000000,"open":2.38433,"high":2.38436,"low":2.38364,"close":2.38417,"volume":94.5},{"timestamp":1742427060000,"open":2.38417,"high":2.38433,"low":2.3838,"close":2.38428,"volume":38.25},{"timestamp":1742427120000,"open":2.38404,"high":2.38404,"low":2.38327,"close":2.38338,"volume":180},{"timestamp":1742427180000,"open":2.38337,"high":2.38411,"low":2.38337,"close":2.38411,"volume":87.75},{"timestamp":1742427240000,"open":2.38353,"high":2.38426,"low":2.38353,"close":2.38412,"volume":56.25},{"timestamp":1742427300000,"open":2.38411,"high":2.38412,"low":2.38339,"close":2.38351,"volume":74.25},{"timestamp":1742427360000,"open":2.38356,"high":2.38397,"low":2.38338,"close":2.38397,"volume":117},{"timestamp":1742427420000,"open":2.38397,"high":2.38421,"low":2.38347,"close":2.38419,"volume":103.5},{"timestamp":1742427480000,"open":2.38369,"high":2.38431,"low":2.38356,"close":2.38417,"volume":69.75},{"timestamp":1742427540000,"open":2.38416,"high":2.38464,"low":2.38365,"close":2.38449,"volume":155.25},{"timestamp":1742427600000,"open":2.38454,"high":2.38471,"low":2.384,"close":2.3847,"volume":54},{"timestamp":1742427660000,"open":2.38473,"high":2.38489,"low":2.38417,"close":2.38441,"volume":87.75},{"timestamp":1742427720000,"open":2.38443,"high":2.38509,"low":2.38429,"close":2.38495,"volume":119.25},{"timestamp":1742427780000,"open":2.38496,"high":2.38499,"low":2.38435,"close":2.38499,"volume":67.5},{"timestamp":1742427840000,"open":2.38501,"high":2.38526,"low":2.38462,"close":2.38492,"volume":63},{"timestamp":1742427900000,"open":2.385,"high":2.3852,"low":2.3846,"close":2.38474,"volume":110.25},{"timestamp":1742427960000,"open":2.38478,"high":2.38545,"low":2.38478,"close":2.38545,"volume":58.5},{"timestamp":1742428020000,"open":2.38556,"high":2.38576,"low":2.38467,"close":2.38513,"volume":137.25},{"timestamp":1742428080000,"open":2.38514,"high":2.38556,"low":2.38488,"close":2.3854,"volume":76.5},{"timestamp":1742428140000,"open":2.38548,"high":2.38557,"low":2.38478,"close":2.38539,"volume":78.75},{"timestamp":1742428200000,"open":2.38538,"high":2.38566,"low":2.38538,"close":2.38562,"volume":31.5},{"timestamp":1742428260000,"open":2.38574,"high":2.38604,"low":2.38512,"close":2.38604,"volume":171},{"timestamp":1742428320000,"open":2.38552,"high":2.38632,"low":2.38549,"close":2.38596,"volume":110.25},{"timestamp":1742428380000,"open":2.38605,"high":2.38627,"low":2.38601,"close":2.3861,"volume":38.25},{"timestamp":1742428440000,"open":2.38603,"high":2.38619,"low":2.38603,"close":2.38619,"volume":15.75},{"timestamp":1742428500000,"open":2.38621,"high":2.38623,"low":2.38617,"close":2.38617,"volume":15.75},{"timestamp":1742428560000,"open":2.38621,"high":2.38642,"low":2.38576,"close":2.38582,"volume":78.75},{"timestamp":1742428620000,"open":2.38589,"high":2.38644,"low":2.38589,"close":2.38633,"volume":76.5},{"timestamp":1742428680000,"open":2.38637,"high":2.38645,"low":2.38561,"close":2.38614,"volume":74.25},{"timestamp":1742428740000,"open":2.38614,"high":2.3862,"low":2.38556,"close":2.38578,"volume":83.25}]