[{"timestamp":1742342400000,"open":2.04334,"high":2.04357,"low":2.04327,"close":2.04354,"volume":61.97999954223633},{"timestamp":1742342460000,"open":2.04354,"high":2.04354,"low":2.0433,"close":2.0434,"volume":44.68000030517578},{"timestamp":1742342520000,"open":2.04337,"high":2.04365,"low":2.04337,"close":2.04353,"volume":45.060001373291016},{"timestamp":1742342580000,"open":2.0436,"high":2.04364,"low":2.04346,"close":2.04346,"volume":34.91999816894531},{"timestamp":1742342640000,"open":2.04347,"high":2.04347,"low":2.04334,"close":2.04336,"volume":26.700000762939453},{"timestamp":1742342700000,"open":2.04336,"high":2.04385,"low":2.04329,"close":2.04358,"volume":60.18000030517578},{"timestamp":1742342760000,"open":2.04358,"high":2.04362,"low":2.04331,"close":2.04345,"volume":44.15999984741211},{"timestamp":1742342820000,"open":2.04344,"high":2.04356,"low":2.04331,"close":2.04335,"volume":48.47999954223633},{"timestamp":1742342880000,"open":2.04339,"high":2.04343,"low":2.04333,"close":2.04343,"volume":33.36000061035156},{"timestamp":1742342940000,"open":2.04344,"high":2.04344,"low":2.04327,"close":2.04343,"volume":49.86000061035156},{"timestamp":1742343000000,"open":2.04344,"high":2.04359,"low":2.04343,"close":2.04358,"volume":25.5},{"timestamp":1742343060000,"open":2.04357,"high":2.04362,"low":2.04354,"close":2.04357,"volume":27},{"timestamp":1742343120000,"open":2.0435,"high":2.04351,"low":2.04329,"close":2.04332,"volume":44.099998474121094},{"timestamp":1742343180000,"open":2.04337,"high":2.04355,"low":2.04337,"close":2.04352,"volume":24.65999984741211},{"timestamp":1742343240000,"open":2.04353,"high":2.0437,"low":2.04346,"close":2.0437,"volume":19.31999969482422},{"timestamp":1742343300000,"open":2.04372,"high":2.04376,"low":2.0435,"close":2.0435,"volume":43.619998931884766},{"timestamp":1742343360000,"open":2.04352,"high":2.0437,"low":2.04352,"close":2.0436,"volume":35.52000045776367},{"timestamp":1742343420000,"open":2.04361,"high":2.04374,"low":2.04345,"close":2.04348,"volume":55.599998474121094},{"timestamp":1742343480000,"open":2.04346,"high":2.04364,"low":2.04346,"close":2.04363,"volume":25.8799991607666},{"timestamp":1742343540000,"open":2.0436,"high":2.04364,"low":2.04347,"close":2.04351,"volume":17.81999969482422},{"timestamp":1742343600000,"open":2.04347,"high":2.0436,"low":2.04338,"close":2.04358,"volume":31.979999542236328},{"timestamp":1742343660000,"open":2.04358,"high":2.04366,"low":2.04351,"close":2.04359,"volume":45.31999969482422},{"timestamp":1742343720000,"open":2.04356,"high":2.04356,"low":2.04324,"close":2.04335,"volume":57.15999984741211},{"timestamp":1742343780000,"open":2.04339,"high":2.04346,"low":2.04328,"close":2.0434,"volume":88.61000061035156},{"timestamp":1742343840000,"open":2.0434,"high":2.0434,"low":2.04321,"close":2.04324,"volume":36.540000915527344},{"timestamp":1742343900000,"open":2.04319,"high":2.04321,"low":2.04308,"close":2.04308,"volume":56.27000045776367},{"timestamp":1742343960000,"open":2.04309,"high":2.04313,"low":2.04305,"close":2.04305,"volume":13.4399995803833},{"timestamp":1742344020000,"open":2.04304,"high":2.04334,"low":2.04304,"close":2.04309,"volume":64.05999755859375},{"timestamp":1742344080000,"open":2.04308,"high":2.04309,"low":2.04305,"close":2.04309,"volume":54.29999923706055},{"timestamp":1742344140000,"open":2.04311,"high":2.04325,"low":2.04306,"close":2.04314,"volume":60.90999984741211},{"timestamp":1742344200000,"open":2.04317,"high":2.04318,"low":2.04307,"close":2.04315,"volume":33.70000076293945},{"timestamp":1742344260000,"open":2.04316,"high":2.04327,"low":2.04311,"close":2.04324,"volume":36.459999084472656},{"timestamp":1742344320000,"open":2.04327,"high":2.04331,"low":2.04321,"close":2.04323,"volume":41.34000015258789},{"timestamp":1742344380000,"open":2.04324,"high":2.0434,"low":2.04324,"close":2.04338,"volume":30.360000610351562},{"timestamp":1742344440000,"open":2.04339,"high":2.04343,"low":2.04314,"close":2.04314,"volume":47.34000015258789},{"timestamp":1742344500000,"open":2.04329,"high":2.04333,"low":2.0432,"close":2.04325,"volume":59.279998779296875},{"timestamp":1742344560000,"open":2.04324,"high":2.04329,"low":2.04311,"close":2.04311,"volume":22.31999969482422},{"timestamp":1742344620000,"open":2.04309,"high":2.04312,"low":2.04302,"close":2.04308,"volume":38.279998779296875},{"timestamp":1742344680000,"open":2.04311,"high":2.04317,"low":2.04306,"close":2.04307,"volume":36.65999984741211},{"timestamp":1742344740000,"open":2.04304,"high":2.04308,"low":2.04291,"close":2.04291,"volume":49.79999923706055},{"timestamp":1742344800000,"open":2.04293,"high":2.04293,"low":2.04285,"close":2.04291,"volume":27.15999984741211},{"timestamp":1742344860000,"open":2.04281,"high":2.04291,"low":2.04274,"close":2.0429,"volume":63.13999938964844},{"timestamp":1742344920000,"open":2.04293,"high":2.04293,"low":2.04273,"close":2.04273,"volume":32.58000183105469},{"timestamp":1742344980000,"open":2.04276,"high":2.04278,"low":2.04259,"close":2.04266,"volume":47.599998474121094},{"timestamp":1742345040000,"open":2.04266,"high":2.04266,"low":2.0425,"close":2.04259,"volume":48.939998626708984},{"timestamp":1742345100000,"open":2.04259,"high":2.04262,"low":2.04246,"close":2.04252,"volume":39.880001068115234},{"timestamp":1742345160000,"open":2.04253,"high":2.04268,"low":2.04245,"close":2.04259,"volume":69.16000366210938},{"timestamp":1742345220000,"open":2.04259,"high":2.04284,"low":2.04258,"close":2.04284,"volume":74.18000030517578},{"timestamp":1742345280000,"open":2.04277,"high":2.04277,"low":2.04251,"close":2.04253,"volume":75.54000091552734},{"timestamp":1742345340000,"open":2.0425,"high":2.0426,"low":2.04237,"close":2.04247,"volume":54.43000030517578},{"timestamp":1742345400000,"open":2.04248,"high":2.04249,"low":2.04227,"close":2.04235,"volume":64.79000091552734},{"timestamp":1742345460000,"open":2.04232,"high":2.0424,"low":2.04221,"close":2.04224,"volume":45.439998626708984},{"timestamp":1742345520000,"open":2.04227,"high":2.04227,"low":2.0418,"close":2.04187,"volume":233.63999938964844},{"timestamp":1742345580000,"open":2.04196,"high":2.04209,"low":2.04186,"close":2.04189,"volume":190.25999450683594},{"timestamp":1742345640000,"open":2.04188,"high":2.04209,"low":2.04178,"close":2.04203,"volume":240.22999572753906},{"timestamp":1742345700000,"open":2.04205,"high":2.04264,"low":2.04196,"close":2.0426,"volume":151.52000427246094},{"timestamp":1742345760000,"open":2.04263,"high":2.04263,"low":2.04233,"close":2.04243,"volume":77.13999938964844},{"timestamp":1742345820000,"open":2.0424,"high":2.04278,"low":2.04238,"close":2.04263,"volume":88.68000030517578},{"timestamp":1742345880000,"open":2.04264,"high":2.04273,"low":2.04255,"close":2.04264,"volume":78.0999984741211},{"timestamp":1742345940000,"open":2.04265,"high":2.04279,"low":2.04254,"close":2.04268,"volume":73.08999633789062},{"timestamp":1742346000000,"open":2.04268,"high":2.04274,"low":2.04255,"close":2.04266,"volume":72.54000091552734},{"timestamp":1742346060000,"open":2.04267,"high":2.04299,"low":2.04267,"close":2.04293,"volume":77.25},{"timestamp":1742346120000,"open":2.04297,"high":2.04307,"low":2.04289,"close":2.04305,"volume":55.91999816894531},{"timestamp":1742346180000,"open":2.04304,"high":2.04316,"low":2.04297,"close":2.04316,"volume":50.400001525878906},{"timestamp":1742346240000,"open":2.04314,"high":2.04317,"low":2.04307,"close":2.04307,"volume":64.55999755859375},{"timestamp":1742346300000,"open":2.04304,"high":2.04316,"low":2.04297,"close":2.04297,"volume":41.220001220703125},{"timestamp":1742346360000,"open":2.04296,"high":2.04305,"low":2.04296,"close":2.043,"volume":32.279998779296875},{"timestamp":1742346420000,"open":2.04299,"high":2.04308,"low":2.04299,"close":2.043,"volume":33.599998474121094},{"timestamp":1742346480000,"open":2.04299,"high":2.0431,"low":2.04286,"close":2.04287,"volume":57.279998779296875},{"timestamp":1742346540000,"open":2.04282,"high":2.04292,"low":2.04255,"close":2.04265,"volume":83.05999755859375},{"timestamp":1742346600000,"open":2.04264,"high":2.04271,"low":2.04255,"close":2.04264,"volume":60.810001373291016},{"timestamp":1742346660000,"open":2.04263,"high":2.04273,"low":2.0426,"close":2.04267,"volume":31.6299991607666},{"timestamp":1742346720000,"open":2.04266,"high":2.04286,"low":2.04266,"close":2.04286,"volume":72.06999969482422},{"timestamp":1742346780000,"open":2.04287,"high":2.04307,"low":2.04286,"close":2.04292,"volume":72.2300033569336},{"timestamp":1742346840000,"open":2.04292,"high":2.04293,"low":2.04283,"close":2.04283,"volume":11.859999656677246},{"timestamp":1742346900000,"open":2.04285,"high":2.04287,"low":2.04272,"close":2.04273,"volume":46.040000915527344},{"timestamp":1742346960000,"open":2.04273,"high":2.04305,"low":2.04273,"close":2.04303,"volume":55.459999084472656},{"timestamp":1742347020000,"open":2.043,"high":2.04301,"low":2.04276,"close":2.04279,"volume":39.47999954223633},{"timestamp":1742347080000,"open":2.04271,"high":2.04288,"low":2.04266,"close":2.04274,"volume":82.55999755859375},{"timestamp":1742347140000,"open":2.04273,"high":2.04301,"low":2.0427,"close":2.04292,"volume":64.12000274658203},{"timestamp":1742347200000,"open":2.04296,"high":2.04312,"low":2.04296,"close":2.04308,"volume":22.260000228881836},{"timestamp":1742347260000,"open":2.04312,"high":2.04317,"low":2.04305,"close":2.04314,"volume":47.5},{"timestamp":1742347320000,"open":2.04315,"high":2.04315,"low":2.043,"close":2.04307,"volume":30.459999084472656},{"timestamp":1742347380000,"open":2.04308,"high":2.04311,"low":2.04297,"close":2.04298,"volume":54.779998779296875},{"timestamp":1742347440000,"open":2.04299,"high":2.04307,"low":2.04288,"close":2.04292,"volume":82.1500015258789},{"timestamp":1742347500000,"open":2.04291,"high":2.04292,"low":2.0428,"close":2.0428,"volume":59.45000076293945},{"timestamp":1742347560000,"open":2.04281,"high":2.04288,"low":2.04276,"close":2.04281,"volume":50.619998931884766},{"timestamp":1742347620000,"open":2.0428,"high":2.04287,"low":2.04266,"close":2.04266,"volume":42.279998779296875},{"timestamp":1742347680000,"open":2.04271,"high":2.04273,"low":2.04241,"close":2.04241,"volume":71.5199966430664},{"timestamp":1742347740000,"open":2.04243,"high":2.0427,"low":2.04243,"close":2.04258,"volume":66.83000183105469},{"timestamp":1742347800000,"open":2.04263,"high":2.04275,"low":2.04246,"close":2.04253,"volume":75.94000244140625},{"timestamp":1742347860000,"open":2.04251,"high":2.04266,"low":2.04247,"close":2.04264,"volume":63.119998931884766},{"timestamp":1742347920000,"open":2.04264,"high":2.04267,"low":2.04251,"close":2.04252,"volume":79.62000274658203},{"timestamp":1742347980000,"open":2.04252,"high":2.04257,"low":2.04227,"close":2.04229,"volume":76.95999908447266},{"timestamp":1742348040000,"open":2.04228,"high":2.04249,"low":2.04226,"close":2.04246,"volume":43.2599983215332},{"timestamp":1742348100000,"open":2.04248,"high":2.04248,"low":2.04217,"close":2.04225,"volume":92.9800033569336},{"timestamp":1742348160000,"open":2.04224,"high":2.04257,"low":2.04224,"close":2.04245,"volume":51.65999984741211},{"timestamp":1742348220000,"open":2.04251,"high":2.04294,"low":2.04247,"close":2.04287,"volume":89.04000091552734},{"timestamp":1742348280000,"open":2.04286,"high":2.04296,"low":2.04259,"close":2.04266,"volume":98.27999877929688},{"timestamp":1742348340000,"open":2.04273,"high":2.04289,"low":2.04273,"close":2.04283,"volume":54.86000061035156},{"timestamp":1742348400000,"open":2.04286,"high":2.04295,"low":2.0427,"close":2.0427,"volume":53.040000915527344},{"timestamp":1742348460000,"open":2.04269,"high":2.0427,"low":2.04261,"close":2.04266,"volume":25.5},{"timestamp":1742348520000,"open":2.04267,"high":2.04272,"low":2.04258,"close":2.04268,"volume":24.780000686645508},{"timestamp":1742348580000,"open":2.04264,"high":2.04275,"low":2.04256,"close":2.04257,"volume":39.0099983215332},{"timestamp":1742348640000,"open":2.04256,"high":2.04258,"low":2.04238,"close":2.04255,"volume":43.31999969482422},{"timestamp":1742348700000,"open":2.04254,"high":2.04274,"low":2.04252,"close":2.04265,"volume":55.560001373291016},{"timestamp":1742348760000,"open":2.04265,"high":2.04268,"low":2.0425,"close":2.04259,"volume":32.099998474121094},{"timestamp":1742348820000,"open":2.04257,"high":2.04291,"low":2.04257,"close":2.04291,"volume":60.720001220703125},{"timestamp":1742348880000,"open":2.04286,"high":2.04298,"low":2.04282,"close":2.0429,"volume":40.5},{"timestamp":1742348940000,"open":2.04284,"high":2.04289,"low":2.04274,"close":2.0428,"volume":38.869998931884766},{"timestamp":1742349000000,"open":2.04281,"high":2.04291,"low":2.04276,"close":2.04277,"volume":39.540000915527344},{"timestamp":1742349060000,"open":2.0428,"high":2.0429,"low":2.04276,"close":2.04289,"volume":44.20000076293945},{"timestamp":1742349120000,"open":2.04283,"high":2.04294,"low":2.04282,"close":2.04284,"volume":36.27000045776367},{"timestamp":1742349180000,"open":2.04288,"high":2.04297,"low":2.04281,"close":2.04295,"volume":59.459999084472656},{"timestamp":1742349240000,"open":2.04298,"high":2.04303,"low":2.04283,"close":2.04288,"volume":38.34000015258789},{"timestamp":1742349300000,"open":2.04285,"high":2.04296,"low":2.04285,"close":2.04294,"volume":43.31999969482422},{"timestamp":1742349360000,"open":2.04294,"high":2.04297,"low":2.04277,"close":2.04282,"volume":59.97999954223633},{"timestamp":1742349420000,"open":2.04281,"high":2.04281,"low":2.04263,"close":2.04268,"volume":54.18000030517578},{"timestamp":1742349480000,"open":2.04268,"high":2.04277,"low":2.04256,"close":2.04273,"volume":77.0199966430664},{"timestamp":1742349540000,"open":2.04274,"high":2.04281,"low":2.04261,"close":2.04266,"volume":77.61000061035156},{"timestamp":1742349600000,"open":2.04264,"high":2.04277,"low":2.04247,"close":2.04275,"volume":116.29000091552734},{"timestamp":1742349660000,"open":2.04276,"high":2.04297,"low":2.04269,"close":2.04269,"volume":90.9000015258789},{"timestamp":1742349720000,"open":2.04271,"high":2.04291,"low":2.04271,"close":2.04283,"volume":70.68000030517578},{"timestamp":1742349780000,"open":2.04281,"high":2.04283,"low":2.04261,"close":2.04269,"volume":91.88999938964844},{"timestamp":1742349840000,"open":2.0427,"high":2.04274,"low":2.04259,"close":2.04265,"volume":53.20000076293945},{"timestamp":1742349900000,"open":2.04266,"high":2.04282,"low":2.04254,"close":2.04282,"volume":84.73999786376953},{"timestamp":1742349960000,"open":2.04281,"high":2.04283,"low":2.04276,"close":2.04279,"volume":31.200000762939453},{"timestamp":1742350020000,"open":2.0428,"high":2.0428,"low":2.04256,"close":2.04257,"volume":77.2300033569336},{"timestamp":1742350080000,"open":2.04261,"high":2.04263,"low":2.04238,"close":2.04259,"volume":72.83999633789062},{"timestamp":1742350140000,"open":2.04255,"high":2.04265,"low":2.04247,"close":2.04259,"volume":103.19999694824219},{"timestamp":1742350200000,"open":2.04256,"high":2.04256,"low":2.04238,"close":2.04245,"volume":92.4000015258789},{"timestamp":1742350260000,"open":2.04243,"high":2.04243,"low":2.04231,"close":2.04238,"volume":63.79999923706055},{"timestamp":1742350320000,"open":2.04234,"high":2.04236,"low":2.04223,"close":2.04225,"volume":62.81999969482422},{"timestamp":1742350380000,"open":2.04225,"high":2.04234,"low":2.04208,"close":2.04223,"volume":87.06999969482422},{"timestamp":1742350440000,"open":2.04222,"high":2.04252,"low":2.0422,"close":2.04244,"volume":72.80999755859375},{"timestamp":1742350500000,"open":2.04244,"high":2.04252,"low":2.0424,"close":2.04246,"volume":41.84000015258789},{"timestamp":1742350560000,"open":2.04247,"high":2.04248,"low":2.04233,"close":2.04244,"volume":37.380001068115234},{"timestamp":1742350620000,"open":2.04244,"high":2.04245,"low":2.04236,"close":2.04242,"volume":65.6500015258789},{"timestamp":1742350680000,"open":2.04246,"high":2.04246,"low":2.04234,"close":2.04235,"volume":42.41999816894531},{"timestamp":1742350740000,"open":2.04235,"high":2.04245,"low":2.04233,"close":2.04242,"volume":50.18000030517578},{"timestamp":1742350800000,"open":2.04243,"high":2.04244,"low":2.04233,"close":2.04244,"volume":37.560001373291016},{"timestamp":1742350860000,"open":2.04243,"high":2.04248,"low":2.04229,"close":2.04235,"volume":93.95999908447266},{"timestamp":1742350920000,"open":2.04236,"high":2.04253,"low":2.04236,"close":2.04249,"volume":77.76000213623047},{"timestamp":1742350980000,"open":2.04249,"high":2.04275,"low":2.04249,"close":2.04264,"volume":60.5},{"timestamp":1742351040000,"open":2.04264,"high":2.0427,"low":2.04253,"close":2.04253,"volume":28.360000610351562},{"timestamp":1742351100000,"open":2.04253,"high":2.04258,"low":2.0423,"close":2.04231,"volume":105.0199966430664},{"timestamp":1742351160000,"open":2.0423,"high":2.04262,"low":2.04227,"close":2.04254,"volume":84.2699966430664},{"timestamp":1742351220000,"open":2.04254,"high":2.04254,"low":2.04225,"close":2.04244,"volume":42.540000915527344},{"timestamp":1742351280000,"open":2.04239,"high":2.04254,"low":2.04238,"close":2.04253,"volume":32.20000076293945},{"timestamp":1742351340000,"open":2.04248,"high":2.04257,"low":2.04246,"close":2.04255,"volume":52.849998474121094},{"timestamp":1742351400000,"open":2.04256,"high":2.04277,"low":2.04255,"close":2.04269,"volume":102.18000030517578},{"timestamp":1742351460000,"open":2.04269,"high":2.04276,"low":2.04261,"close":2.04267,"volume":87.08999633789062},{"timestamp":1742351520000,"open":2.04266,"high":2.04267,"low":2.04237,"close":2.04243,"volume":64.86000061035156},{"timestamp":1742351580000,"open":2.04241,"high":2.04253,"low":2.04233,"close":2.04252,"volume":45.18000030517578},{"timestamp":1742351640000,"open":2.04249,"high":2.04259,"low":2.04239,"close":2.04242,"volume":84.72000122070312},{"timestamp":1742351700000,"open":2.04242,"high":2.04248,"low":2.04225,"close":2.04247,"volume":69.7300033569336},{"timestamp":1742351760000,"open":2.04242,"high":2.04252,"low":2.04231,"close":2.04241,"volume":52.720001220703125},{"timestamp":1742351820000,"open":2.04241,"high":2.04243,"low":2.04227,"close":2.04238,"volume":62.7599983215332},{"timestamp":1742351880000,"open":2.04238,"high":2.04238,"low":2.04228,"close":2.04232,"volume":23.15999984741211},{"timestamp":1742351940000,"open":2.04231,"high":2.04237,"low":2.04217,"close":2.04225,"volume":41.619998931884766},{"timestamp":1742352000000,"open":2.04217,"high":2.04225,"low":2.04213,"close":2.0422,"volume":81.19000244140625},{"timestamp":1742352060000,"open":2.0422,"high":2.04249,"low":2.0422,"close":2.04229,"volume":103.08000183105469},{"timestamp":1742352120000,"open":2.0423,"high":2.0424,"low":2.0422,"close":2.04221,"volume":79.27999877929688},{"timestamp":1742352180000,"open":2.0422,"high":2.04227,"low":2.04217,"close":2.04226,"volume":50.400001525878906},{"timestamp":1742352240000,"open":2.04227,"high":2.04239,"low":2.04226,"close":2.04232,"volume":78.05999755859375},{"timestamp":1742352300000,"open":2.04239,"high":2.04249,"low":2.04232,"close":2.04234,"volume":65.94000244140625},{"timestamp":1742352360000,"open":2.04233,"high":2.04235,"low":2.04215,"close":2.04216,"volume":69.91000366210938},{"timestamp":1742352420000,"open":2.04212,"high":2.04222,"low":2.04212,"close":2.04222,"volume":24.68000030517578},{"timestamp":1742352480000,"open":2.04221,"high":2.04227,"low":2.042,"close":2.04206,"volume":49},{"timestamp":1742352540000,"open":2.04207,"high":2.04211,"low":2.04198,"close":2.04208,"volume":48.52000045776367},{"timestamp":1742352600000,"open":2.04208,"high":2.04216,"low":2.04193,"close":2.04216,"volume":38.58000183105469},{"timestamp":1742352660000,"open":2.04216,"high":2.04216,"low":2.04199,"close":2.04206,"volume":53.119998931884766},{"timestamp":1742352720000,"open":2.04207,"high":2.04217,"low":2.04205,"close":2.04217,"volume":31.31999969482422},{"timestamp":1742352780000,"open":2.04216,"high":2.04223,"low":2.0421,"close":2.04223,"volume":33.68000030517578},{"timestamp":1742352840000,"open":2.04225,"high":2.04229,"low":2.04212,"close":2.04226,"volume":35.959999084472656},{"timestamp":1742352900000,"open":2.04222,"high":2.04231,"low":2.04219,"close":2.04226,"volume":38.52000045776367},{"timestamp":1742352960000,"open":2.0422,"high":2.04231,"low":2.04217,"close":2.04221,"volume":45.7599983215332},{"timestamp":1742353020000,"open":2.04218,"high":2.0422,"low":2.04213,"close":2.04217,"volume":32.15999984741211},{"timestamp":1742353080000,"open":2.04217,"high":2.04222,"low":2.04216,"close":2.04219,"volume":17.84000015258789},{"timestamp":1742353140000,"open":2.04218,"high":2.04239,"low":2.04218,"close":2.04236,"volume":42.13999938964844},{"timestamp":1742353200000,"open":2.04236,"high":2.04246,"low":2.04234,"close":2.0424,"volume":46.560001373291016},{"timestamp":1742353260000,"open":2.04238,"high":2.04245,"low":2.04226,"close":2.04245,"volume":39.939998626708984},{"timestamp":1742353320000,"open":2.04248,"high":2.04252,"low":2.04248,"close":2.04249,"volume":14.279999732971191},{"timestamp":1742353380000,"open":2.0425,"high":2.0426,"low":2.04243,"close":2.04259,"volume":25.6200008392334},{"timestamp":1742353440000,"open":2.0426,"high":2.0426,"low":2.04232,"close":2.04239,"volume":26.31999969482422},{"timestamp":1742353500000,"open":2.04239,"high":2.04247,"low":2.04222,"close":2.04226,"volume":32.81999969482422},{"timestamp":1742353560000,"open":2.04222,"high":2.04233,"low":2.04212,"close":2.04213,"volume":37.63999938964844},{"timestamp":1742353620000,"open":2.04208,"high":2.0424,"low":2.04208,"close":2.0424,"volume":40.97999954223633},{"timestamp":1742353680000,"open":2.04239,"high":2.04248,"low":2.04239,"close":2.04239,"volume":24.420000076293945},{"timestamp":1742353740000,"open":2.0424,"high":2.04258,"low":2.0424,"close":2.04254,"volume":68.61000061035156},{"timestamp":1742353800000,"open":2.04255,"high":2.04266,"low":2.04254,"close":2.04265,"volume":39.720001220703125},{"timestamp":1742353860000,"open":2.04269,"high":2.04277,"low":2.04263,"close":2.04275,"volume":53.72999954223633},{"timestamp":1742353920000,"open":2.04275,"high":2.04281,"low":2.04265,"close":2.0427,"volume":33.119998931884766},{"timestamp":1742353980000,"open":2.04271,"high":2.04271,"low":2.04257,"close":2.04268,"volume":28.920000076293945},{"timestamp":1742354040000,"open":2.04274,"high":2.04274,"low":2.0426,"close":2.04262,"volume":28.93000030517578},{"timestamp":1742354100000,"open":2.04261,"high":2.04287,"low":2.04261,"close":2.04285,"volume":54},{"timestamp":1742354160000,"open":2.04284,"high":2.04314,"low":2.04284,"close":2.04307,"volume":77.0199966430664},{"timestamp":1742354220000,"open":2.04307,"high":2.04309,"low":2.04282,"close":2.04291,"volume":74.94000244140625},{"timestamp":1742354280000,"open":2.04291,"high":2.04291,"low":2.04263,"close":2.04277,"volume":91.83000183105469},{"timestamp":1742354340000,"open":2.04277,"high":2.04284,"low":2.04275,"close":2.04281,"volume":38.540000915527344},{"timestamp":1742354400000,"open":2.04278,"high":2.04305,"low":2.04277,"close":2.04285,"volume":86.4800033569336},{"timestamp":1742354460000,"open":2.04284,"high":2.04287,"low":2.04263,"close":2.04276,"volume":87.56999969482422},{"timestamp":1742354520000,"open":2.04277,"high":2.04286,"low":2.04276,"close":2.04281,"volume":57.130001068115234},{"timestamp":1742354580000,"open":2.04285,"high":2.0429,"low":2.04274,"close":2.04286,"volume":45.68000030517578},{"timestamp":1742354640000,"open":2.04286,"high":2.04286,"low":2.04276,"close":2.04276,"volume":28.81999969482422},{"timestamp":1742354700000,"open":2.04279,"high":2.04279,"low":2.04255,"close":2.0426,"volume":48.63999938964844},{"timestamp":1742354760000,"open":2.04264,"high":2.04288,"low":2.04262,"close":2.04278,"volume":42.34000015258789},{"timestamp":1742354820000,"open":2.04275,"high":2.0428,"low":2.04261,"close":2.04261,"volume":58.36000061035156},{"timestamp":1742354880000,"open":2.04264,"high":2.04279,"low":2.04251,"close":2.04279,"volume":51.900001525878906},{"timestamp":1742354940000,"open":2.04279,"high":2.04283,"low":2.04267,"close":2.0428,"volume":64.83000183105469},{"timestamp":1742355000000,"open":2.04281,"high":2.04284,"low":2.0427,"close":2.04275,"volume":40.41999816894531},{"timestamp":1742355060000,"open":2.04275,"high":2.04283,"low":2.04263,"close":2.04263,"volume":47.540000915527344},{"timestamp":1742355120000,"open":2.04263,"high":2.04295,"low":2.04262,"close":2.04294,"volume":65.20999908447266},{"timestamp":1742355180000,"open":2.04298,"high":2.04312,"low":2.04297,"close":2.04312,"volume":45.150001525878906},{"timestamp":1742355240000,"open":2.04313,"high":2.04331,"low":2.04309,"close":2.04319,"volume":59.2400016784668},{"timestamp":1742355300000,"open":2.04323,"high":2.04325,"low":2.04317,"close":2.04322,"volume":42.31999969482422},{"timestamp":1742355360000,"open":2.04322,"high":2.04327,"low":2.04311,"close":2.04312,"volume":45.41999816894531},{"timestamp":1742355420000,"open":2.04311,"high":2.04313,"low":2.04302,"close":2.04302,"volume":59.779998779296875},{"timestamp":1742355480000,"open":2.04309,"high":2.04328,"low":2.04309,"close":2.04312,"volume":53.97999954223633},{"timestamp":1742355540000,"open":2.04307,"high":2.04326,"low":2.04307,"close":2.04313,"volume":71.77999877929688},{"timestamp":1742355600000,"open":2.04314,"high":2.04316,"low":2.04297,"close":2.04301,"volume":40.7400016784668},{"timestamp":1742355660000,"open":2.04296,"high":2.04298,"low":2.04284,"close":2.04298,"volume":65.94999694824219},{"timestamp":1742355720000,"open":2.04302,"high":2.04316,"low":2.04293,"close":2.04315,"volume":57.29999923706055},{"timestamp":1742355780000,"open":2.04313,"high":2.04321,"low":2.0431,"close":2.04315,"volume":37.5},{"timestamp":1742355840000,"open":2.04314,"high":2.04318,"low":2.04309,"close":2.04315,"volume":40.7599983215332},{"timestamp":1742355900000,"open":2.04313,"high":2.04319,"low":2.04294,"close":2.043,"volume":76.95999908447266},{"timestamp":1742355960000,"open":2.04299,"high":2.0431,"low":2.04274,"close":2.04279,"volume":70.48999786376953},{"timestamp":1742356020000,"open":2.04281,"high":2.04291,"low":2.04268,"close":2.04268,"volume":37.91999816894531},{"timestamp":1742356080000,"open":2.0427,"high":2.0428,"low":2.04264,"close":2.04279,"volume":39.599998474121094},{"timestamp":1742356140000,"open":2.0428,"high":2.04289,"low":2.04274,"close":2.04282,"volume":50.68000030517578},{"timestamp":1742356200000,"open":2.04285,"high":2.04286,"low":2.04272,"close":2.04273,"volume":55.91999816894531},{"timestamp":1742356260000,"open":2.04272,"high":2.04284,"low":2.04267,"close":2.04282,"volume":53.70000076293945},{"timestamp":1742356320000,"open":2.04281,"high":2.04286,"low":2.04268,"close":2.04268,"volume":59.439998626708984},{"timestamp":1742356380000,"open":2.04272,"high":2.04294,"low":2.04266,"close":2.04288,"volume":53.34000015258789},{"timestamp":1742356440000,"open":2.04288,"high":2.04289,"low":2.04259,"close":2.04266,"volume":60.58000183105469},{"timestamp":1742356500000,"open":2.04265,"high":2.04272,"low":2.04253,"close":2.04261,"volume":63.720001220703125},{"timestamp":1742356560000,"open":2.04262,"high":2.04281,"low":2.04256,"close":2.04272,"volume":85.9000015258789},{"timestamp":1742356620000,"open":2.04271,"high":2.04312,"low":2.04271,"close":2.04306,"volume":68.16000366210938},{"timestamp":1742356680000,"open":2.04306,"high":2.04308,"low":2.04292,"close":2.04295,"volume":63.880001068115234},{"timestamp":1742356740000,"open":2.04295,"high":2.04304,"low":2.04288,"close":2.04304,"volume":92.22000122070312},{"timestamp":1742356800000,"open":2.04303,"high":2.04312,"low":2.04303,"close":2.04309,"volume":33.119998931884766},{"timestamp":1742356860000,"open":2.0431,"high":2.04332,"low":2.04308,"close":2.04328,"volume":33},{"timestamp":1742356920000,"open":2.04328,"high":2.04334,"low":2.04315,"close":2.04316,"volume":43.47999954223633},{"timestamp":1742356980000,"open":2.04318,"high":2.04343,"low":2.04317,"close":2.04338,"volume":40.86000061035156},{"timestamp":1742357040000,"open":2.04338,"high":2.04339,"low":2.04332,"close":2.04334,"volume":24.899999618530273},{"timestamp":1742357100000,"open":2.04332,"high":2.04354,"low":2.04332,"close":2.04348,"volume":74.33999633789062},{"timestamp":1742357160000,"open":2.04349,"high":2.04357,"low":2.04348,"close":2.04354,"volume":40.560001373291016},{"timestamp":1742357220000,"open":2.04352,"high":2.04363,"low":2.04346,"close":2.04346,"volume":35.34000015258789},{"timestamp":1742357280000,"open":2.04354,"high":2.04356,"low":2.04345,"close":2.04345,"volume":39.36000061035156},{"timestamp":1742357340000,"open":2.04342,"high":2.04342,"low":2.04328,"close":2.04334,"volume":32.08000183105469},{"timestamp":1742357400000,"open":2.04333,"high":2.04337,"low":2.04299,"close":2.04303,"volume":37.68000030517578},{"timestamp":1742357460000,"open":2.04312,"high":2.04312,"low":2.04304,"close":2.04305,"volume":32.779998779296875},{"timestamp":1742357520000,"open":2.04301,"high":2.04301,"low":2.04287,"close":2.04293,"volume":36.4900016784668},{"timestamp":1742357580000,"open":2.04288,"high":2.04288,"low":2.04266,"close":2.0427,"volume":61.560001373291016},{"timestamp":1742357640000,"open":2.0427,"high":2.04286,"low":2.0427,"close":2.04286,"volume":83.94000244140625},{"timestamp":1742357700000,"open":2.04288,"high":2.04316,"low":2.04288,"close":2.04313,"volume":43.5099983215332},{"timestamp":1742357760000,"open":2.04311,"high":2.04311,"low":2.04294,"close":2.04306,"volume":55.959999084472656},{"timestamp":1742357820000,"open":2.04309,"high":2.04314,"low":2.04285,"close":2.04285,"volume":28.079999923706055},{"timestamp":1742357880000,"open":2.04286,"high":2.04286,"low":2.04267,"close":2.04268,"volume":30.299999237060547},{"timestamp":1742357940000,"open":2.04267,"high":2.04272,"low":2.04265,"close":2.0427,"volume":20.81999969482422},{"timestamp":1742358000000,"open":2.04266,"high":2.0427,"low":2.04254,"close":2.04265,"volume":41.70000076293945},{"timestamp":1742358060000,"open":2.04267,"high":2.04271,"low":2.04265,"close":2.04271,"volume":22.020000457763672},{"timestamp":1742358120000,"open":2.04272,"high":2.04272,"low":2.04248,"close":2.04263,"volume":56.4900016784668},{"timestamp":1742358180000,"open":2.04262,"high":2.04281,"low":2.04261,"close":2.04274,"volume":43.040000915527344},{"timestamp":1742358240000,"open":2.04277,"high":2.04281,"low":2.04262,"close":2.04262,"volume":51.779998779296875},{"timestamp":1742358300000,"open":2.04263,"high":2.04271,"low":2.04262,"close":2.04263,"volume":30},{"timestamp":1742358360000,"open":2.04267,"high":2.0427,"low":2.04263,"close":2.04269,"volume":24.68000030517578},{"timestamp":1742358420000,"open":2.04269,"high":2.04301,"low":2.04269,"close":2.04292,"volume":43.060001373291016},{"timestamp":1742358480000,"open":2.04296,"high":2.04301,"low":2.04292,"close":2.04298,"volume":31.520000457763672},{"timestamp":1742358540000,"open":2.04299,"high":2.04316,"low":2.04298,"close":2.04308,"volume":50.880001068115234},{"timestamp":1742358600000,"open":2.04306,"high":2.04319,"low":2.04306,"close":2.04312,"volume":32.86000061035156},{"timestamp":1742358660000,"open":2.04309,"high":2.04315,"low":2.04302,"close":2.04302,"volume":33.2599983215332},{"timestamp":1742358720000,"open":2.043,"high":2.0431,"low":2.043,"close":2.04307,"volume":30.34000015258789},{"timestamp":1742358780000,"open":2.04304,"high":2.04305,"low":2.04298,"close":2.04298,"volume":34.54999923706055},{"timestamp":1742358840000,"open":2.04298,"high":2.0431,"low":2.04284,"close":2.0431,"volume":41.16999816894531},{"timestamp":1742358900000,"open":2.04307,"high":2.04314,"low":2.04302,"close":2.04314,"volume":36.380001068115234},{"timestamp":1742358960000,"open":2.04313,"high":2.04316,"low":2.04303,"close":2.04303,"volume":31.68000030517578},{"timestamp":1742359020000,"open":2.04304,"high":2.04307,"low":2.04282,"close":2.04291,"volume":40.41999816894531},{"timestamp":1742359080000,"open":2.04292,"high":2.04299,"low":2.04284,"close":2.04295,"volume":33.84000015258789},{"timestamp":1742359140000,"open":2.04296,"high":2.04305,"low":2.04293,"close":2.04305,"volume":37.150001525878906},{"timestamp":1742359200000,"open":2.04304,"high":2.0432,"low":2.04293,"close":2.04317,"volume":25.5},{"timestamp":1742359260000,"open":2.04314,"high":2.04325,"low":2.04312,"close":2.04318,"volume":38.939998626708984},{"timestamp":1742359320000,"open":2.04319,"high":2.04319,"low":2.04294,"close":2.04301,"volume":34.119998931884766},{"timestamp":1742359380000,"open":2.04304,"high":2.04309,"low":2.0429,"close":2.0429,"volume":26.579999923706055},{"timestamp":1742359440000,"open":2.04292,"high":2.04292,"low":2.04275,"close":2.04286,"volume":52.900001525878906},{"timestamp":1742359500000,"open":2.04286,"high":2.04286,"low":2.04263,"close":2.04271,"volume":30.6200008392334},{"timestamp":1742359560000,"open":2.04266,"high":2.04287,"low":2.04266,"close":2.04281,"volume":38.40999984741211},{"timestamp":1742359620000,"open":2.04281,"high":2.04299,"low":2.04281,"close":2.04292,"volume":32.939998626708984},{"timestamp":1742359680000,"open":2.04293,"high":2.04299,"low":2.04271,"close":2.04271,"volume":27.700000762939453},{"timestamp":1742359740000,"open":2.04281,"high":2.04296,"low":2.0428,"close":2.04296,"volume":34.79999923706055},{"timestamp":1742359800000,"open":2.04292,"high":2.04301,"low":2.04292,"close":2.043,"volume":19.65999984741211},{"timestamp":1742359860000,"open":2.04301,"high":2.04305,"low":2.04297,"close":2.04305,"volume":17.139999389648438},{"timestamp":1742359920000,"open":2.04302,"high":2.04304,"low":2.043,"close":2.04301,"volume":18.360000610351562},{"timestamp":1742359980000,"open":2.04301,"high":2.04308,"low":2.04296,"close":2.04296,"volume":21.600000381469727},{"timestamp":1742360040000,"open":2.04296,"high":2.04299,"low":2.04293,"close":2.04296,"volume":30.68000030517578},{"timestamp":1742360100000,"open":2.04295,"high":2.04311,"low":2.04292,"close":2.04308,"volume":45.880001068115234},{"timestamp":1742360160000,"open":2.04306,"high":2.04311,"low":2.04299,"close":2.04301,"volume":36.720001220703125},{"timestamp":1742360220000,"open":2.04306,"high":2.04306,"low":2.04289,"close":2.04303,"volume":40.97999954223633},{"timestamp":1742360280000,"open":2.04304,"high":2.04312,"low":2.04302,"close":2.04306,"volume":33.18000030517578},{"timestamp":1742360340000,"open":2.04305,"high":2.04315,"low":2.04305,"close":2.04314,"volume":44.7599983215332},{"timestamp":1742360400000,"open":2.04315,"high":2.04331,"low":2.04315,"close":2.04331,"volume":82.86000061035156},{"timestamp":1742360460000,"open":2.04331,"high":2.04345,"low":2.0433,"close":2.04345,"volume":54.34000015258789},{"timestamp":1742360520000,"open":2.04344,"high":2.04345,"low":2.04325,"close":2.04328,"volume":58.20000076293945},{"timestamp":1742360580000,"open":2.04328,"high":2.04337,"low":2.0432,"close":2.04327,"volume":76.9000015258789},{"timestamp":1742360640000,"open":2.04327,"high":2.04332,"low":2.04306,"close":2.04318,"volume":65.30000305175781},{"timestamp":1742360700000,"open":2.04319,"high":2.04324,"low":2.04303,"close":2.04303,"volume":67.5999984741211},{"timestamp":1742360760000,"open":2.04307,"high":2.04313,"low":2.04302,"close":2.04308,"volume":44.81999969482422},{"timestamp":1742360820000,"open":2.04309,"high":2.04312,"low":2.04282,"close":2.04283,"volume":47.06999969482422},{"timestamp":1742360880000,"open":2.04288,"high":2.043,"low":2.04259,"close":2.04259,"volume":69.41999816894531},{"timestamp":1742360940000,"open":2.0426,"high":2.04267,"low":2.04259,"close":2.04264,"volume":25.799999237060547},{"timestamp":1742361000000,"open":2.04265,"high":2.04268,"low":2.04235,"close":2.0424,"volume":57.04999923706055},{"timestamp":1742361060000,"open":2.04239,"high":2.04245,"low":2.0423,"close":2.04235,"volume":65.66000366210938},{"timestamp":1742361120000,"open":2.04236,"high":2.04239,"low":2.04207,"close":2.04209,"volume":48.58000183105469},{"timestamp":1742361180000,"open":2.04209,"high":2.04227,"low":2.04209,"close":2.04213,"volume":38.470001220703125},{"timestamp":1742361240000,"open":2.04214,"high":2.04214,"low":2.04188,"close":2.04192,"volume":72.69999694824219},{"timestamp":1742361300000,"open":2.04192,"high":2.04199,"low":2.0418,"close":2.04184,"volume":73.72000122070312},{"timestamp":1742361360000,"open":2.04184,"high":2.04206,"low":2.04183,"close":2.04204,"volume":86.23999786376953},{"timestamp":1742361420000,"open":2.04205,"high":2.04205,"low":2.04198,"close":2.04201,"volume":21.440000534057617},{"timestamp":1742361480000,"open":2.04201,"high":2.04212,"low":2.04199,"close":2.04211,"volume":27.520000457763672},{"timestamp":1742361540000,"open":2.04214,"high":2.04214,"low":2.0419,"close":2.0419,"volume":43.619998931884766},{"timestamp":1742361600000,"open":2.04186,"high":2.0419,"low":2.04178,"close":2.04189,"volume":55.119998931884766},{"timestamp":1742361660000,"open":2.04188,"high":2.04205,"low":2.04184,"close":2.04193,"volume":56.79999923706055},{"timestamp":1742361720000,"open":2.04192,"high":2.0423,"low":2.04189,"close":2.04228,"volume":76.05999755859375},{"timestamp":1742361780000,"open":2.04228,"high":2.04234,"low":2.04221,"close":2.0423,"volume":43.20000076293945},{"timestamp":1742361840000,"open":2.0423,"high":2.04231,"low":2.04209,"close":2.04213,"volume":33.040000915527344},{"timestamp":1742361900000,"open":2.04214,"high":2.04216,"low":2.04205,"close":2.04208,"volume":57.040000915527344},{"timestamp":1742361960000,"open":2.04209,"high":2.04214,"low":2.04207,"close":2.04214,"volume":33.560001373291016},{"timestamp":1742362020000,"open":2.04213,"high":2.04223,"low":2.04203,"close":2.04223,"volume":60.20000076293945},{"timestamp":1742362080000,"open":2.04221,"high":2.04226,"low":2.04217,"close":2.04222,"volume":48.52000045776367},{"timestamp":1742362140000,"open":2.04218,"high":2.04227,"low":2.04209,"close":2.04211,"volume":55.86000061035156},{"timestamp":1742362200000,"open":2.04208,"high":2.04213,"low":2.04203,"close":2.04208,"volume":38.59000015258789},{"timestamp":1742362260000,"open":2.04209,"high":2.04218,"low":2.04206,"close":2.04215,"volume":46.560001373291016},{"timestamp":1742362320000,"open":2.04213,"high":2.04213,"low":2.04187,"close":2.04191,"volume":59.459999084472656},{"timestamp":1742362380000,"open":2.04192,"high":2.04217,"low":2.04176,"close":2.04209,"volume":90.58000183105469},{"timestamp":1742362440000,"open":2.04216,"high":2.04226,"low":2.04187,"close":2.04189,"volume":86.61000061035156},{"timestamp":1742362500000,"open":2.0419,"high":2.0419,"low":2.04178,"close":2.04184,"volume":57.84000015258789},{"timestamp":1742362560000,"open":2.04188,"high":2.04206,"low":2.04184,"close":2.04204,"volume":55.040000915527344},{"timestamp":1742362620000,"open":2.04203,"high":2.04208,"low":2.0418,"close":2.04206,"volume":76.87999725341797},{"timestamp":1742362680000,"open":2.04203,"high":2.04219,"low":2.04203,"close":2.04213,"volume":50.7599983215332},{"timestamp":1742362740000,"open":2.0421,"high":2.04225,"low":2.04207,"close":2.04218,"volume":98.55999755859375},{"timestamp":1742362800000,"open":2.04219,"high":2.04224,"low":2.04211,"close":2.04212,"volume":83.88999938964844},{"timestamp":1742362860000,"open":2.04213,"high":2.0423,"low":2.04213,"close":2.04226,"volume":59.2599983215332},{"timestamp":1742362920000,"open":2.04227,"high":2.04227,"low":2.04222,"close":2.04225,"volume":78.94999694824219},{"timestamp":1742362980000,"open":2.04226,"high":2.0423,"low":2.04225,"close":2.04225,"volume":87.36000061035156},{"timestamp":1742363040000,"open":2.04225,"high":2.04226,"low":2.04194,"close":2.04207,"volume":72.18000030517578},{"timestamp":1742363100000,"open":2.04206,"high":2.04217,"low":2.04203,"close":2.04213,"volume":69.30000305175781},{"timestamp":1742363160000,"open":2.04211,"high":2.04213,"low":2.04206,"close":2.04213,"volume":27.65999984741211},{"timestamp":1742363220000,"open":2.04216,"high":2.04224,"low":2.04201,"close":2.04219,"volume":73.9800033569336},{"timestamp":1742363280000,"open":2.04214,"high":2.04216,"low":2.04194,"close":2.04202,"volume":48.63999938964844},{"timestamp":1742363340000,"open":2.04201,"high":2.0421,"low":2.04197,"close":2.04209,"volume":51.380001068115234},{"timestamp":1742363400000,"open":2.0421,"high":2.0421,"low":2.04186,"close":2.04191,"volume":62.52000045776367},{"timestamp":1742363460000,"open":2.04192,"high":2.04206,"low":2.04187,"close":2.04193,"volume":81.33999633789062},{"timestamp":1742363520000,"open":2.04194,"high":2.042,"low":2.04193,"close":2.04197,"volume":37.31999969482422},{"timestamp":1742363580000,"open":2.04193,"high":2.04211,"low":2.04191,"close":2.04191,"volume":51.900001525878906},{"timestamp":1742363640000,"open":2.04191,"high":2.04191,"low":2.04179,"close":2.04183,"volume":37.91999816894531},{"timestamp":1742363700000,"open":2.04185,"high":2.04205,"low":2.04185,"close":2.04199,"volume":30.959999084472656},{"timestamp":1742363760000,"open":2.04203,"high":2.04204,"low":2.04196,"close":2.04203,"volume":33.400001525878906},{"timestamp":1742363820000,"open":2.042,"high":2.042,"low":2.0415,"close":2.04189,"volume":111.81999969482422},{"timestamp":1742363880000,"open":2.04186,"high":2.04189,"low":2.04167,"close":2.04171,"volume":69.80000305175781},{"timestamp":1742363940000,"open":2.04172,"high":2.04212,"low":2.04171,"close":2.04204,"volume":86.18000030517578},{"timestamp":1742364000000,"open":2.04205,"high":2.04251,"low":2.04205,"close":2.04235,"volume":118.73999786376953},{"timestamp":1742364060000,"open":2.04231,"high":2.04232,"low":2.04203,"close":2.04208,"volume":66.94000244140625},{"timestamp":1742364120000,"open":2.04209,"high":2.04212,"low":2.042,"close":2.04209,"volume":49.560001373291016},{"timestamp":1742364180000,"open":2.04211,"high":2.04223,"low":2.04209,"close":2.0422,"volume":40.2599983215332},{"timestamp":1742364240000,"open":2.04214,"high":2.04227,"low":2.04199,"close":2.04199,"volume":45.619998931884766},{"timestamp":1742364300000,"open":2.04199,"high":2.04209,"low":2.04195,"close":2.04195,"volume":36.68000030517578},{"timestamp":1742364360000,"open":2.04196,"high":2.0421,"low":2.04195,"close":2.0421,"volume":51.040000915527344},{"timestamp":1742364420000,"open":2.0421,"high":2.04211,"low":2.04188,"close":2.04188,"volume":35.18000030517578},{"timestamp":1742364480000,"open":2.04188,"high":2.04198,"low":2.04187,"close":2.04195,"volume":22.139999389648438},{"timestamp":1742364540000,"open":2.04194,"high":2.0422,"low":2.04191,"close":2.04207,"volume":78.68000030517578},{"timestamp":1742364600000,"open":2.04206,"high":2.04206,"low":2.04182,"close":2.04189,"volume":58.70000076293945},{"timestamp":1742364660000,"open":2.04188,"high":2.04192,"low":2.04182,"close":2.0419,"volume":48.63999938964844},{"timestamp":1742364720000,"open":2.04193,"high":2.04203,"low":2.04193,"close":2.04201,"volume":31.81999969482422},{"timestamp":1742364780000,"open":2.04201,"high":2.04219,"low":2.04201,"close":2.04217,"volume":39.36000061035156},{"timestamp":1742364840000,"open":2.04216,"high":2.0422,"low":2.04209,"close":2.0422,"volume":69.41999816894531},{"timestamp":1742364900000,"open":2.0422,"high":2.04221,"low":2.04211,"close":2.04211,"volume":41.13999938964844},{"timestamp":1742364960000,"open":2.04209,"high":2.04214,"low":2.04204,"close":2.04212,"volume":33.939998626708984},{"timestamp":1742365020000,"open":2.04211,"high":2.04232,"low":2.04211,"close":2.04231,"volume":37.58000183105469},{"timestamp":1742365080000,"open":2.04229,"high":2.04259,"low":2.04226,"close":2.04244,"volume":84.0199966430664},{"timestamp":1742365140000,"open":2.04241,"high":2.04244,"low":2.04223,"close":2.04224,"volume":28.440000534057617},{"timestamp":1742365200000,"open":2.04223,"high":2.04238,"low":2.04223,"close":2.04231,"volume":42.279998779296875},{"timestamp":1742365260000,"open":2.04231,"high":2.04231,"low":2.04193,"close":2.04197,"volume":105.0999984741211},{"timestamp":1742365320000,"open":2.04197,"high":2.042,"low":2.04185,"close":2.04189,"volume":80.91999816894531},{"timestamp":1742365380000,"open":2.04191,"high":2.04191,"low":2.04172,"close":2.04177,"volume":59.90999984741211},{"timestamp":1742365440000,"open":2.04175,"high":2.04187,"low":2.04172,"close":2.04181,"volume":32.31999969482422},{"timestamp":1742365500000,"open":2.04185,"high":2.04185,"low":2.04137,"close":2.04137,"volume":66.63999938964844},{"timestamp":1742365560000,"open":2.04138,"high":2.04151,"low":2.04137,"close":2.04146,"volume":45.79999923706055},{"timestamp":1742365620000,"open":2.04146,"high":2.04146,"low":2.04128,"close":2.0414,"volume":63.720001220703125},{"timestamp":1742365680000,"open":2.0414,"high":2.04149,"low":2.04136,"close":2.04144,"volume":42.099998474121094},{"timestamp":1742365740000,"open":2.0415,"high":2.04154,"low":2.04137,"close":2.04138,"volume":44.31999969482422},{"timestamp":1742365800000,"open":2.04138,"high":2.04151,"low":2.04138,"close":2.04145,"volume":77.55999755859375},{"timestamp":1742365860000,"open":2.04147,"high":2.04151,"low":2.04137,"close":2.04141,"volume":75.54000091552734},{"timestamp":1742365920000,"open":2.04142,"high":2.04156,"low":2.04141,"close":2.04153,"volume":51.060001373291016},{"timestamp":1742365980000,"open":2.04157,"high":2.04168,"low":2.04152,"close":2.04161,"volume":91.33999633789062},{"timestamp":1742366040000,"open":2.04163,"high":2.04176,"low":2.04158,"close":2.04175,"volume":80.81999969482422},{"timestamp":1742366100000,"open":2.04176,"high":2.04187,"low":2.04158,"close":2.04158,"volume":76.26000213623047},{"timestamp":1742366160000,"open":2.04159,"high":2.04177,"low":2.04155,"close":2.04164,"volume":52.7400016784668},{"timestamp":1742366220000,"open":2.0416,"high":2.04172,"low":2.0416,"close":2.04171,"volume":35.08000183105469},{"timestamp":1742366280000,"open":2.04169,"high":2.04169,"low":2.04154,"close":2.04167,"volume":82.80000305175781},{"timestamp":1742366340000,"open":2.04168,"high":2.04176,"low":2.0416,"close":2.04166,"volume":68.19999694824219},{"timestamp":1742366400000,"open":2.04165,"high":2.04178,"low":2.04156,"close":2.04166,"volume":113.54000091552734},{"timestamp":1742366460000,"open":2.04166,"high":2.04195,"low":2.04165,"close":2.04195,"volume":57.880001068115234},{"timestamp":1742366520000,"open":2.04195,"high":2.04212,"low":2.04192,"close":2.0421,"volume":87.41999816894531},{"timestamp":1742366580000,"open":2.04211,"high":2.04213,"low":2.04175,"close":2.04177,"volume":69.33999633789062},{"timestamp":1742366640000,"open":2.04174,"high":2.04178,"low":2.04172,"close":2.04175,"volume":47.63999938964844},{"timestamp":1742366700000,"open":2.04174,"high":2.04179,"low":2.04151,"close":2.04152,"volume":54.7400016784668},{"timestamp":1742366760000,"open":2.04152,"high":2.04152,"low":2.04135,"close":2.04138,"volume":45.099998474121094},{"timestamp":1742366820000,"open":2.04141,"high":2.04142,"low":2.04139,"close":2.04142,"volume":29.799999237060547},{"timestamp":1742366880000,"open":2.04139,"high":2.04153,"low":2.04136,"close":2.04136,"volume":64.2300033569336},{"timestamp":1742366940000,"open":2.04136,"high":2.04138,"low":2.04104,"close":2.04105,"volume":88.12000274658203},{"timestamp":1742367000000,"open":2.04107,"high":2.04111,"low":2.041,"close":2.0411,"volume":87.22000122070312},{"timestamp":1742367060000,"open":2.04109,"high":2.04157,"low":2.04094,"close":2.04156,"volume":89.9800033569336},{"timestamp":1742367120000,"open":2.04155,"high":2.04155,"low":2.04128,"close":2.04136,"volume":93.13999938964844},{"timestamp":1742367180000,"open":2.04137,"high":2.04149,"low":2.04136,"close":2.04148,"volume":53.08000183105469},{"timestamp":1742367240000,"open":2.04148,"high":2.04187,"low":2.04148,"close":2.04186,"volume":57.86000061035156},{"timestamp":1742367300000,"open":2.04186,"high":2.04198,"low":2.04186,"close":2.04194,"volume":52.7599983215332},{"timestamp":1742367360000,"open":2.04193,"high":2.04217,"low":2.04187,"close":2.04213,"volume":95.45999908447266},{"timestamp":1742367420000,"open":2.04215,"high":2.04299,"low":2.04215,"close":2.04287,"volume":175.6199951171875},{"timestamp":1742367480000,"open":2.04287,"high":2.0434,"low":2.04287,"close":2.04327,"volume":190.5},{"timestamp":1742367540000,"open":2.04327,"high":2.04417,"low":2.04327,"close":2.04382,"volume":157.3800048828125},{"timestamp":1742367600000,"open":2.04382,"high":2.04485,"low":2.04362,"close":2.04484,"volume":221.75999450683594},{"timestamp":1742367660000,"open":2.04466,"high":2.04527,"low":2.04436,"close":2.04498,"volume":200.6300048828125},{"timestamp":1742367720000,"open":2.04497,"high":2.0451,"low":2.04436,"close":2.04461,"volume":201.6199951171875},{"timestamp":1742367780000,"open":2.04461,"high":2.04463,"low":2.04436,"close":2.04453,"volume":114.33999633789062},{"timestamp":1742367840000,"open":2.04453,"high":2.0446,"low":2.04434,"close":2.04444,"volume":115.23999786376953},{"timestamp":1742367900000,"open":2.04444,"high":2.04464,"low":2.04437,"close":2.04451,"volume":100.3499984741211},{"timestamp":1742367960000,"open":2.04452,"high":2.04524,"low":2.04452,"close":2.04521,"volume":142.02000427246094},{"timestamp":1742368020000,"open":2.04517,"high":2.0452,"low":2.0445,"close":2.0446,"volume":127.12000274658203},{"timestamp":1742368080000,"open":2.04464,"high":2.0447,"low":2.04422,"close":2.04451,"volume":133.77999877929688},{"timestamp":1742368140000,"open":2.04451,"high":2.04469,"low":2.04433,"close":2.04443,"volume":188.47999572753906},{"timestamp":1742368200000,"open":2.04446,"high":2.04452,"low":2.04423,"close":2.04425,"volume":125.87999725341797},{"timestamp":1742368260000,"open":2.04424,"high":2.04425,"low":2.04396,"close":2.0441,"volume":112.27999877929688},{"timestamp":1742368320000,"open":2.0441,"high":2.04418,"low":2.04367,"close":2.04371,"volume":134.3800048828125},{"timestamp":1742368380000,"open":2.04369,"high":2.04386,"low":2.04362,"close":2.04382,"volume":209.1699981689453},{"timestamp":1742368440000,"open":2.04382,"high":2.0444,"low":2.04375,"close":2.04435,"volume":148.72000122070312},{"timestamp":1742368500000,"open":2.04443,"high":2.04456,"low":2.04432,"close":2.04446,"volume":146.24000549316406},{"timestamp":1742368560000,"open":2.04446,"high":2.04492,"low":2.04428,"close":2.04477,"volume":182.44000244140625},{"timestamp":1742368620000,"open":2.04477,"high":2.04502,"low":2.04466,"close":2.04482,"volume":99.72000122070312},{"timestamp":1742368680000,"open":2.04487,"high":2.04518,"low":2.0448,"close":2.04518,"volume":152.05999755859375},{"timestamp":1742368740000,"open":2.04523,"high":2.04523,"low":2.04492,"close":2.045,"volume":104.45999908447266},{"timestamp":1742368800000,"open":2.045,"high":2.04509,"low":2.04477,"close":2.04506,"volume":108.87999725341797},{"timestamp":1742368860000,"open":2.04505,"high":2.04532,"low":2.04505,"close":2.04509,"volume":114.86000061035156},{"timestamp":1742368920000,"open":2.04513,"high":2.04555,"low":2.04497,"close":2.0453,"volume":103.83999633789062},{"timestamp":1742368980000,"open":2.04534,"high":2.04566,"low":2.04515,"close":2.04551,"volume":128.74000549316406},{"timestamp":1742369040000,"open":2.04546,"high":2.0458,"low":2.04546,"close":2.0458,"volume":103.83999633789062},{"timestamp":1742369100000,"open":2.04581,"high":2.04632,"low":2.0458,"close":2.04616,"volume":109.55999755859375},{"timestamp":1742369160000,"open":2.04616,"high":2.0462,"low":2.04587,"close":2.04601,"volume":124.19999694824219},{"timestamp":1742369220000,"open":2.04598,"high":2.04623,"low":2.04588,"close":2.04613,"volume":127.06999969482422},{"timestamp":1742369280000,"open":2.04614,"high":2.04614,"low":2.04589,"close":2.04605,"volume":91.69999694824219},{"timestamp":1742369340000,"open":2.046,"high":2.04606,"low":2.04559,"close":2.04559,"volume":85.30000305175781},{"timestamp":1742369400000,"open":2.04552,"high":2.04555,"low":2.04486,"close":2.04498,"volume":147.72000122070312},{"timestamp":1742369460000,"open":2.04501,"high":2.04509,"low":2.04467,"close":2.04501,"volume":114.54000091552734},{"timestamp":1742369520000,"open":2.04494,"high":2.04497,"low":2.04449,"close":2.04452,"volume":116.0999984741211},{"timestamp":1742369580000,"open":2.04454,"high":2.04487,"low":2.04454,"close":2.04468,"volume":78.76000213623047},{"timestamp":1742369640000,"open":2.04468,"high":2.04495,"low":2.04457,"close":2.04457,"volume":113.69999694824219},{"timestamp":1742369700000,"open":2.04466,"high":2.04466,"low":2.04423,"close":2.04432,"volume":156.39999389648438},{"timestamp":1742369760000,"open":2.04433,"high":2.04492,"low":2.04423,"close":2.04463,"volume":206.39999389648438},{"timestamp":1742369820000,"open":2.04474,"high":2.04539,"low":2.04437,"close":2.04522,"volume":385.989990234375},{"timestamp":1742369880000,"open":2.04522,"high":2.04581,"low":2.04507,"close":2.04536,"volume":195.08999633789062},{"timestamp":1742369940000,"open":2.04539,"high":2.04612,"low":2.04539,"close":2.04566,"volume":250.92999267578125},{"timestamp":1742370000000,"open":2.04566,"high":2.04627,"low":2.04531,"close":2.04624,"volume":189.1199951171875},{"timestamp":1742370060000,"open":2.04621,"high":2.04684,"low":2.0462,"close":2.04656,"volume":240.39999389648438},{"timestamp":1742370120000,"open":2.04667,"high":2.04737,"low":2.04667,"close":2.04704,"volume":232.9199981689453},{"timestamp":1742370180000,"open":2.04703,"high":2.04789,"low":2.04703,"close":2.04736,"volume":294.32000732421875},{"timestamp":1742370240000,"open":2.04726,"high":2.04761,"low":2.04695,"close":2.04709,"volume":171.8800048828125},{"timestamp":1742370300000,"open":2.04706,"high":2.04707,"low":2.04629,"close":2.04645,"volume":203.41000366210938},{"timestamp":1742370360000,"open":2.04643,"high":2.04644,"low":2.04577,"close":2.04579,"volume":224.0500030517578},{"timestamp":1742370420000,"open":2.0458,"high":2.04688,"low":2.0458,"close":2.04677,"volume":174.77999877929688},{"timestamp":1742370480000,"open":2.04686,"high":2.04738,"low":2.04636,"close":2.04647,"volume":265.29998779296875},{"timestamp":1742370540000,"open":2.04626,"high":2.04653,"low":2.04576,"close":2.04598,"volume":244.99000549316406},{"timestamp":1742370600000,"open":2.04602,"high":2.04628,"low":2.04569,"close":2.04582,"volume":289.9100036621094},{"timestamp":1742370660000,"open":2.04582,"high":2.04622,"low":2.04554,"close":2.04615,"volume":196.3699951171875},{"timestamp":1742370720000,"open":2.04615,"high":2.04656,"low":2.04603,"close":2.04656,"volume":210.22000122070312},{"timestamp":1742370780000,"open":2.04661,"high":2.04679,"low":2.04642,"close":2.04655,"volume":205.94000244140625},{"timestamp":1742370840000,"open":2.04662,"high":2.04675,"low":2.04637,"close":2.04662,"volume":147.1199951171875},{"timestamp":1742370900000,"open":2.04668,"high":2.04707,"low":2.04651,"close":2.04707,"volume":170.4600067138672},{"timestamp":1742370960000,"open":2.04707,"high":2.04769,"low":2.04693,"close":2.04759,"volume":199.86000061035156},{"timestamp":1742371020000,"open":2.04758,"high":2.04814,"low":2.04747,"close":2.04814,"volume":185.52999877929688},{"timestamp":1742371080000,"open":2.04813,"high":2.04869,"low":2.04808,"close":2.04866,"volume":179.6699981689453},{"timestamp":1742371140000,"open":2.04862,"high":2.04896,"low":2.04862,"close":2.04868,"volume":207.08999633789062},{"timestamp":1742371200000,"open":2.04869,"high":2.04884,"low":2.04802,"close":2.04816,"volume":368.2099914550781},{"timestamp":1742371260000,"open":2.04811,"high":2.04813,"low":2.04755,"close":2.0478,"volume":212.27000427246094},{"timestamp":1742371320000,"open":2.04776,"high":2.04777,"low":2.04719,"close":2.04744,"volume":241.60000610351562},{"timestamp":1742371380000,"open":2.04743,"high":2.04751,"low":2.04716,"close":2.04722,"volume":206.1699981689453},{"timestamp":1742371440000,"open":2.04728,"high":2.04731,"low":2.04673,"close":2.04686,"volume":264.7200012207031},{"timestamp":1742371500000,"open":2.04685,"high":2.04705,"low":2.04638,"close":2.0466,"volume":226.5800018310547},{"timestamp":1742371560000,"open":2.04661,"high":2.04671,"low":2.04621,"close":2.04621,"volume":178.9199981689453},{"timestamp":1742371620000,"open":2.04621,"high":2.0464,"low":2.04608,"close":2.04609,"volume":148.97999572753906},{"timestamp":1742371680000,"open":2.04609,"high":2.04628,"low":2.04565,"close":2.04617,"volume":179.02000427246094},{"timestamp":1742371740000,"open":2.04613,"high":2.04614,"low":2.04574,"close":2.04575,"volume":172.47999572753906},{"timestamp":1742371800000,"open":2.04578,"high":2.04659,"low":2.04554,"close":2.04659,"volume":213.24000549316406},{"timestamp":1742371860000,"open":2.04658,"high":2.04729,"low":2.04656,"close":2.04712,"volume":254.35000610351562},{"timestamp":1742371920000,"open":2.04715,"high":2.0472,"low":2.0467,"close":2.0468,"volume":244.52000427246094},{"timestamp":1742371980000,"open":2.04679,"high":2.04697,"low":2.04666,"close":2.04678,"volume":176.39999389648438},{"timestamp":1742372040000,"open":2.04679,"high":2.04691,"low":2.04646,"close":2.04647,"volume":158.02000427246094},{"timestamp":1742372100000,"open":2.04644,"high":2.04661,"low":2.04632,"close":2.04658,"volume":169.0500030517578},{"timestamp":1742372160000,"open":2.04655,"high":2.04683,"low":2.04627,"close":2.04666,"volume":150.91000366210938},{"timestamp":1742372220000,"open":2.04664,"high":2.04665,"low":2.04643,"close":2.04647,"volume":114.6500015258789},{"timestamp":1742372280000,"open":2.04648,"high":2.04677,"low":2.04642,"close":2.04675,"volume":110.18000030517578},{"timestamp":1742372340000,"open":2.04674,"high":2.04674,"low":2.04628,"close":2.04629,"volume":123.94000244140625},{"timestamp":1742372400000,"open":2.04625,"high":2.04637,"low":2.04607,"close":2.04637,"volume":120.5999984741211},{"timestamp":1742372460000,"open":2.04632,"high":2.0466,"low":2.04631,"close":2.04656,"volume":95.19000244140625},{"timestamp":1742372520000,"open":2.04663,"high":2.04669,"low":2.04637,"close":2.04653,"volume":152.4600067138672},{"timestamp":1742372580000,"open":2.0466,"high":2.04685,"low":2.04644,"close":2.04677,"volume":131.55999755859375},{"timestamp":1742372640000,"open":2.04677,"high":2.04708,"low":2.04673,"close":2.04691,"volume":150.0399932861328},{"timestamp":1742372700000,"open":2.04691,"high":2.04761,"low":2.0469,"close":2.04724,"volume":141.49000549316406},{"timestamp":1742372760000,"open":2.0472,"high":2.04756,"low":2.0472,"close":2.0474,"volume":145.16000366210938},{"timestamp":1742372820000,"open":2.04741,"high":2.04741,"low":2.04718,"close":2.04721,"volume":96.30000305175781},{"timestamp":1742372880000,"open":2.0472,"high":2.04726,"low":2.04697,"close":2.04721,"volume":116.5},{"timestamp":1742372940000,"open":2.04722,"high":2.04729,"low":2.04656,"close":2.04664,"volume":176.3699951171875},{"timestamp":1742373000000,"open":2.04664,"high":2.04698,"low":2.04663,"close":2.0468,"volume":180.00999450683594},{"timestamp":1742373060000,"open":2.04678,"high":2.047,"low":2.04672,"close":2.04684,"volume":127.44000244140625},{"timestamp":1742373120000,"open":2.04686,"high":2.04691,"low":2.04667,"close":2.0469,"volume":165.05999755859375},{"timestamp":1742373180000,"open":2.0469,"high":2.0469,"low":2.04666,"close":2.04673,"volume":93.27999877929688},{"timestamp":1742373240000,"open":2.04674,"high":2.04716,"low":2.04667,"close":2.04711,"volume":136.82000732421875},{"timestamp":1742373300000,"open":2.04714,"high":2.04765,"low":2.04713,"close":2.04765,"volume":112.98999786376953},{"timestamp":1742373360000,"open":2.04764,"high":2.04765,"low":2.04718,"close":2.04727,"volume":179.02999877929688},{"timestamp":1742373420000,"open":2.04727,"high":2.04772,"low":2.04718,"close":2.0477,"volume":182.22999572753906},{"timestamp":1742373480000,"open":2.04772,"high":2.04796,"low":2.0477,"close":2.04785,"volume":134.08999633789062},{"timestamp":1742373540000,"open":2.04785,"high":2.04804,"low":2.04772,"close":2.04784,"volume":114.4000015258789},{"timestamp":1742373600000,"open":2.04783,"high":2.0479,"low":2.04765,"close":2.04771,"volume":177.2100067138672},{"timestamp":1742373660000,"open":2.0477,"high":2.04779,"low":2.04716,"close":2.04751,"volume":189.27999877929688},{"timestamp":1742373720000,"open":2.04752,"high":2.04793,"low":2.04737,"close":2.04777,"volume":126.91000366210938},{"timestamp":1742373780000,"open":2.04776,"high":2.04816,"low":2.04756,"close":2.04814,"volume":244.25},{"timestamp":1742373840000,"open":2.04813,"high":2.04851,"low":2.04796,"close":2.04846,"volume":182.47000122070312},{"timestamp":1742373900000,"open":2.04845,"high":2.04877,"low":2.04842,"close":2.04852,"volume":117.33999633789062},{"timestamp":1742373960000,"open":2.04854,"high":2.04862,"low":2.04836,"close":2.04849,"volume":143.61000061035156},{"timestamp":1742374020000,"open":2.04844,"high":2.04851,"low":2.04802,"close":2.04806,"volume":73.66000366210938},{"timestamp":1742374080000,"open":2.04806,"high":2.04833,"low":2.04806,"close":2.04822,"volume":102.4800033569336},{"timestamp":1742374140000,"open":2.04822,"high":2.04836,"low":2.04803,"close":2.04832,"volume":158.82000732421875},{"timestamp":1742374200000,"open":2.04833,"high":2.04905,"low":2.04824,"close":2.049,"volume":160.5399932861328},{"timestamp":1742374260000,"open":2.049,"high":2.04919,"low":2.04874,"close":2.04916,"volume":146.3000030517578},{"timestamp":1742374320000,"open":2.04914,"high":2.05017,"low":2.04905,"close":2.05017,"volume":209.63999938964844},{"timestamp":1742374380000,"open":2.05006,"high":2.05025,"low":2.04987,"close":2.05008,"volume":131.1300048828125},{"timestamp":1742374440000,"open":2.05009,"high":2.05016,"low":2.04919,"close":2.04925,"volume":136.44000244140625},{"timestamp":1742374500000,"open":2.04925,"high":2.0494,"low":2.04906,"close":2.04936,"volume":138.86000061035156},{"timestamp":1742374560000,"open":2.0494,"high":2.04978,"low":2.0494,"close":2.04969,"volume":90.83999633789062},{"timestamp":1742374620000,"open":2.04969,"high":2.04994,"low":2.04969,"close":2.04975,"volume":104.27999877929688},{"timestamp":1742374680000,"open":2.04977,"high":2.05003,"low":2.04971,"close":2.04998,"volume":104.47000122070312},{"timestamp":1742374740000,"open":2.04996,"high":2.05031,"low":2.04992,"close":2.05025,"volume":113.43000030517578},{"timestamp":1742374800000,"open":2.05028,"high":2.05049,"low":2.05001,"close":2.05007,"volume":164.36000061035156},{"timestamp":1742374860000,"open":2.05007,"high":2.05051,"low":2.04997,"close":2.0504,"volume":118.05999755859375},{"timestamp":1742374920000,"open":2.05041,"high":2.05052,"low":2.05021,"close":2.05027,"volume":133.60000610351562},{"timestamp":1742374980000,"open":2.05027,"high":2.05037,"low":2.04996,"close":2.05001,"volume":132.55999755859375},{"timestamp":1742375040000,"open":2.05001,"high":2.05007,"low":2.04988,"close":2.04996,"volume":149.3300018310547},{"timestamp":1742375100000,"open":2.04996,"high":2.0501,"low":2.04989,"close":2.04999,"volume":146.74000549316406},{"timestamp":1742375160000,"open":2.04998,"high":2.05016,"low":2.04985,"close":2.05009,"volume":103.9000015258789},{"timestamp":1742375220000,"open":2.05009,"high":2.05036,"low":2.05008,"close":2.05033,"volume":113},{"timestamp":1742375280000,"open":2.05033,"high":2.05045,"low":2.05009,"close":2.05013,"volume":96.18000030517578},{"timestamp":1742375340000,"open":2.0501,"high":2.05013,"low":2.04986,"close":2.04996,"volume":52.13999938964844},{"timestamp":1742375400000,"open":2.04994,"high":2.05023,"low":2.04987,"close":2.05023,"volume":68.95999908447266},{"timestamp":1742375460000,"open":2.05022,"high":2.05036,"low":2.05007,"close":2.05036,"volume":88.4000015258789},{"timestamp":1742375520000,"open":2.05035,"high":2.05047,"low":2.05028,"close":2.05038,"volume":63.7400016784668},{"timestamp":1742375580000,"open":2.05037,"high":2.05065,"low":2.05034,"close":2.05057,"volume":133.3000030517578},{"timestamp":1742375640000,"open":2.05056,"high":2.05073,"low":2.05045,"close":2.05054,"volume":129.4199981689453},{"timestamp":1742375700000,"open":2.05051,"high":2.05074,"low":2.05036,"close":2.05065,"volume":143.3699951171875},{"timestamp":1742375760000,"open":2.05063,"high":2.05068,"low":2.05031,"close":2.05034,"volume":122.95999908447266},{"timestamp":1742375820000,"open":2.05043,"high":2.05063,"low":2.05035,"close":2.05038,"volume":110.69999694824219},{"timestamp":1742375880000,"open":2.0504,"high":2.05059,"low":2.05037,"close":2.05043,"volume":132.13999938964844},{"timestamp":1742375940000,"open":2.05042,"high":2.05052,"low":2.05004,"close":2.05041,"volume":134.8000030517578},{"timestamp":1742376000000,"open":2.05053,"high":2.0507,"low":2.05044,"close":2.05058,"volume":137.4499969482422},{"timestamp":1742376060000,"open":2.05066,"high":2.05081,"low":2.05036,"close":2.05059,"volume":149.6199951171875},{"timestamp":1742376120000,"open":2.0505,"high":2.05056,"low":2.05042,"close":2.05046,"volume":104.91999816894531},{"timestamp":1742376180000,"open":2.05046,"high":2.05058,"low":2.05037,"close":2.05042,"volume":108.20999908447266},{"timestamp":1742376240000,"open":2.0505,"high":2.0505,"low":2.05029,"close":2.05029,"volume":112.4800033569336},{"timestamp":1742376300000,"open":2.05027,"high":2.05028,"low":2.05001,"close":2.05001,"volume":81.44000244140625},{"timestamp":1742376360000,"open":2.05002,"high":2.05036,"low":2.05002,"close":2.05026,"volume":116.02999877929688},{"timestamp":1742376420000,"open":2.05031,"high":2.05042,"low":2.05022,"close":2.05033,"volume":101.27999877929688},{"timestamp":1742376480000,"open":2.05038,"high":2.0504,"low":2.05013,"close":2.0502,"volume":110.95999908447266},{"timestamp":1742376540000,"open":2.05016,"high":2.05039,"low":2.05016,"close":2.05038,"volume":99.0999984741211},{"timestamp":1742376600000,"open":2.05038,"high":2.05041,"low":2.05021,"close":2.05037,"volume":111.05000305175781},{"timestamp":1742376660000,"open":2.05036,"high":2.05036,"low":2.0495,"close":2.04951,"volume":139.82000732421875},{"timestamp":1742376720000,"open":2.04948,"high":2.04966,"low":2.04938,"close":2.04953,"volume":150.8300018310547},{"timestamp":1742376780000,"open":2.04954,"high":2.04966,"low":2.04952,"close":2.04961,"volume":131.27999877929688},{"timestamp":1742376840000,"open":2.04962,"high":2.04972,"low":2.04954,"close":2.04966,"volume":88.27999877929688},{"timestamp":1742376900000,"open":2.04967,"high":2.04977,"low":2.0495,"close":2.0495,"volume":95.5},{"timestamp":1742376960000,"open":2.04947,"high":2.04998,"low":2.04947,"close":2.04997,"volume":98.5199966430664},{"timestamp":1742377020000,"open":2.04998,"high":2.05019,"low":2.04998,"close":2.05009,"volume":63.66999816894531},{"timestamp":1742377080000,"open":2.05011,"high":2.05014,"low":2.04977,"close":2.04983,"volume":107.9000015258789},{"timestamp":1742377140000,"open":2.04983,"high":2.04989,"low":2.04963,"close":2.04966,"volume":77.58000183105469},{"timestamp":1742377200000,"open":2.04968,"high":2.04972,"low":2.04948,"close":2.0495,"volume":72.69999694824219},{"timestamp":1742377260000,"open":2.04951,"high":2.04966,"low":2.04937,"close":2.04958,"volume":95.12999725341797},{"timestamp":1742377320000,"open":2.0496,"high":2.04961,"low":2.04923,"close":2.04929,"volume":87.83999633789062},{"timestamp":1742377380000,"open":2.0493,"high":2.04937,"low":2.04915,"close":2.04929,"volume":80.33000183105469},{"timestamp":1742377440000,"open":2.04926,"high":2.04938,"low":2.04914,"close":2.04919,"volume":83.47000122070312},{"timestamp":1742377500000,"open":2.04918,"high":2.04941,"low":2.04913,"close":2.04921,"volume":103.16000366210938},{"timestamp":1742377560000,"open":2.04916,"high":2.04921,"low":2.04909,"close":2.04912,"volume":85.58000183105469},{"timestamp":1742377620000,"open":2.04913,"high":2.04936,"low":2.04909,"close":2.04927,"volume":102.01000213623047},{"timestamp":1742377680000,"open":2.04926,"high":2.04943,"low":2.049,"close":2.0491,"volume":97.68000030517578},{"timestamp":1742377740000,"open":2.04911,"high":2.04937,"low":2.04908,"close":2.04929,"volume":95.62000274658203},{"timestamp":1742377800000,"open":2.04927,"high":2.04948,"low":2.04921,"close":2.04948,"volume":117.73999786376953},{"timestamp":1742377860000,"open":2.04943,"high":2.04947,"low":2.04917,"close":2.04919,"volume":132.4199981689453},{"timestamp":1742377920000,"open":2.04918,"high":2.04931,"low":2.04907,"close":2.04928,"volume":111.68000030517578},{"timestamp":1742377980000,"open":2.04929,"high":2.04961,"low":2.04916,"close":2.04961,"volume":145.50999450683594},{"timestamp":1742378040000,"open":2.0496,"high":2.04975,"low":2.04944,"close":2.04975,"volume":128.19000244140625},{"timestamp":1742378100000,"open":2.04973,"high":2.04991,"low":2.04961,"close":2.04965,"volume":183.6300048828125},{"timestamp":1742378160000,"open":2.0496,"high":2.04967,"low":2.04924,"close":2.04927,"volume":131.27999877929688},{"timestamp":1742378220000,"open":2.04921,"high":2.04926,"low":2.04898,"close":2.04913,"volume":90.22000122070312},{"timestamp":1742378280000,"open":2.04915,"high":2.04915,"low":2.04839,"close":2.04853,"volume":96.87999725341797},{"timestamp":1742378340000,"open":2.04849,"high":2.04858,"low":2.04824,"close":2.04854,"volume":77.5199966430664},{"timestamp":1742378400000,"open":2.04854,"high":2.04861,"low":2.04808,"close":2.04851,"volume":98.13999938964844},{"timestamp":1742378460000,"open":2.04854,"high":2.04882,"low":2.04845,"close":2.04874,"volume":92.95999908447266},{"timestamp":1742378520000,"open":2.04881,"high":2.0489,"low":2.04864,"close":2.04874,"volume":76.1500015258789},{"timestamp":1742378580000,"open":2.04881,"high":2.04896,"low":2.04866,"close":2.04882,"volume":150.6999969482422},{"timestamp":1742378640000,"open":2.04884,"high":2.04906,"low":2.04883,"close":2.04906,"volume":110.80000305175781},{"timestamp":1742378700000,"open":2.04905,"high":2.04924,"low":2.04903,"close":2.04922,"volume":119.77999877929688},{"timestamp":1742378760000,"open":2.04926,"high":2.04961,"low":2.04924,"close":2.04946,"volume":143.24000549316406},{"timestamp":1742378820000,"open":2.04946,"high":2.04959,"low":2.04923,"close":2.04923,"volume":165.7100067138672},{"timestamp":1742378880000,"open":2.04927,"high":2.04936,"low":2.04909,"close":2.04921,"volume":100.20999908447266},{"timestamp":1742378940000,"open":2.0492,"high":2.04938,"low":2.04914,"close":2.04914,"volume":103.73999786376953},{"timestamp":1742379000000,"open":2.04914,"high":2.04925,"low":2.04906,"close":2.04923,"volume":139.75},{"timestamp":1742379060000,"open":2.04923,"high":2.04934,"low":2.04919,"close":2.04934,"volume":73.05000305175781},{"timestamp":1742379120000,"open":2.04933,"high":2.04959,"low":2.04929,"close":2.04937,"volume":129.52000427246094},{"timestamp":1742379180000,"open":2.04935,"high":2.05003,"low":2.04935,"close":2.05003,"volume":115.77999877929688},{"timestamp":1742379240000,"open":2.05003,"high":2.0502,"low":2.04991,"close":2.05007,"volume":157.3800048828125},{"timestamp":1742379300000,"open":2.05008,"high":2.05008,"low":2.04986,"close":2.04987,"volume":100.94999694824219},{"timestamp":1742379360000,"open":2.04986,"high":2.05003,"low":2.04984,"close":2.04999,"volume":85.62000274658203},{"timestamp":1742379420000,"open":2.04999,"high":2.0501,"low":2.04975,"close":2.04976,"volume":83.62000274658203},{"timestamp":1742379480000,"open":2.04982,"high":2.04985,"low":2.04919,"close":2.04922,"volume":167.5399932861328},{"timestamp":1742379540000,"open":2.04923,"high":2.04935,"low":2.04903,"close":2.04905,"volume":124.79000091552734},{"timestamp":1742379600000,"open":2.04902,"high":2.04907,"low":2.0488,"close":2.04885,"volume":100.69999694824219},{"timestamp":1742379660000,"open":2.04885,"high":2.04889,"low":2.04872,"close":2.04874,"volume":142.5},{"timestamp":1742379720000,"open":2.04875,"high":2.04881,"low":2.04855,"close":2.04856,"volume":110.41999816894531},{"timestamp":1742379780000,"open":2.04857,"high":2.04886,"low":2.04857,"close":2.04883,"volume":102.7699966430664},{"timestamp":1742379840000,"open":2.04884,"high":2.04884,"low":2.04827,"close":2.04831,"volume":90.7699966430664},{"timestamp":1742379900000,"open":2.04832,"high":2.04882,"low":2.04828,"close":2.04876,"volume":119.16000366210938},{"timestamp":1742379960000,"open":2.04876,"high":2.04889,"low":2.04874,"close":2.04889,"volume":124.91999816894531},{"timestamp":1742380020000,"open":2.0489,"high":2.04903,"low":2.04883,"close":2.04889,"volume":93.16999816894531},{"timestamp":1742380080000,"open":2.04889,"high":2.04894,"low":2.04867,"close":2.04867,"volume":120},{"timestamp":1742380140000,"open":2.04867,"high":2.04867,"low":2.04837,"close":2.04855,"volume":92.4000015258789},{"timestamp":1742380200000,"open":2.04856,"high":2.04875,"low":2.0482,"close":2.04833,"volume":161.2899932861328},{"timestamp":1742380260000,"open":2.04831,"high":2.04851,"low":2.04831,"close":2.04846,"volume":131.82000732421875},{"timestamp":1742380320000,"open":2.04847,"high":2.04865,"low":2.04836,"close":2.0484,"volume":157.10000610351562},{"timestamp":1742380380000,"open":2.04841,"high":2.04845,"low":2.04825,"close":2.04843,"volume":103.58000183105469},{"timestamp":1742380440000,"open":2.04842,"high":2.04883,"low":2.04817,"close":2.04817,"volume":119.20999908447266},{"timestamp":1742380500000,"open":2.04829,"high":2.04838,"low":2.04808,"close":2.04827,"volume":82.58000183105469},{"timestamp":1742380560000,"open":2.04828,"high":2.04837,"low":2.04818,"close":2.04837,"volume":92.23999786376953},{"timestamp":1742380620000,"open":2.04836,"high":2.04837,"low":2.04828,"close":2.0483,"volume":60.720001220703125},{"timestamp":1742380680000,"open":2.04834,"high":2.04841,"low":2.04819,"close":2.04819,"volume":103.36000061035156},{"timestamp":1742380740000,"open":2.04823,"high":2.04827,"low":2.04798,"close":2.04798,"volume":100.19999694824219},{"timestamp":1742380800000,"open":2.04798,"high":2.04804,"low":2.04756,"close":2.04756,"volume":103.62000274658203},{"timestamp":1742380860000,"open":2.04757,"high":2.04804,"low":2.04757,"close":2.04802,"volume":68.77999877929688},{"timestamp":1742380920000,"open":2.04804,"high":2.04805,"low":2.04763,"close":2.04769,"volume":96.19999694824219},{"timestamp":1742380980000,"open":2.04771,"high":2.04775,"low":2.04752,"close":2.0476,"volume":74.5199966430664},{"timestamp":1742381040000,"open":2.04764,"high":2.04786,"low":2.04757,"close":2.04786,"volume":130.42999267578125},{"timestamp":1742381100000,"open":2.04786,"high":2.04786,"low":2.04759,"close":2.04783,"volume":129.08999633789062},{"timestamp":1742381160000,"open":2.04784,"high":2.04797,"low":2.04783,"close":2.04784,"volume":91.79000091552734},{"timestamp":1742381220000,"open":2.04784,"high":2.04805,"low":2.04783,"close":2.04798,"volume":88.26000213623047},{"timestamp":1742381280000,"open":2.04799,"high":2.04803,"low":2.04785,"close":2.04797,"volume":87.37000274658203},{"timestamp":1742381340000,"open":2.04798,"high":2.04811,"low":2.04793,"close":2.04795,"volume":134.4600067138672},{"timestamp":1742381400000,"open":2.04796,"high":2.04827,"low":2.0479,"close":2.04826,"volume":89.31999969482422},{"timestamp":1742381460000,"open":2.04822,"high":2.04825,"low":2.04796,"close":2.04802,"volume":77.54000091552734},{"timestamp":1742381520000,"open":2.04805,"high":2.04809,"low":2.04787,"close":2.04794,"volume":79.69999694824219},{"timestamp":1742381580000,"open":2.04796,"high":2.04797,"low":2.04787,"close":2.04793,"volume":69.23999786376953},{"timestamp":1742381640000,"open":2.04793,"high":2.04803,"low":2.04789,"close":2.04792,"volume":71.54000091552734},{"timestamp":1742381700000,"open":2.04789,"high":2.04808,"low":2.04768,"close":2.04803,"volume":76.31999969482422},{"timestamp":1742381760000,"open":2.04804,"high":2.0481,"low":2.04785,"close":2.04789,"volume":82.7300033569336},{"timestamp":1742381820000,"open":2.04791,"high":2.04792,"low":2.04769,"close":2.04771,"volume":32.11000061035156},{"timestamp":1742381880000,"open":2.04774,"high":2.04779,"low":2.04763,"close":2.04768,"volume":29.520000457763672},{"timestamp":1742381940000,"open":2.04772,"high":2.04789,"low":2.04756,"close":2.04789,"volume":55.4900016784668},{"timestamp":1742382000000,"open":2.04789,"high":2.04811,"low":2.04789,"close":2.04805,"volume":54.20000076293945},{"timestamp":1742382060000,"open":2.04803,"high":2.04821,"low":2.04798,"close":2.0482,"volume":46.90999984741211},{"timestamp":1742382120000,"open":2.04816,"high":2.04822,"low":2.04791,"close":2.04818,"volume":89.37999725341797},{"timestamp":1742382180000,"open":2.04816,"high":2.04819,"low":2.04799,"close":2.04806,"volume":66.0199966430664},{"timestamp":1742382240000,"open":2.04807,"high":2.04822,"low":2.048,"close":2.04809,"volume":95.5999984741211},{"timestamp":1742382300000,"open":2.04812,"high":2.04815,"low":2.04799,"close":2.048,"volume":73.66000366210938},{"timestamp":1742382360000,"open":2.04805,"high":2.04805,"low":2.04764,"close":2.04782,"volume":95.80000305175781},{"timestamp":1742382420000,"open":2.04787,"high":2.04787,"low":2.04758,"close":2.04762,"volume":114.30000305175781},{"timestamp":1742382480000,"open":2.04759,"high":2.0478,"low":2.04739,"close":2.0474,"volume":101.77999877929688},{"timestamp":1742382540000,"open":2.04741,"high":2.04742,"low":2.04704,"close":2.04705,"volume":86.91999816894531},{"timestamp":1742382600000,"open":2.04705,"high":2.04705,"low":2.04663,"close":2.04676,"volume":83.76000213623047},{"timestamp":1742382660000,"open":2.04677,"high":2.04704,"low":2.04667,"close":2.04704,"volume":140.72000122070312},{"timestamp":1742382720000,"open":2.04707,"high":2.04716,"low":2.047,"close":2.04705,"volume":85.12000274658203},{"timestamp":1742382780000,"open":2.04706,"high":2.04737,"low":2.04706,"close":2.04736,"volume":105.26000213623047},{"timestamp":1742382840000,"open":2.04736,"high":2.0474,"low":2.04696,"close":2.0473,"volume":121.52999877929688},{"timestamp":1742382900000,"open":2.04735,"high":2.04767,"low":2.04726,"close":2.04765,"volume":46.7599983215332},{"timestamp":1742382960000,"open":2.04766,"high":2.0478,"low":2.04763,"close":2.04766,"volume":104.31999969482422},{"timestamp":1742383020000,"open":2.04765,"high":2.04784,"low":2.04763,"close":2.04782,"volume":64.76000213623047},{"timestamp":1742383080000,"open":2.04782,"high":2.04794,"low":2.04777,"close":2.04781,"volume":111.94000244140625},{"timestamp":1742383140000,"open":2.04787,"high":2.04801,"low":2.04779,"close":2.04786,"volume":88.4800033569336},{"timestamp":1742383200000,"open":2.04785,"high":2.04793,"low":2.04772,"close":2.04781,"volume":147.3000030517578},{"timestamp":1742383260000,"open":2.04781,"high":2.048,"low":2.04775,"close":2.04795,"volume":74.69000244140625},{"timestamp":1742383320000,"open":2.04792,"high":2.04792,"low":2.0476,"close":2.0478,"volume":97.62999725341797},{"timestamp":1742383380000,"open":2.04775,"high":2.04813,"low":2.04771,"close":2.04813,"volume":157.72000122070312},{"timestamp":1742383440000,"open":2.04812,"high":2.04818,"low":2.04788,"close":2.04815,"volume":108.26000213623047},{"timestamp":1742383500000,"open":2.04816,"high":2.04816,"low":2.04776,"close":2.04787,"volume":91.44999694824219},{"timestamp":1742383560000,"open":2.04783,"high":2.04793,"low":2.04768,"close":2.04771,"volume":78.0999984741211},{"timestamp":1742383620000,"open":2.04772,"high":2.04798,"low":2.04763,"close":2.04797,"volume":80.37999725341797},{"timestamp":1742383680000,"open":2.04796,"high":2.04803,"low":2.04767,"close":2.04803,"volume":75.54000091552734},{"timestamp":1742383740000,"open":2.04803,"high":2.04807,"low":2.04781,"close":2.04782,"volume":74.80000305175781},{"timestamp":1742383800000,"open":2.04782,"high":2.04782,"low":2.0475,"close":2.04763,"volume":83.0999984741211},{"timestamp":1742383860000,"open":2.0476,"high":2.04774,"low":2.04756,"close":2.04772,"volume":41.040000915527344},{"timestamp":1742383920000,"open":2.04772,"high":2.0479,"low":2.04767,"close":2.0478,"volume":85.98999786376953},{"timestamp":1742383980000,"open":2.04779,"high":2.048,"low":2.04774,"close":2.04787,"volume":116.69999694824219},{"timestamp":1742384040000,"open":2.04781,"high":2.04812,"low":2.04773,"close":2.04806,"volume":94.72000122070312},{"timestamp":1742384100000,"open":2.04807,"high":2.04831,"low":2.048,"close":2.04831,"volume":125.9800033569336},{"timestamp":1742384160000,"open":2.0483,"high":2.04832,"low":2.04802,"close":2.04802,"volume":95.37999725341797},{"timestamp":1742384220000,"open":2.04801,"high":2.04807,"low":2.04789,"close":2.04798,"volume":115.87000274658203},{"timestamp":1742384280000,"open":2.04798,"high":2.04808,"low":2.0478,"close":2.04804,"volume":135.77999877929688},{"timestamp":1742384340000,"open":2.04804,"high":2.04808,"low":2.04788,"close":2.04791,"volume":83.68000030517578},{"timestamp":1742384400000,"open":2.04792,"high":2.04812,"low":2.04789,"close":2.04789,"volume":68.58000183105469},{"timestamp":1742384460000,"open":2.04789,"high":2.0479,"low":2.04773,"close":2.04785,"volume":78.4800033569336},{"timestamp":1742384520000,"open":2.04781,"high":2.04788,"low":2.04766,"close":2.04787,"volume":90.80999755859375},{"timestamp":1742384580000,"open":2.04788,"high":2.04803,"low":2.04783,"close":2.04792,"volume":80.68000030517578},{"timestamp":1742384640000,"open":2.04793,"high":2.04794,"low":2.04749,"close":2.04759,"volume":102.55000305175781},{"timestamp":1742384700000,"open":2.04759,"high":2.04785,"low":2.04751,"close":2.04771,"volume":112.98999786376953},{"timestamp":1742384760000,"open":2.04771,"high":2.04788,"low":2.04761,"close":2.04771,"volume":93.5199966430664},{"timestamp":1742384820000,"open":2.04768,"high":2.04791,"low":2.04766,"close":2.04791,"volume":123.94000244140625},{"timestamp":1742384880000,"open":2.04791,"high":2.04791,"low":2.04769,"close":2.04773,"volume":51},{"timestamp":1742384940000,"open":2.04766,"high":2.04766,"low":2.04752,"close":2.04755,"volume":69.4800033569336},{"timestamp":1742385000000,"open":2.04755,"high":2.04766,"low":2.04718,"close":2.04743,"volume":104.86000061035156},{"timestamp":1742385060000,"open":2.04743,"high":2.04762,"low":2.04739,"close":2.04739,"volume":80.16000366210938},{"timestamp":1742385120000,"open":2.04738,"high":2.04752,"low":2.04735,"close":2.04748,"volume":95.83999633789062},{"timestamp":1742385180000,"open":2.04748,"high":2.04763,"low":2.04744,"close":2.04755,"volume":71.0999984741211},{"timestamp":1742385240000,"open":2.0476,"high":2.04773,"low":2.04752,"close":2.04772,"volume":81.72000122070312},{"timestamp":1742385300000,"open":2.04773,"high":2.04812,"low":2.04767,"close":2.04803,"volume":101.06999969482422},{"timestamp":1742385360000,"open":2.048,"high":2.04833,"low":2.04759,"close":2.04824,"volume":280.260009765625},{"timestamp":1742385420000,"open":2.04829,"high":2.04829,"low":2.04762,"close":2.04771,"volume":253.0800018310547},{"timestamp":1742385480000,"open":2.04769,"high":2.04838,"low":2.04769,"close":2.04829,"volume":186.66000366210938},{"timestamp":1742385540000,"open":2.04829,"high":2.04834,"low":2.04793,"close":2.04794,"volume":105.68000030517578},{"timestamp":1742385600000,"open":2.04799,"high":2.04813,"low":2.0479,"close":2.04807,"volume":243.27999877929688},{"timestamp":1742385660000,"open":2.04806,"high":2.04842,"low":2.04806,"close":2.04841,"volume":269.6499938964844},{"timestamp":1742385720000,"open":2.04839,"high":2.04862,"low":2.04817,"close":2.0483,"volume":128.41000366210938},{"timestamp":1742385780000,"open":2.0483,"high":2.04836,"low":2.04816,"close":2.04826,"volume":130.8300018310547},{"timestamp":1742385840000,"open":2.0483,"high":2.04858,"low":2.0483,"close":2.04853,"volume":122.73999786376953},{"timestamp":1742385900000,"open":2.04856,"high":2.04864,"low":2.04846,"close":2.0485,"volume":141},{"timestamp":1742385960000,"open":2.04854,"high":2.04854,"low":2.04819,"close":2.04819,"volume":100.5999984741211},{"timestamp":1742386020000,"open":2.0482,"high":2.04835,"low":2.04801,"close":2.04806,"volume":138.17999267578125},{"timestamp":1742386080000,"open":2.04806,"high":2.04854,"low":2.048,"close":2.0485,"volume":145.67999267578125},{"timestamp":1742386140000,"open":2.04851,"high":2.04858,"low":2.04828,"close":2.04828,"volume":89.04000091552734},{"timestamp":1742386200000,"open":2.0482,"high":2.04824,"low":2.04779,"close":2.04787,"volume":125.38999938964844},{"timestamp":1742386260000,"open":2.04788,"high":2.04809,"low":2.0478,"close":2.04799,"volume":158.08999633789062},{"timestamp":1742386320000,"open":2.04799,"high":2.04816,"low":2.04784,"close":2.04794,"volume":134.1199951171875},{"timestamp":1742386380000,"open":2.04789,"high":2.048,"low":2.04778,"close":2.048,"volume":106.73999786376953},{"timestamp":1742386440000,"open":2.04799,"high":2.04802,"low":2.04778,"close":2.04778,"volume":76.5},{"timestamp":1742386500000,"open":2.04777,"high":2.04794,"low":2.04769,"close":2.04784,"volume":100.94999694824219},{"timestamp":1742386560000,"open":2.04785,"high":2.048,"low":2.04781,"close":2.04793,"volume":83.36000061035156},{"timestamp":1742386620000,"open":2.04792,"high":2.04818,"low":2.04792,"close":2.04808,"volume":74.30000305175781},{"timestamp":1742386680000,"open":2.04808,"high":2.04839,"low":2.04808,"close":2.04839,"volume":66.16000366210938},{"timestamp":1742386740000,"open":2.04836,"high":2.04836,"low":2.048,"close":2.048,"volume":92.48999786376953},{"timestamp":1742386800000,"open":2.04799,"high":2.04809,"low":2.04786,"close":2.04809,"volume":144.6300048828125},{"timestamp":1742386860000,"open":2.04808,"high":2.04843,"low":2.04808,"close":2.04826,"volume":112.54000091552734},{"timestamp":1742386920000,"open":2.04825,"high":2.04826,"low":2.04809,"close":2.04813,"volume":48.220001220703125},{"timestamp":1742386980000,"open":2.04809,"high":2.04822,"low":2.04804,"close":2.04804,"volume":96.16000366210938},{"timestamp":1742387040000,"open":2.04809,"high":2.04811,"low":2.04794,"close":2.04801,"volume":90.22000122070312},{"timestamp":1742387100000,"open":2.04797,"high":2.04797,"low":2.04758,"close":2.04764,"volume":141.1199951171875},{"timestamp":1742387160000,"open":2.04765,"high":2.04785,"low":2.04749,"close":2.04763,"volume":149.3000030517578},{"timestamp":1742387220000,"open":2.04767,"high":2.04773,"low":2.04747,"close":2.04771,"volume":159.27000427246094},{"timestamp":1742387280000,"open":2.04776,"high":2.0478,"low":2.04759,"close":2.04772,"volume":192.25},{"timestamp":1742387340000,"open":2.04769,"high":2.04776,"low":2.04758,"close":2.04771,"volume":76.37000274658203},{"timestamp":1742387400000,"open":2.04771,"high":2.048,"low":2.04757,"close":2.04779,"volume":97.38999938964844},{"timestamp":1742387460000,"open":2.04786,"high":2.04794,"low":2.04777,"close":2.04783,"volume":48.060001373291016},{"timestamp":1742387520000,"open":2.04782,"high":2.04784,"low":2.04761,"close":2.04779,"volume":84.27999877929688},{"timestamp":1742387580000,"open":2.04784,"high":2.04784,"low":2.04736,"close":2.04737,"volume":136.8800048828125},{"timestamp":1742387640000,"open":2.04736,"high":2.04747,"low":2.04727,"close":2.04742,"volume":84.3499984741211},{"timestamp":1742387700000,"open":2.04739,"high":2.04746,"low":2.04724,"close":2.04732,"volume":105.04000091552734},{"timestamp":1742387760000,"open":2.04731,"high":2.04753,"low":2.04731,"close":2.0475,"volume":92.76000213623047},{"timestamp":1742387820000,"open":2.04749,"high":2.04769,"low":2.04746,"close":2.04749,"volume":74.58999633789062},{"timestamp":1742387880000,"open":2.04749,"high":2.0477,"low":2.04735,"close":2.04767,"volume":121.83000183105469},{"timestamp":1742387940000,"open":2.04766,"high":2.04782,"low":2.04762,"close":2.04781,"volume":104},{"timestamp":1742388000000,"open":2.04784,"high":2.04803,"low":2.04784,"close":2.04797,"volume":90.94000244140625},{"timestamp":1742388060000,"open":2.04799,"high":2.048,"low":2.04783,"close":2.04791,"volume":88.12999725341797},{"timestamp":1742388120000,"open":2.0479,"high":2.04799,"low":2.04771,"close":2.04771,"volume":104.88999938964844},{"timestamp":1742388180000,"open":2.04771,"high":2.04771,"low":2.04753,"close":2.04754,"volume":68.61000061035156},{"timestamp":1742388240000,"open":2.04759,"high":2.04764,"low":2.04729,"close":2.04733,"volume":84.76000213623047},{"timestamp":1742388300000,"open":2.04737,"high":2.04777,"low":2.04735,"close":2.04774,"volume":143.47000122070312},{"timestamp":1742388360000,"open":2.04773,"high":2.04788,"low":2.0476,"close":2.04781,"volume":137.67999267578125},{"timestamp":1742388420000,"open":2.04781,"high":2.04833,"low":2.04777,"close":2.04833,"volume":185.35000610351562},{"timestamp":1742388480000,"open":2.04833,"high":2.04833,"low":2.04819,"close":2.04824,"volume":113.37999725341797},{"timestamp":1742388540000,"open":2.04825,"high":2.04841,"low":2.04824,"close":2.04829,"volume":134.50999450683594},{"timestamp":1742388600000,"open":2.04831,"high":2.04843,"low":2.04785,"close":2.04789,"volume":155.9600067138672},{"timestamp":1742388660000,"open":2.04789,"high":2.04797,"low":2.04765,"close":2.04766,"volume":127.02999877929688},{"timestamp":1742388720000,"open":2.0477,"high":2.04772,"low":2.04741,"close":2.04764,"volume":102.38999938964844},{"timestamp":1742388780000,"open":2.04763,"high":2.04795,"low":2.04763,"close":2.04779,"volume":109.47000122070312},{"timestamp":1742388840000,"open":2.0478,"high":2.04792,"low":2.04768,"close":2.04768,"volume":173.33999633789062},{"timestamp":1742388900000,"open":2.04767,"high":2.04789,"low":2.04765,"close":2.04765,"volume":213.82000732421875},{"timestamp":1742388960000,"open":2.04765,"high":2.0481,"low":2.04764,"close":2.04795,"volume":201.5},{"timestamp":1742389020000,"open":2.04795,"high":2.04804,"low":2.04766,"close":2.04778,"volume":203.41000366210938},{"timestamp":1742389080000,"open":2.04776,"high":2.04779,"low":2.04708,"close":2.04715,"volume":172.6300048828125},{"timestamp":1742389140000,"open":2.04712,"high":2.04715,"low":2.04678,"close":2.047,"volume":156.4199981689453},{"timestamp":1742389200000,"open":2.04702,"high":2.04733,"low":2.0469,"close":2.04703,"volume":222.58999633789062},{"timestamp":1742389260000,"open":2.04703,"high":2.04709,"low":2.04676,"close":2.04683,"volume":179.9199981689453},{"timestamp":1742389320000,"open":2.04684,"high":2.04691,"low":2.04653,"close":2.04654,"volume":142.97999572753906},{"timestamp":1742389380000,"open":2.04658,"high":2.0471,"low":2.04648,"close":2.04696,"volume":206.66000366210938},{"timestamp":1742389440000,"open":2.04694,"high":2.04736,"low":2.04694,"close":2.04715,"volume":126.30999755859375},{"timestamp":1742389500000,"open":2.04715,"high":2.04715,"low":2.04692,"close":2.04709,"volume":106.05999755859375},{"timestamp":1742389560000,"open":2.04707,"high":2.04722,"low":2.04698,"close":2.04713,"volume":94.41999816894531},{"timestamp":1742389620000,"open":2.04714,"high":2.04714,"low":2.04674,"close":2.04678,"volume":97.94000244140625},{"timestamp":1742389680000,"open":2.04679,"high":2.04694,"low":2.04675,"close":2.04681,"volume":112.97000122070312},{"timestamp":1742389740000,"open":2.04681,"high":2.04683,"low":2.04661,"close":2.04662,"volume":96.66000366210938},{"timestamp":1742389800000,"open":2.04661,"high":2.04664,"low":2.04642,"close":2.04649,"volume":106.19000244140625},{"timestamp":1742389860000,"open":2.04646,"high":2.04686,"low":2.04641,"close":2.0468,"volume":133.02000427246094},{"timestamp":1742389920000,"open":2.04674,"high":2.04682,"low":2.04658,"close":2.04659,"volume":137.9199981689453},{"timestamp":1742389980000,"open":2.04659,"high":2.0467,"low":2.04658,"close":2.04664,"volume":93.87999725341797},{"timestamp":1742390040000,"open":2.04667,"high":2.04676,"low":2.04651,"close":2.04676,"volume":73.37999725341797},{"timestamp":1742390100000,"open":2.04678,"high":2.04709,"low":2.04674,"close":2.04706,"volume":106.45999908447266},{"timestamp":1742390160000,"open":2.04704,"high":2.04709,"low":2.04688,"close":2.04688,"volume":125.05000305175781},{"timestamp":1742390220000,"open":2.04689,"high":2.047,"low":2.04671,"close":2.04697,"volume":102.0999984741211},{"timestamp":1742390280000,"open":2.04701,"high":2.04717,"low":2.04693,"close":2.0471,"volume":111.33999633789062},{"timestamp":1742390340000,"open":2.04707,"high":2.04728,"low":2.04705,"close":2.04728,"volume":126.4000015258789},{"timestamp":1742390400000,"open":2.04718,"high":2.04735,"low":2.04703,"close":2.04735,"volume":120.5199966430664},{"timestamp":1742390460000,"open":2.04736,"high":2.04737,"low":2.04707,"close":2.04724,"volume":157.94000244140625},{"timestamp":1742390520000,"open":2.04724,"high":2.04733,"low":2.04708,"close":2.04718,"volume":106.19999694824219},{"timestamp":1742390580000,"open":2.04718,"high":2.0473,"low":2.04714,"close":2.04723,"volume":124.83999633789062},{"timestamp":1742390640000,"open":2.0472,"high":2.04726,"low":2.04699,"close":2.04718,"volume":109.73999786376953},{"timestamp":1742390700000,"open":2.04718,"high":2.04733,"low":2.04697,"close":2.0473,"volume":121.94000244140625},{"timestamp":1742390760000,"open":2.04731,"high":2.04733,"low":2.04682,"close":2.04686,"volume":158.13999938964844},{"timestamp":1742390820000,"open":2.04689,"high":2.0473,"low":2.04684,"close":2.04721,"volume":100.12000274658203},{"timestamp":1742390880000,"open":2.0472,"high":2.0474,"low":2.04712,"close":2.04719,"volume":88.0999984741211},{"timestamp":1742390940000,"open":2.0472,"high":2.04751,"low":2.0472,"close":2.04742,"volume":171.1999969482422},{"timestamp":1742391000000,"open":2.04737,"high":2.04779,"low":2.04736,"close":2.04748,"volume":211.5800018310547},{"timestamp":1742391060000,"open":2.04747,"high":2.0479,"low":2.04735,"close":2.0476,"volume":239.3699951171875},{"timestamp":1742391120000,"open":2.04757,"high":2.0478,"low":2.04753,"close":2.04761,"volume":195.66000366210938},{"timestamp":1742391180000,"open":2.04758,"high":2.04781,"low":2.04738,"close":2.04762,"volume":195.13999938964844},{"timestamp":1742391240000,"open":2.04765,"high":2.04803,"low":2.04758,"close":2.048,"volume":191.2899932861328},{"timestamp":1742391300000,"open":2.04799,"high":2.04862,"low":2.04798,"close":2.04857,"volume":150.32000732421875},{"timestamp":1742391360000,"open":2.04855,"high":2.04878,"low":2.04855,"close":2.04865,"volume":159.1300048828125},{"timestamp":1742391420000,"open":2.04864,"high":2.04865,"low":2.04847,"close":2.04857,"volume":140.02999877929688},{"timestamp":1742391480000,"open":2.04857,"high":2.04879,"low":2.0485,"close":2.04878,"volume":90.18000030517578},{"timestamp":1742391540000,"open":2.04877,"high":2.0488,"low":2.04856,"close":2.04868,"volume":109.23999786376953},{"timestamp":1742391600000,"open":2.04871,"high":2.04899,"low":2.0487,"close":2.04891,"volume":194.77999877929688},{"timestamp":1742391660000,"open":2.04887,"high":2.04917,"low":2.04887,"close":2.04899,"volume":220.75999450683594},{"timestamp":1742391720000,"open":2.04898,"high":2.04899,"low":2.04851,"close":2.04885,"volume":206.8699951171875},{"timestamp":1742391780000,"open":2.0489,"high":2.04914,"low":2.04889,"close":2.04903,"volume":194.64999389648438},{"timestamp":1742391840000,"open":2.04908,"high":2.04928,"low":2.04902,"close":2.04912,"volume":136.33999633789062},{"timestamp":1742391900000,"open":2.04913,"high":2.0492,"low":2.04892,"close":2.04913,"volume":167.4499969482422},{"timestamp":1742391960000,"open":2.04913,"high":2.04941,"low":2.04891,"close":2.04933,"volume":183.89999389648438},{"timestamp":1742392020000,"open":2.04929,"high":2.04962,"low":2.04928,"close":2.04962,"volume":162.08999633789062},{"timestamp":1742392080000,"open":2.04955,"high":2.04971,"low":2.04942,"close":2.04966,"volume":167.27999877929688},{"timestamp":1742392140000,"open":2.04973,"high":2.04989,"low":2.04967,"close":2.0498,"volume":146.77000427246094},{"timestamp":1742392200000,"open":2.0498,"high":2.04983,"low":2.0494,"close":2.04945,"volume":158.32000732421875},{"timestamp":1742392260000,"open":2.04947,"high":2.04952,"low":2.0492,"close":2.04949,"volume":149.07000732421875},{"timestamp":1742392320000,"open":2.04948,"high":2.04969,"low":2.04946,"close":2.04957,"volume":165.8000030517578},{"timestamp":1742392380000,"open":2.04955,"high":2.04987,"low":2.04943,"close":2.04946,"volume":221.02000427246094},{"timestamp":1742392440000,"open":2.0495,"high":2.04957,"low":2.0492,"close":2.04947,"volume":217.36000061035156},{"timestamp":1742392500000,"open":2.04951,"high":2.04972,"low":2.04929,"close":2.04945,"volume":168.10000610351562},{"timestamp":1742392560000,"open":2.04942,"high":2.04946,"low":2.04919,"close":2.04929,"volume":217.02000427246094},{"timestamp":1742392620000,"open":2.04929,"high":2.04961,"low":2.0492,"close":2.04929,"volume":180.77000427246094},{"timestamp":1742392680000,"open":2.04927,"high":2.04927,"low":2.049,"close":2.04918,"volume":166.1300048828125},{"timestamp":1742392740000,"open":2.04912,"high":2.04948,"low":2.04912,"close":2.04948,"volume":173.3699951171875},{"timestamp":1742392800000,"open":2.04945,"high":2.04946,"low":2.04913,"close":2.0493,"volume":202.69000244140625},{"timestamp":1742392860000,"open":2.04934,"high":2.04956,"low":2.04923,"close":2.04923,"volume":173.0800018310547},{"timestamp":1742392920000,"open":2.04922,"high":2.04962,"low":2.0492,"close":2.04938,"volume":138.60000610351562},{"timestamp":1742392980000,"open":2.04937,"high":2.04939,"low":2.04889,"close":2.0489,"volume":89.73999786376953},{"timestamp":1742393040000,"open":2.0489,"high":2.04912,"low":2.04878,"close":2.0491,"volume":203.25999450683594},{"timestamp":1742393100000,"open":2.04908,"high":2.04935,"low":2.04906,"close":2.0493,"volume":116.72000122070312},{"timestamp":1742393160000,"open":2.04932,"high":2.04933,"low":2.04916,"close":2.04916,"volume":110.69999694824219},{"timestamp":1742393220000,"open":2.04917,"high":2.04918,"low":2.04876,"close":2.04881,"volume":85.87000274658203},{"timestamp":1742393280000,"open":2.04881,"high":2.04894,"low":2.04874,"close":2.04878,"volume":116.30000305175781},{"timestamp":1742393340000,"open":2.04879,"high":2.04894,"low":2.04873,"close":2.04891,"volume":94.4800033569336},{"timestamp":1742393400000,"open":2.04892,"high":2.04907,"low":2.04859,"close":2.04873,"volume":108.22000122070312},{"timestamp":1742393460000,"open":2.04872,"high":2.04878,"low":2.04834,"close":2.04844,"volume":88.5},{"timestamp":1742393520000,"open":2.04844,"high":2.04851,"low":2.04818,"close":2.04824,"volume":120.38999938964844},{"timestamp":1742393580000,"open":2.04824,"high":2.04832,"low":2.04809,"close":2.04815,"volume":76.93000030517578},{"timestamp":1742393640000,"open":2.04815,"high":2.04843,"low":2.04815,"close":2.04832,"volume":104.41999816894531},{"timestamp":1742393700000,"open":2.04829,"high":2.04838,"low":2.04818,"close":2.04818,"volume":105.04000091552734},{"timestamp":1742393760000,"open":2.04822,"high":2.04826,"low":2.04789,"close":2.04789,"volume":70.58000183105469},{"timestamp":1742393820000,"open":2.0479,"high":2.04814,"low":2.04788,"close":2.04811,"volume":90.9800033569336},{"timestamp":1742393880000,"open":2.0481,"high":2.0481,"low":2.0478,"close":2.04792,"volume":89},{"timestamp":1742393940000,"open":2.04791,"high":2.04793,"low":2.04749,"close":2.04769,"volume":133.05999755859375},{"timestamp":1742394000000,"open":2.04763,"high":2.04791,"low":2.04763,"close":2.04784,"volume":95.22000122070312},{"timestamp":1742394060000,"open":2.04783,"high":2.04839,"low":2.04767,"close":2.04827,"volume":146.4199981689453},{"timestamp":1742394120000,"open":2.04828,"high":2.0484,"low":2.04813,"close":2.04837,"volume":86.72000122070312},{"timestamp":1742394180000,"open":2.04837,"high":2.04843,"low":2.0483,"close":2.04836,"volume":81.94000244140625},{"timestamp":1742394240000,"open":2.04835,"high":2.04841,"low":2.04807,"close":2.04807,"volume":88.05000305175781},{"timestamp":1742394300000,"open":2.04807,"high":2.04825,"low":2.04806,"close":2.04816,"volume":92.5199966430664},{"timestamp":1742394360000,"open":2.04816,"high":2.04816,"low":2.04786,"close":2.048,"volume":91.51000213623047},{"timestamp":1742394420000,"open":2.04804,"high":2.04821,"low":2.04799,"close":2.04821,"volume":85.16000366210938},{"timestamp":1742394480000,"open":2.04828,"high":2.04833,"low":2.04818,"close":2.04824,"volume":112.18000030517578},{"timestamp":1742394540000,"open":2.04824,"high":2.04827,"low":2.04808,"close":2.04814,"volume":96.30999755859375},{"timestamp":1742394600000,"open":2.04812,"high":2.04823,"low":2.04798,"close":2.04801,"volume":139.4499969482422},{"timestamp":1742394660000,"open":2.04805,"high":2.04812,"low":2.04781,"close":2.04782,"volume":132.63999938964844},{"timestamp":1742394720000,"open":2.04781,"high":2.04793,"low":2.04759,"close":2.0476,"volume":99.41000366210938},{"timestamp":1742394780000,"open":2.04761,"high":2.04774,"low":2.0475,"close":2.0475,"volume":95.63999938964844},{"timestamp":1742394840000,"open":2.04748,"high":2.04753,"low":2.04746,"close":2.0475,"volume":81.20999908447266},{"timestamp":1742394900000,"open":2.04749,"high":2.04764,"low":2.04747,"close":2.04752,"volume":105.33999633789062},{"timestamp":1742394960000,"open":2.04752,"high":2.04771,"low":2.04749,"close":2.04754,"volume":87.4800033569336},{"timestamp":1742395020000,"open":2.04758,"high":2.04769,"low":2.0474,"close":2.04744,"volume":95.16000366210938},{"timestamp":1742395080000,"open":2.04744,"high":2.04767,"low":2.04743,"close":2.04764,"volume":55.380001068115234},{"timestamp":1742395140000,"open":2.04765,"high":2.04781,"low":2.04749,"close":2.0475,"volume":54},{"timestamp":1742395200000,"open":2.04747,"high":2.04747,"low":2.04727,"close":2.04735,"volume":88.08000183105469},{"timestamp":1742395260000,"open":2.04734,"high":2.04742,"low":2.04724,"close":2.04742,"volume":55.29999923706055},{"timestamp":1742395320000,"open":2.04746,"high":2.04751,"low":2.04728,"close":2.04735,"volume":118.1500015258789},{"timestamp":1742395380000,"open":2.04731,"high":2.04788,"low":2.04716,"close":2.04788,"volume":167.22000122070312},{"timestamp":1742395440000,"open":2.04788,"high":2.04814,"low":2.04774,"close":2.04807,"volume":125.08999633789062},{"timestamp":1742395500000,"open":2.04803,"high":2.04823,"low":2.04797,"close":2.04817,"volume":116.05000305175781},{"timestamp":1742395560000,"open":2.04822,"high":2.0483,"low":2.04811,"close":2.04823,"volume":78.37999725341797},{"timestamp":1742395620000,"open":2.04819,"high":2.04838,"low":2.04811,"close":2.0483,"volume":117.25},{"timestamp":1742395680000,"open":2.04831,"high":2.04861,"low":2.04823,"close":2.0484,"volume":182.3300018310547},{"timestamp":1742395740000,"open":2.04841,"high":2.04851,"low":2.04794,"close":2.04794,"volume":185.39999389648438},{"timestamp":1742395800000,"open":2.04795,"high":2.04798,"low":2.04773,"close":2.04796,"volume":152.72000122070312},{"timestamp":1742395860000,"open":2.04795,"high":2.04804,"low":2.04762,"close":2.04767,"volume":111.83999633789062},{"timestamp":1742395920000,"open":2.04762,"high":2.04763,"low":2.04711,"close":2.04717,"volume":194.72000122070312},{"timestamp":1742395980000,"open":2.04716,"high":2.04737,"low":2.0471,"close":2.04728,"volume":129.55999755859375},{"timestamp":1742396040000,"open":2.04729,"high":2.04742,"low":2.04707,"close":2.04717,"volume":184.3800048828125},{"timestamp":1742396100000,"open":2.04711,"high":2.04753,"low":2.0471,"close":2.04748,"volume":221},{"timestamp":1742396160000,"open":2.04749,"high":2.04759,"low":2.04728,"close":2.04742,"volume":119.18000030517578},{"timestamp":1742396220000,"open":2.04741,"high":2.04779,"low":2.04716,"close":2.04779,"volume":146.16000366210938},{"timestamp":1742396280000,"open":2.04778,"high":2.04788,"low":2.0477,"close":2.04783,"volume":120.4800033569336},{"timestamp":1742396340000,"open":2.04792,"high":2.04839,"low":2.04791,"close":2.04828,"volume":201.47000122070312},{"timestamp":1742396400000,"open":2.04828,"high":2.04874,"low":2.0482,"close":2.04854,"volume":238.6199951171875},{"timestamp":1742396460000,"open":2.04855,"high":2.04859,"low":2.04795,"close":2.04801,"volume":174.72000122070312},{"timestamp":1742396520000,"open":2.04802,"high":2.04806,"low":2.04774,"close":2.04798,"volume":171.19000244140625},{"timestamp":1742396580000,"open":2.04799,"high":2.04833,"low":2.04799,"close":2.04833,"volume":146.22000122070312},{"timestamp":1742396640000,"open":2.04833,"high":2.04855,"low":2.04828,"close":2.04833,"volume":119.5199966430664},{"timestamp":1742396700000,"open":2.04829,"high":2.0484,"low":2.04803,"close":2.04804,"volume":155.3800048828125},{"timestamp":1742396760000,"open":2.048,"high":2.04802,"low":2.04773,"close":2.04775,"volume":156.9600067138672},{"timestamp":1742396820000,"open":2.04774,"high":2.0482,"low":2.04774,"close":2.04806,"volume":148.72000122070312},{"timestamp":1742396880000,"open":2.04807,"high":2.04823,"low":2.048,"close":2.04804,"volume":118.02999877929688},{"timestamp":1742396940000,"open":2.04804,"high":2.04806,"low":2.04759,"close":2.04759,"volume":148.5399932861328},{"timestamp":1742397000000,"open":2.04759,"high":2.04765,"low":2.04748,"close":2.04748,"volume":82.72000122070312},{"timestamp":1742397060000,"open":2.04748,"high":2.04757,"low":2.04734,"close":2.04741,"volume":105.54000091552734},{"timestamp":1742397120000,"open":2.04739,"high":2.0474,"low":2.04717,"close":2.04717,"volume":125.23999786376953},{"timestamp":1742397180000,"open":2.04721,"high":2.04747,"low":2.04715,"close":2.04718,"volume":115},{"timestamp":1742397240000,"open":2.04718,"high":2.04735,"low":2.04716,"close":2.04721,"volume":94.30000305175781},{"timestamp":1742397300000,"open":2.04721,"high":2.04727,"low":2.04694,"close":2.04726,"volume":125.36000061035156},{"timestamp":1742397360000,"open":2.04728,"high":2.04746,"low":2.04728,"close":2.04746,"volume":78.05999755859375},{"timestamp":1742397420000,"open":2.04745,"high":2.04763,"low":2.04745,"close":2.04756,"volume":102.5199966430664},{"timestamp":1742397480000,"open":2.04755,"high":2.04779,"low":2.04746,"close":2.04764,"volume":168.52999877929688},{"timestamp":1742397540000,"open":2.04759,"high":2.04771,"low":2.04749,"close":2.04763,"volume":151.35000610351562},{"timestamp":1742397600000,"open":2.04763,"high":2.04765,"low":2.04736,"close":2.04737,"volume":100.83000183105469},{"timestamp":1742397660000,"open":2.04731,"high":2.04763,"low":2.0473,"close":2.04758,"volume":139.77999877929688},{"timestamp":1742397720000,"open":2.04759,"high":2.0478,"low":2.04753,"close":2.04778,"volume":95.2699966430664},{"timestamp":1742397780000,"open":2.04775,"high":2.0478,"low":2.04761,"close":2.04764,"volume":79.81999969482422},{"timestamp":1742397840000,"open":2.04765,"high":2.04776,"low":2.04764,"close":2.04771,"volume":87.81999969482422},{"timestamp":1742397900000,"open":2.04767,"high":2.04798,"low":2.04767,"close":2.04778,"volume":104.37999725341797},{"timestamp":1742397960000,"open":2.04777,"high":2.04804,"low":2.04777,"close":2.04804,"volume":92.91000366210938},{"timestamp":1742398020000,"open":2.04803,"high":2.04804,"low":2.04784,"close":2.04799,"volume":106.27999877929688},{"timestamp":1742398080000,"open":2.04799,"high":2.04824,"low":2.04794,"close":2.04795,"volume":105.29000091552734},{"timestamp":1742398140000,"open":2.04795,"high":2.04814,"low":2.04795,"close":2.04814,"volume":89.26000213623047},{"timestamp":1742398200000,"open":2.04813,"high":2.04842,"low":2.04806,"close":2.04842,"volume":129.3800048828125},{"timestamp":1742398260000,"open":2.04842,"high":2.04848,"low":2.04825,"close":2.04833,"volume":106.08000183105469},{"timestamp":1742398320000,"open":2.04832,"high":2.04851,"low":2.04822,"close":2.04831,"volume":120.68000030517578},{"timestamp":1742398380000,"open":2.0483,"high":2.04842,"low":2.04815,"close":2.04838,"volume":138.8699951171875},{"timestamp":1742398440000,"open":2.04839,"high":2.04863,"low":2.04835,"close":2.04855,"volume":96.83999633789062},{"timestamp":1742398500000,"open":2.04854,"high":2.04869,"low":2.04846,"close":2.04856,"volume":129.82000732421875},{"timestamp":1742398560000,"open":2.04852,"high":2.0487,"low":2.0485,"close":2.04859,"volume":77.4800033569336},{"timestamp":1742398620000,"open":2.04867,"high":2.0487,"low":2.04838,"close":2.04859,"volume":114.93000030517578},{"timestamp":1742398680000,"open":2.04858,"high":2.04862,"low":2.04818,"close":2.04839,"volume":176.1300048828125},{"timestamp":1742398740000,"open":2.0484,"high":2.04885,"low":2.04838,"close":2.04885,"volume":179.9199981689453},{"timestamp":1742398800000,"open":2.04886,"high":2.04886,"low":2.04865,"close":2.04867,"volume":88},{"timestamp":1742398860000,"open":2.04866,"high":2.04897,"low":2.04866,"close":2.04877,"volume":153.47999572753906},{"timestamp":1742398920000,"open":2.04878,"high":2.04891,"low":2.0486,"close":2.04877,"volume":112.62000274658203},{"timestamp":1742398980000,"open":2.04877,"high":2.04881,"low":2.04848,"close":2.04848,"volume":79.08999633789062},{"timestamp":1742399040000,"open":2.04847,"high":2.04847,"low":2.04829,"close":2.04832,"volume":70.94000244140625},{"timestamp":1742399100000,"open":2.0483,"high":2.04858,"low":2.04827,"close":2.04846,"volume":131.7100067138672},{"timestamp":1742399160000,"open":2.04846,"high":2.04855,"low":2.04829,"close":2.04844,"volume":98.48999786376953},{"timestamp":1742399220000,"open":2.04845,"high":2.04854,"low":2.04834,"close":2.04842,"volume":137.63999938964844},{"timestamp":1742399280000,"open":2.04844,"high":2.04849,"low":2.04821,"close":2.04828,"volume":101.43000030517578},{"timestamp":1742399340000,"open":2.04828,"high":2.04829,"low":2.04802,"close":2.04802,"volume":86.22000122070312},{"timestamp":1742399400000,"open":2.04803,"high":2.04803,"low":2.04766,"close":2.0477,"volume":86.2699966430664},{"timestamp":1742399460000,"open":2.04769,"high":2.04778,"low":2.04752,"close":2.0476,"volume":89.88999938964844},{"timestamp":1742399520000,"open":2.04761,"high":2.04792,"low":2.04755,"close":2.04785,"volume":103.98999786376953},{"timestamp":1742399580000,"open":2.04784,"high":2.04791,"low":2.04776,"close":2.04786,"volume":120.5199966430664},{"timestamp":1742399640000,"open":2.04787,"high":2.04792,"low":2.0477,"close":2.04787,"volume":116.04000091552734},{"timestamp":1742399700000,"open":2.04791,"high":2.0481,"low":2.04785,"close":2.04806,"volume":136.97000122070312},{"timestamp":1742399760000,"open":2.04802,"high":2.04815,"low":2.04777,"close":2.04783,"volume":173.38999938964844},{"timestamp":1742399820000,"open":2.04783,"high":2.048,"low":2.04769,"close":2.0478,"volume":223.24000549316406},{"timestamp":1742399880000,"open":2.04779,"high":2.04789,"low":2.04768,"close":2.04785,"volume":231.92999267578125},{"timestamp":1742399940000,"open":2.04786,"high":2.04842,"low":2.04778,"close":2.04833,"volume":220.07000732421875},{"timestamp":1742400000000,"open":2.0483,"high":2.04838,"low":2.0479,"close":2.0481,"volume":231.77999877929688},{"timestamp":1742400060000,"open":2.04809,"high":2.04839,"low":2.04809,"close":2.04817,"volume":188.82000732421875},{"timestamp":1742400120000,"open":2.04817,"high":2.04824,"low":2.04801,"close":2.04806,"volume":158.75999450683594},{"timestamp":1742400180000,"open":2.04805,"high":2.04808,"low":2.04789,"close":2.0479,"volume":102.08999633789062},{"timestamp":1742400240000,"open":2.0479,"high":2.04797,"low":2.04772,"close":2.04774,"volume":133.2100067138672},{"timestamp":1742400300000,"open":2.04772,"high":2.04786,"low":2.04766,"close":2.04771,"volume":141.64999389648438},{"timestamp":1742400360000,"open":2.04773,"high":2.04785,"low":2.04765,"close":2.04783,"volume":103.01000213623047},{"timestamp":1742400420000,"open":2.04784,"high":2.04809,"low":2.04779,"close":2.04804,"volume":114.2300033569336},{"timestamp":1742400480000,"open":2.04801,"high":2.04817,"low":2.04777,"close":2.0478,"volume":117.87999725341797},{"timestamp":1742400540000,"open":2.04776,"high":2.04797,"low":2.04774,"close":2.04796,"volume":114.04000091552734},{"timestamp":1742400600000,"open":2.04796,"high":2.04829,"low":2.04794,"close":2.04828,"volume":139.67999267578125},{"timestamp":1742400660000,"open":2.04828,"high":2.04828,"low":2.04799,"close":2.04799,"volume":116.11000061035156},{"timestamp":1742400720000,"open":2.04798,"high":2.04803,"low":2.04765,"close":2.04781,"volume":167.10000610351562},{"timestamp":1742400780000,"open":2.04784,"high":2.04803,"low":2.04783,"close":2.048,"volume":80.55999755859375},{"timestamp":1742400840000,"open":2.04801,"high":2.04812,"low":2.04784,"close":2.0481,"volume":107.58999633789062},{"timestamp":1742400900000,"open":2.04813,"high":2.04814,"low":2.04787,"close":2.04805,"volume":92.94000244140625},{"timestamp":1742400960000,"open":2.04806,"high":2.04815,"low":2.04798,"close":2.04808,"volume":146.47999572753906},{"timestamp":1742401020000,"open":2.04809,"high":2.0482,"low":2.04794,"close":2.04817,"volume":103.44000244140625},{"timestamp":1742401080000,"open":2.04817,"high":2.04823,"low":2.04811,"close":2.04814,"volume":52.2400016784668},{"timestamp":1742401140000,"open":2.04814,"high":2.04814,"low":2.04789,"close":2.0479,"volume":52.5},{"timestamp":1742401200000,"open":2.0479,"high":2.04811,"low":2.04789,"close":2.04806,"volume":68.19999694824219},{"timestamp":1742401260000,"open":2.04807,"high":2.04817,"low":2.04775,"close":2.04777,"volume":67.45999908447266},{"timestamp":1742401320000,"open":2.04778,"high":2.04784,"low":2.04766,"close":2.0478,"volume":67.04000091552734},{"timestamp":1742401380000,"open":2.04779,"high":2.04801,"low":2.04773,"close":2.04795,"volume":51.81999969482422},{"timestamp":1742401440000,"open":2.04793,"high":2.0482,"low":2.04791,"close":2.04806,"volume":87.61000061035156},{"timestamp":1742401500000,"open":2.04806,"high":2.04828,"low":2.04803,"close":2.04825,"volume":81.51000213623047},{"timestamp":1742401560000,"open":2.04825,"high":2.04834,"low":2.04808,"close":2.04818,"volume":81.69999694824219},{"timestamp":1742401620000,"open":2.04817,"high":2.04819,"low":2.04786,"close":2.04787,"volume":80.31999969482422},{"timestamp":1742401680000,"open":2.04787,"high":2.04787,"low":2.04776,"close":2.04784,"volume":94.83000183105469},{"timestamp":1742401740000,"open":2.04784,"high":2.04806,"low":2.04776,"close":2.04806,"volume":73.80000305175781},{"timestamp":1742401800000,"open":2.04807,"high":2.04831,"low":2.04804,"close":2.0483,"volume":101.02999877929688},{"timestamp":1742401860000,"open":2.04831,"high":2.04832,"low":2.0481,"close":2.04824,"volume":89.66000366210938},{"timestamp":1742401920000,"open":2.04826,"high":2.04845,"low":2.04822,"close":2.0484,"volume":116.41999816894531},{"timestamp":1742401980000,"open":2.04842,"high":2.0485,"low":2.04828,"close":2.04829,"volume":94.45999908447266},{"timestamp":1742402040000,"open":2.04826,"high":2.04835,"low":2.04791,"close":2.04791,"volume":108.58999633789062},{"timestamp":1742402100000,"open":2.04792,"high":2.04793,"low":2.04778,"close":2.04784,"volume":132.5},{"timestamp":1742402160000,"open":2.04781,"high":2.04795,"low":2.04772,"close":2.04795,"volume":82.33999633789062},{"timestamp":1742402220000,"open":2.04794,"high":2.04802,"low":2.04792,"close":2.04792,"volume":67.22000122070312},{"timestamp":1742402280000,"open":2.04793,"high":2.04811,"low":2.04791,"close":2.04791,"volume":74.87999725341797},{"timestamp":1742402340000,"open":2.04787,"high":2.04793,"low":2.04781,"close":2.04785,"volume":41.939998626708984},{"timestamp":1742402400000,"open":2.04784,"high":2.04784,"low":2.04746,"close":2.0475,"volume":76.97000122070312},{"timestamp":1742402460000,"open":2.0475,"high":2.0477,"low":2.04742,"close":2.0477,"volume":48.4900016784668},{"timestamp":1742402520000,"open":2.0477,"high":2.04784,"low":2.04764,"close":2.04784,"volume":102.6500015258789},{"timestamp":1742402580000,"open":2.04784,"high":2.04788,"low":2.04755,"close":2.04784,"volume":106.91000366210938},{"timestamp":1742402640000,"open":2.04785,"high":2.04789,"low":2.04782,"close":2.04789,"volume":53.70000076293945},{"timestamp":1742402700000,"open":2.04788,"high":2.04821,"low":2.04788,"close":2.04821,"volume":107.9800033569336},{"timestamp":1742402760000,"open":2.04822,"high":2.04823,"low":2.04816,"close":2.04821,"volume":33.59000015258789},{"timestamp":1742402820000,"open":2.04819,"high":2.04837,"low":2.04814,"close":2.04836,"volume":87.2300033569336},{"timestamp":1742402880000,"open":2.04836,"high":2.04854,"low":2.04836,"close":2.04847,"volume":60.349998474121094},{"timestamp":1742402940000,"open":2.04845,"high":2.04883,"low":2.04841,"close":2.0488,"volume":99.44000244140625},{"timestamp":1742403000000,"open":2.04881,"high":2.04882,"low":2.04867,"close":2.04871,"volume":115},{"timestamp":1742403060000,"open":2.04866,"high":2.04885,"low":2.04857,"close":2.04877,"volume":116.98999786376953},{"timestamp":1742403120000,"open":2.04868,"high":2.04883,"low":2.04864,"close":2.04865,"volume":99.33999633789062},{"timestamp":1742403180000,"open":2.04868,"high":2.04868,"low":2.04848,"close":2.04852,"volume":83.81999969482422},{"timestamp":1742403240000,"open":2.04849,"high":2.04851,"low":2.04843,"close":2.04844,"volume":108.36000061035156},{"timestamp":1742403300000,"open":2.04847,"high":2.04873,"low":2.04847,"close":2.04868,"volume":62.84000015258789},{"timestamp":1742403360000,"open":2.04869,"high":2.0487,"low":2.04843,"close":2.04865,"volume":80.68000030517578},{"timestamp":1742403420000,"open":2.04866,"high":2.04868,"low":2.04844,"close":2.04868,"volume":99.44000244140625},{"timestamp":1742403480000,"open":2.04868,"high":2.04894,"low":2.04868,"close":2.04892,"volume":94.68000030517578},{"timestamp":1742403540000,"open":2.04898,"high":2.04898,"low":2.04866,"close":2.04881,"volume":94.83999633789062},{"timestamp":1742403600000,"open":2.04885,"high":2.04888,"low":2.04873,"close":2.04883,"volume":101.18000030517578},{"timestamp":1742403660000,"open":2.04886,"high":2.04902,"low":2.04883,"close":2.04893,"volume":80.66999816894531},{"timestamp":1742403720000,"open":2.04892,"high":2.04921,"low":2.04892,"close":2.04902,"volume":78.80000305175781},{"timestamp":1742403780000,"open":2.04898,"high":2.04903,"low":2.04891,"close":2.04898,"volume":73.88999938964844},{"timestamp":1742403840000,"open":2.04901,"high":2.04912,"low":2.04897,"close":2.04897,"volume":46.20000076293945},{"timestamp":1742403900000,"open":2.04894,"high":2.049,"low":2.04894,"close":2.049,"volume":45.7599983215332},{"timestamp":1742403960000,"open":2.04898,"high":2.04912,"low":2.04892,"close":2.04899,"volume":87.80000305175781},{"timestamp":1742404020000,"open":2.04894,"high":2.04919,"low":2.04887,"close":2.04915,"volume":71.08999633789062},{"timestamp":1742404080000,"open":2.04918,"high":2.04939,"low":2.04918,"close":2.04932,"volume":94.44000244140625},{"timestamp":1742404140000,"open":2.04932,"high":2.04934,"low":2.04909,"close":2.04927,"volume":97.91999816894531},{"timestamp":1742404200000,"open":2.04927,"high":2.04937,"low":2.04924,"close":2.04924,"volume":60.34000015258789},{"timestamp":1742404260000,"open":2.04919,"high":2.04928,"low":2.04895,"close":2.04899,"volume":76.9800033569336},{"timestamp":1742404320000,"open":2.04898,"high":2.04929,"low":2.04895,"close":2.04916,"volume":77.33000183105469},{"timestamp":1742404380000,"open":2.04915,"high":2.04938,"low":2.04912,"close":2.04912,"volume":72.12000274658203},{"timestamp":1742404440000,"open":2.0491,"high":2.04916,"low":2.04895,"close":2.04897,"volume":91.41999816894531},{"timestamp":1742404500000,"open":2.04897,"high":2.04909,"low":2.04886,"close":2.04905,"volume":79.81999969482422},{"timestamp":1742404560000,"open":2.04907,"high":2.04924,"low":2.04902,"close":2.04912,"volume":78.55999755859375},{"timestamp":1742404620000,"open":2.04913,"high":2.04947,"low":2.04909,"close":2.04925,"volume":107.62999725341797},{"timestamp":1742404680000,"open":2.04925,"high":2.04937,"low":2.04908,"close":2.04929,"volume":132.94000244140625},{"timestamp":1742404740000,"open":2.0493,"high":2.04933,"low":2.04909,"close":2.04918,"volume":89.13999938964844},{"timestamp":1742404800000,"open":2.04919,"high":2.04928,"low":2.04916,"close":2.04922,"volume":70.80000305175781},{"timestamp":1742404860000,"open":2.04921,"high":2.04938,"low":2.04921,"close":2.0493,"volume":75.83999633789062},{"timestamp":1742404920000,"open":2.04931,"high":2.04931,"low":2.04901,"close":2.04912,"volume":76.27999877929688},{"timestamp":1742404980000,"open":2.04913,"high":2.04925,"low":2.04907,"close":2.04922,"volume":76.26000213623047},{"timestamp":1742405040000,"open":2.04927,"high":2.04934,"low":2.04907,"close":2.04912,"volume":94.5},{"timestamp":1742405100000,"open":2.04912,"high":2.04924,"low":2.04907,"close":2.04914,"volume":67.62000274658203},{"timestamp":1742405160000,"open":2.04914,"high":2.04949,"low":2.04914,"close":2.04927,"volume":114.77999877929688},{"timestamp":1742405220000,"open":2.04933,"high":2.04949,"low":2.04928,"close":2.0493,"volume":98.01000213623047},{"timestamp":1742405280000,"open":2.04929,"high":2.04954,"low":2.04929,"close":2.04932,"volume":115.9000015258789},{"timestamp":1742405340000,"open":2.04932,"high":2.04942,"low":2.0492,"close":2.04923,"volume":111.83000183105469},{"timestamp":1742405400000,"open":2.04922,"high":2.04924,"low":2.04906,"close":2.0492,"volume":119.93000030517578},{"timestamp":1742405460000,"open":2.04927,"high":2.04938,"low":2.04921,"close":2.04924,"volume":108.87999725341797},{"timestamp":1742405520000,"open":2.04921,"high":2.0494,"low":2.04919,"close":2.04938,"volume":93.81999969482422},{"timestamp":1742405580000,"open":2.04938,"high":2.04938,"low":2.04913,"close":2.04914,"volume":99.4000015258789},{"timestamp":1742405640000,"open":2.04919,"high":2.04937,"low":2.04914,"close":2.04934,"volume":78.30000305175781},{"timestamp":1742405700000,"open":2.04932,"high":2.04943,"low":2.04922,"close":2.04941,"volume":90.97000122070312},{"timestamp":1742405760000,"open":2.04941,"high":2.04948,"low":2.04921,"close":2.04926,"volume":113.75},{"timestamp":1742405820000,"open":2.04923,"high":2.04955,"low":2.04918,"close":2.04945,"volume":118.77999877929688},{"timestamp":1742405880000,"open":2.04951,"high":2.04953,"low":2.04937,"close":2.04951,"volume":124.05000305175781},{"timestamp":1742405940000,"open":2.04955,"high":2.04961,"low":2.04947,"close":2.04948,"volume":82.54000091552734},{"timestamp":1742406000000,"open":2.04948,"high":2.04956,"low":2.04944,"close":2.04956,"volume":62.91999816894531},{"timestamp":1742406060000,"open":2.0495,"high":2.04973,"low":2.0495,"close":2.04973,"volume":61.08000183105469},{"timestamp":1742406120000,"open":2.04971,"high":2.04981,"low":2.04969,"close":2.04974,"volume":58.779998779296875},{"timestamp":1742406180000,"open":2.04975,"high":2.04976,"low":2.04964,"close":2.04972,"volume":60.349998474121094},{"timestamp":1742406240000,"open":2.04973,"high":2.04992,"low":2.04964,"close":2.04989,"volume":118.62000274658203},{"timestamp":1742406300000,"open":2.04988,"high":2.05004,"low":2.04979,"close":2.05003,"volume":73.72000122070312},{"timestamp":1742406360000,"open":2.05001,"high":2.05011,"low":2.04996,"close":2.05007,"volume":75.5199966430664},{"timestamp":1742406420000,"open":2.05007,"high":2.05008,"low":2.04953,"close":2.04962,"volume":112.01000213623047},{"timestamp":1742406480000,"open":2.04963,"high":2.04981,"low":2.04953,"close":2.04967,"volume":122.12999725341797},{"timestamp":1742406540000,"open":2.04972,"high":2.0498,"low":2.04965,"close":2.04969,"volume":92.80000305175781},{"timestamp":1742406600000,"open":2.04968,"high":2.04977,"low":2.04939,"close":2.04947,"volume":97.55999755859375},{"timestamp":1742406660000,"open":2.04947,"high":2.04947,"low":2.04908,"close":2.0491,"volume":101.33999633789062},{"timestamp":1742406720000,"open":2.04906,"high":2.04933,"low":2.04902,"close":2.0492,"volume":100.69000244140625},{"timestamp":1742406780000,"open":2.04925,"high":2.04963,"low":2.04917,"close":2.04963,"volume":97.98999786376953},{"timestamp":1742406840000,"open":2.04963,"high":2.04967,"low":2.04924,"close":2.04926,"volume":93.5199966430664},{"timestamp":1742406900000,"open":2.04923,"high":2.04972,"low":2.04912,"close":2.04972,"volume":182.47000122070312},{"timestamp":1742406960000,"open":2.04974,"high":2.04987,"low":2.04966,"close":2.04978,"volume":118.41999816894531},{"timestamp":1742407020000,"open":2.04977,"high":2.05001,"low":2.04971,"close":2.04974,"volume":110.22000122070312},{"timestamp":1742407080000,"open":2.04973,"high":2.05014,"low":2.04965,"close":2.04974,"volume":113.9800033569336},{"timestamp":1742407140000,"open":2.04973,"high":2.04993,"low":2.04863,"close":2.04912,"volume":111.33999633789062},{"timestamp":1742407200000,"open":2.0477,"high":2.04972,"low":2.04763,"close":2.04839,"volume":618.780029296875},{"timestamp":1742407260000,"open":2.04835,"high":2.04903,"low":2.04799,"close":2.0488,"volume":407.5799865722656},{"timestamp":1742407320000,"open":2.04875,"high":2.04894,"low":2.04837,"close":2.04886,"volume":313.3399963378906},{"timestamp":1742407380000,"open":2.04882,"high":2.04893,"low":2.04851,"close":2.04888,"volume":238.0800018310547},{"timestamp":1742407440000,"open":2.04885,"high":2.04914,"low":2.04853,"close":2.04859,"volume":276.260009765625},{"timestamp":1742407500000,"open":2.04856,"high":2.04923,"low":2.04853,"close":2.04878,"volume":342.1600036621094},{"timestamp":1742407560000,"open":2.04878,"high":2.04933,"low":2.04873,"close":2.04929,"volume":353.3500061035156},{"timestamp":1742407620000,"open":2.04929,"high":2.0493,"low":2.04838,"close":2.04858,"volume":310},{"timestamp":1742407680000,"open":2.04863,"high":2.04871,"low":2.04822,"close":2.0486,"volume":313.69000244140625},{"timestamp":1742407740000,"open":2.04863,"high":2.04873,"low":2.04847,"close":2.04855,"volume":263.0400085449219},{"timestamp":1742407800000,"open":2.04858,"high":2.04867,"low":2.04839,"close":2.04845,"volume":281.75},{"timestamp":1742407860000,"open":2.04844,"high":2.04859,"low":2.04814,"close":2.04839,"volume":234.32000732421875},{"timestamp":1742407920000,"open":2.04846,"high":2.04867,"low":2.04815,"close":2.04825,"volume":318.760009765625},{"timestamp":1742407980000,"open":2.04827,"high":2.04841,"low":2.04788,"close":2.04823,"volume":366.07000732421875},{"timestamp":1742408040000,"open":2.04822,"high":2.04858,"low":2.04816,"close":2.04848,"volume":305.7099914550781},{"timestamp":1742408100000,"open":2.04846,"high":2.04851,"low":2.04827,"close":2.04833,"volume":245.36000061035156},{"timestamp":1742408160000,"open":2.04832,"high":2.0484,"low":2.04812,"close":2.04826,"volume":247.4199981689453},{"timestamp":1742408220000,"open":2.04827,"high":2.04838,"low":2.04807,"close":2.04823,"volume":286.9599914550781},{"timestamp":1742408280000,"open":2.04824,"high":2.04842,"low":2.04817,"close":2.0483,"volume":230.02000427246094},{"timestamp":1742408340000,"open":2.04828,"high":2.04837,"low":2.04805,"close":2.04832,"volume":180.77999877929688},{"timestamp":1742408400000,"open":2.04834,"high":2.04849,"low":2.04793,"close":2.04793,"volume":228.52000427246094},{"timestamp":1742408460000,"open":2.04797,"high":2.04835,"low":2.04782,"close":2.04828,"volume":228.13999938964844},{"timestamp":1742408520000,"open":2.04828,"high":2.04833,"low":2.04804,"close":2.04807,"volume":215.72000122070312},{"timestamp":1742408580000,"open":2.04805,"high":2.04822,"low":2.04782,"close":2.04786,"volume":194.32000732421875},{"timestamp":1742408640000,"open":2.04785,"high":2.04802,"low":2.04768,"close":2.04785,"volume":218.82000732421875},{"timestamp":1742408700000,"open":2.04784,"high":2.04795,"low":2.04768,"close":2.0478,"volume":227.25},{"timestamp":1742408760000,"open":2.04782,"high":2.04791,"low":2.04772,"close":2.04774,"volume":249.38999938964844},{"timestamp":1742408820000,"open":2.04774,"high":2.04842,"low":2.04757,"close":2.04825,"volume":265.9599914550781},{"timestamp":1742408880000,"open":2.0483,"high":2.04843,"low":2.04822,"close":2.04843,"volume":186.9600067138672},{"timestamp":1742408940000,"open":2.04839,"high":2.04843,"low":2.04821,"close":2.04827,"volume":179.86000061035156},{"timestamp":1742409000000,"open":2.04833,"high":2.0484,"low":2.04787,"close":2.04818,"volume":262.4700012207031},{"timestamp":1742409060000,"open":2.04814,"high":2.04816,"low":2.04753,"close":2.04761,"volume":275.3599853515625},{"timestamp":1742409120000,"open":2.04757,"high":2.04766,"low":2.0473,"close":2.04746,"volume":234.9600067138672},{"timestamp":1742409180000,"open":2.04742,"high":2.04766,"low":2.04722,"close":2.04765,"volume":307.260009765625},{"timestamp":1742409240000,"open":2.04766,"high":2.04778,"low":2.04743,"close":2.04757,"volume":320.3299865722656},{"timestamp":1742409300000,"open":2.04757,"high":2.04786,"low":2.04742,"close":2.04784,"volume":256.4200134277344},{"timestamp":1742409360000,"open":2.04784,"high":2.04784,"low":2.04711,"close":2.04728,"volume":299.239990234375},{"timestamp":1742409420000,"open":2.04727,"high":2.04731,"low":2.04714,"close":2.04728,"volume":254.1199951171875},{"timestamp":1742409480000,"open":2.04726,"high":2.04774,"low":2.04722,"close":2.04771,"volume":304.94000244140625},{"timestamp":1742409540000,"open":2.0477,"high":2.04799,"low":2.04747,"close":2.04755,"volume":353.94000244140625},{"timestamp":1742409600000,"open":2.04755,"high":2.04779,"low":2.04724,"close":2.04768,"volume":347.2200012207031},{"timestamp":1742409660000,"open":2.04768,"high":2.04768,"low":2.04701,"close":2.04736,"volume":308.2799987792969},{"timestamp":1742409720000,"open":2.04738,"high":2.04762,"low":2.04595,"close":2.04633,"volume":352.9800109863281},{"timestamp":1742409780000,"open":2.04632,"high":2.04688,"low":2.04626,"close":2.04635,"volume":391},{"timestamp":1742409840000,"open":2.04635,"high":2.0466,"low":2.04625,"close":2.04644,"volume":336.79998779296875},{"timestamp":1742409900000,"open":2.0464,"high":2.04684,"low":2.04622,"close":2.0465,"volume":269.3399963378906},{"timestamp":1742409960000,"open":2.04658,"high":2.04678,"low":2.04652,"close":2.04657,"volume":289.9100036621094},{"timestamp":1742410020000,"open":2.04656,"high":2.04683,"low":2.04651,"close":2.0467,"volume":269.3800048828125},{"timestamp":1742410080000,"open":2.04666,"high":2.04704,"low":2.04663,"close":2.04683,"volume":294.3500061035156},{"timestamp":1742410140000,"open":2.04684,"high":2.0473,"low":2.04666,"close":2.04713,"volume":251.05999755859375},{"timestamp":1742410200000,"open":2.04712,"high":2.04719,"low":2.04662,"close":2.047,"volume":272.05999755859375},{"timestamp":1742410260000,"open":2.047,"high":2.04715,"low":2.04658,"close":2.04665,"volume":347.8999938964844},{"timestamp":1742410320000,"open":2.04664,"high":2.04692,"low":2.04651,"close":2.0467,"volume":299.2900085449219},{"timestamp":1742410380000,"open":2.04671,"high":2.04671,"low":2.04594,"close":2.04604,"volume":340.1099853515625},{"timestamp":1742410440000,"open":2.04604,"high":2.04635,"low":2.04587,"close":2.04594,"volume":343.0400085449219},{"timestamp":1742410500000,"open":2.04595,"high":2.04609,"low":2.04568,"close":2.04585,"volume":298.44000244140625},{"timestamp":1742410560000,"open":2.04586,"high":2.04648,"low":2.0458,"close":2.04631,"volume":350.45001220703125},{"timestamp":1742410620000,"open":2.04631,"high":2.04642,"low":2.04595,"close":2.04613,"volume":328.2200012207031},{"timestamp":1742410680000,"open":2.04612,"high":2.04614,"low":2.04586,"close":2.04598,"volume":277.239990234375},{"timestamp":1742410740000,"open":2.04598,"high":2.04607,"low":2.04553,"close":2.04556,"volume":285.17999267578125},{"timestamp":1742410800000,"open":2.04558,"high":2.04601,"low":2.04552,"close":2.04575,"volume":308.29998779296875},{"timestamp":1742410860000,"open":2.04576,"high":2.046,"low":2.04556,"close":2.04591,"volume":228.10000610351562},{"timestamp":1742410920000,"open":2.04592,"high":2.04596,"low":2.04556,"close":2.04579,"volume":225.97000122070312},{"timestamp":1742410980000,"open":2.04578,"high":2.04589,"low":2.04556,"close":2.04573,"volume":240.24000549316406},{"timestamp":1742411040000,"open":2.04572,"high":2.04583,"low":2.04555,"close":2.04557,"volume":230.24000549316406},{"timestamp":1742411100000,"open":2.04556,"high":2.04568,"low":2.04517,"close":2.0454,"volume":239.67999267578125},{"timestamp":1742411160000,"open":2.0454,"high":2.04556,"low":2.04536,"close":2.04542,"volume":207.13999938964844},{"timestamp":1742411220000,"open":2.04541,"high":2.04546,"low":2.0451,"close":2.04517,"volume":183.10000610351562},{"timestamp":1742411280000,"open":2.04513,"high":2.04523,"low":2.04442,"close":2.04457,"volume":252.8000030517578},{"timestamp":1742411340000,"open":2.04458,"high":2.04486,"low":2.04454,"close":2.0448,"volume":210.27999877929688},{"timestamp":1742411400000,"open":2.04481,"high":2.04484,"low":2.04445,"close":2.04466,"volume":181.4600067138672},{"timestamp":1742411460000,"open":2.04467,"high":2.04474,"low":2.04442,"close":2.04465,"volume":284.7799987792969},{"timestamp":1742411520000,"open":2.04466,"high":2.04489,"low":2.04441,"close":2.04474,"volume":270.3999938964844},{"timestamp":1742411580000,"open":2.04473,"high":2.04503,"low":2.04473,"close":2.04482,"volume":252.47000122070312},{"timestamp":1742411640000,"open":2.04493,"high":2.04494,"low":2.04456,"close":2.04457,"volume":315.6300048828125},{"timestamp":1742411700000,"open":2.04456,"high":2.04498,"low":2.04439,"close":2.04492,"volume":237.89999389648438},{"timestamp":1742411760000,"open":2.04488,"high":2.04495,"low":2.04459,"close":2.04488,"volume":214.16000366210938},{"timestamp":1742411820000,"open":2.04488,"high":2.04531,"low":2.04471,"close":2.0452,"volume":339.010009765625},{"timestamp":1742411880000,"open":2.0452,"high":2.04558,"low":2.04511,"close":2.04553,"volume":273.6700134277344},{"timestamp":1742411940000,"open":2.04555,"high":2.0459,"low":2.04543,"close":2.0459,"volume":221.1999969482422},{"timestamp":1742412000000,"open":2.0459,"high":2.04647,"low":2.04586,"close":2.04646,"volume":204.32000732421875},{"timestamp":1742412060000,"open":2.04651,"high":2.04675,"low":2.04639,"close":2.04649,"volume":231.17999267578125},{"timestamp":1742412120000,"open":2.04649,"high":2.0465,"low":2.0461,"close":2.04634,"volume":182.44000244140625},{"timestamp":1742412180000,"open":2.0464,"high":2.04676,"low":2.0463,"close":2.04644,"volume":287.4800109863281},{"timestamp":1742412240000,"open":2.04642,"high":2.04649,"low":2.04596,"close":2.04608,"volume":206.99000549316406},{"timestamp":1742412300000,"open":2.04603,"high":2.04608,"low":2.04575,"close":2.046,"volume":217.82000732421875},{"timestamp":1742412360000,"open":2.04597,"high":2.04625,"low":2.0459,"close":2.04619,"volume":230.16000366210938},{"timestamp":1742412420000,"open":2.04619,"high":2.04658,"low":2.04619,"close":2.04649,"volume":253.94000244140625},{"timestamp":1742412480000,"open":2.0465,"high":2.0466,"low":2.04616,"close":2.04658,"volume":264.8999938964844},{"timestamp":1742412540000,"open":2.04664,"high":2.04672,"low":2.04646,"close":2.04652,"volume":216.32000732421875},{"timestamp":1742412600000,"open":2.04652,"high":2.04671,"low":2.04615,"close":2.04615,"volume":241.67999267578125},{"timestamp":1742412660000,"open":2.04615,"high":2.04648,"low":2.04594,"close":2.04646,"volume":235.13999938964844},{"timestamp":1742412720000,"open":2.04647,"high":2.04657,"low":2.04634,"close":2.04641,"volume":171.60000610351562},{"timestamp":1742412780000,"open":2.0464,"high":2.04641,"low":2.04614,"close":2.04621,"volume":267.04998779296875},{"timestamp":1742412840000,"open":2.04616,"high":2.04646,"low":2.04611,"close":2.04635,"volume":200.72000122070312},{"timestamp":1742412900000,"open":2.04633,"high":2.04651,"low":2.0463,"close":2.0465,"volume":194.25999450683594},{"timestamp":1742412960000,"open":2.04646,"high":2.04646,"low":2.04603,"close":2.04608,"volume":162.8800048828125},{"timestamp":1742413020000,"open":2.04606,"high":2.04623,"low":2.04603,"close":2.04614,"volume":161.94000244140625},{"timestamp":1742413080000,"open":2.04615,"high":2.04623,"low":2.04554,"close":2.04582,"volume":140.75999450683594},{"timestamp":1742413140000,"open":2.0458,"high":2.04601,"low":2.0458,"close":2.04597,"volume":159.0399932861328},{"timestamp":1742413200000,"open":2.04596,"high":2.04607,"low":2.04578,"close":2.04583,"volume":169.6199951171875},{"timestamp":1742413260000,"open":2.04578,"high":2.04586,"low":2.04561,"close":2.04571,"volume":159.13999938964844},{"timestamp":1742413320000,"open":2.0457,"high":2.04576,"low":2.04553,"close":2.04567,"volume":188.3800048828125},{"timestamp":1742413380000,"open":2.0457,"high":2.04579,"low":2.0456,"close":2.04561,"volume":171.6300048828125},{"timestamp":1742413440000,"open":2.0456,"high":2.04561,"low":2.04539,"close":2.04545,"volume":165.97999572753906},{"timestamp":1742413500000,"open":2.04547,"high":2.04552,"low":2.04535,"close":2.04543,"volume":157.24000549316406},{"timestamp":1742413560000,"open":2.04543,"high":2.04593,"low":2.04543,"close":2.04593,"volume":188.74000549316406},{"timestamp":1742413620000,"open":2.04593,"high":2.04593,"low":2.04568,"close":2.04573,"volume":144.77999877929688},{"timestamp":1742413680000,"open":2.04575,"high":2.04607,"low":2.04561,"close":2.04603,"volume":147.49000549316406},{"timestamp":1742413740000,"open":2.04606,"high":2.04607,"low":2.04578,"close":2.04585,"volume":108.19999694824219},{"timestamp":1742413800000,"open":2.04586,"high":2.04619,"low":2.04586,"close":2.04615,"volume":160.27000427246094},{"timestamp":1742413860000,"open":2.04614,"high":2.04653,"low":2.04614,"close":2.04631,"volume":179.30999755859375},{"timestamp":1742413920000,"open":2.04632,"high":2.04638,"low":2.04615,"close":2.04627,"volume":107.20999908447266},{"timestamp":1742413980000,"open":2.04627,"high":2.04632,"low":2.04607,"close":2.0461,"volume":121.56999969482422},{"timestamp":1742414040000,"open":2.04607,"high":2.04625,"low":2.04602,"close":2.04613,"volume":159.4199981689453},{"timestamp":1742414100000,"open":2.04612,"high":2.04621,"low":2.04592,"close":2.04605,"volume":156},{"timestamp":1742414160000,"open":2.04606,"high":2.04632,"low":2.04606,"close":2.04609,"volume":146.52000427246094},{"timestamp":1742414220000,"open":2.04609,"high":2.04663,"low":2.04609,"close":2.04663,"volume":115.7699966430664},{"timestamp":1742414280000,"open":2.04662,"high":2.04665,"low":2.04637,"close":2.04645,"volume":93.94000244140625},{"timestamp":1742414340000,"open":2.04645,"high":2.04677,"low":2.04629,"close":2.04661,"volume":149.0800018310547},{"timestamp":1742414400000,"open":2.04658,"high":2.04675,"low":2.04637,"close":2.04647,"volume":109.30000305175781},{"timestamp":1742414460000,"open":2.04649,"high":2.0465,"low":2.04631,"close":2.04642,"volume":65.4000015258789},{"timestamp":1742414520000,"open":2.04642,"high":2.04642,"low":2.04612,"close":2.04618,"volume":113.30000305175781},{"timestamp":1742414580000,"open":2.04622,"high":2.04626,"low":2.04605,"close":2.04609,"volume":59.900001525878906},{"timestamp":1742414640000,"open":2.04607,"high":2.04627,"low":2.04607,"close":2.04627,"volume":34.5},{"timestamp":1742414700000,"open":2.04624,"high":2.04647,"low":2.04624,"close":2.04628,"volume":52.779998779296875},{"timestamp":1742414760000,"open":2.04628,"high":2.04632,"low":2.04622,"close":2.04627,"volume":42},{"timestamp":1742414820000,"open":2.04622,"high":2.04626,"low":2.0459,"close":2.04595,"volume":50.84000015258789},{"timestamp":1742414880000,"open":2.04596,"high":2.04615,"low":2.04595,"close":2.04607,"volume":78.0999984741211},{"timestamp":1742414940000,"open":2.04607,"high":2.0461,"low":2.04587,"close":2.04597,"volume":43.5},{"timestamp":1742415000000,"open":2.04597,"high":2.04636,"low":2.04588,"close":2.04636,"volume":48.7400016784668},{"timestamp":1742415060000,"open":2.04632,"high":2.04642,"low":2.04601,"close":2.04602,"volume":61.84000015258789},{"timestamp":1742415120000,"open":2.046,"high":2.04609,"low":2.04584,"close":2.04596,"volume":89.9800033569336},{"timestamp":1742415180000,"open":2.04593,"high":2.04596,"low":2.04578,"close":2.04591,"volume":59.619998931884766},{"timestamp":1742415240000,"open":2.04591,"high":2.04597,"low":2.04575,"close":2.04591,"volume":96.12000274658203},{"timestamp":1742415300000,"open":2.0459,"high":2.0459,"low":2.0457,"close":2.04573,"volume":59.58000183105469},{"timestamp":1742415360000,"open":2.0457,"high":2.04607,"low":2.0457,"close":2.04594,"volume":44.31999969482422},{"timestamp":1742415420000,"open":2.04597,"high":2.04615,"low":2.04594,"close":2.04615,"volume":47.7599983215332},{"timestamp":1742415480000,"open":2.04615,"high":2.04615,"low":2.04579,"close":2.04589,"volume":59.119998931884766},{"timestamp":1742415540000,"open":2.0459,"high":2.0459,"low":2.04564,"close":2.04575,"volume":60.130001068115234},{"timestamp":1742415600000,"open":2.04576,"high":2.046,"low":2.04571,"close":2.04599,"volume":51.13999938964844},{"timestamp":1742415660000,"open":2.046,"high":2.04615,"low":2.04593,"close":2.04609,"volume":35.7599983215332},{"timestamp":1742415720000,"open":2.0461,"high":2.04612,"low":2.04604,"close":2.04611,"volume":33.279998779296875},{"timestamp":1742415780000,"open":2.04625,"high":2.04642,"low":2.04625,"close":2.04639,"volume":26.540000915527344},{"timestamp":1742415840000,"open":2.04635,"high":2.04646,"low":2.04635,"close":2.04644,"volume":13.199999809265137},{"timestamp":1742415900000,"open":2.04635,"high":2.04652,"low":2.04633,"close":2.04645,"volume":26.399999618530273},{"timestamp":1742415960000,"open":2.0464,"high":2.04652,"low":2.04635,"close":2.0465,"volume":30.520000457763672},{"timestamp":1742416020000,"open":2.04649,"high":2.04649,"low":2.04638,"close":2.04643,"volume":18.520000457763672},{"timestamp":1742416080000,"open":2.04637,"high":2.04645,"low":2.04628,"close":2.04628,"volume":36.13999938964844},{"timestamp":1742416140000,"open":2.04631,"high":2.04639,"low":2.04626,"close":2.04637,"volume":47.380001068115234},{"timestamp":1742416200000,"open":2.04638,"high":2.04638,"low":2.04627,"close":2.04628,"volume":20.68000030517578},{"timestamp":1742416260000,"open":2.04631,"high":2.0466,"low":2.04625,"close":2.0465,"volume":46.83000183105469},{"timestamp":1742416320000,"open":2.04648,"high":2.04648,"low":2.04611,"close":2.04611,"volume":24.639999389648438},{"timestamp":1742416380000,"open":2.0461,"high":2.04619,"low":2.0458,"close":2.04602,"volume":59.119998931884766},{"timestamp":1742416440000,"open":2.04603,"high":2.04603,"low":2.04593,"close":2.04595,"volume":21.739999771118164},{"timestamp":1742416500000,"open":2.04596,"high":2.04598,"low":2.04573,"close":2.04596,"volume":57.33000183105469},{"timestamp":1742416560000,"open":2.04596,"high":2.04596,"low":2.04558,"close":2.04565,"volume":58.79999923706055},{"timestamp":1742416620000,"open":2.04555,"high":2.04578,"low":2.04554,"close":2.04567,"volume":36.439998626708984},{"timestamp":1742416680000,"open":2.04566,"high":2.04575,"low":2.04561,"close":2.04561,"volume":28.31999969482422},{"timestamp":1742416740000,"open":2.0457,"high":2.0457,"low":2.04556,"close":2.04562,"volume":17.010000228881836},{"timestamp":1742416800000,"open":2.04562,"high":2.04582,"low":2.04562,"close":2.04567,"volume":54.959999084472656},{"timestamp":1742416860000,"open":2.04579,"high":2.0458,"low":2.04556,"close":2.0456,"volume":64.45999908447266},{"timestamp":1742416920000,"open":2.04547,"high":2.04561,"low":2.04497,"close":2.04512,"volume":99.94999694824219},{"timestamp":1742416980000,"open":2.04503,"high":2.04514,"low":2.04484,"close":2.04487,"volume":73.69000244140625},{"timestamp":1742417040000,"open":2.04487,"high":2.04492,"low":2.04475,"close":2.04487,"volume":41.189998626708984},{"timestamp":1742417100000,"open":2.04488,"high":2.04489,"low":2.04476,"close":2.04486,"volume":31.940000534057617},{"timestamp":1742417160000,"open":2.04485,"high":2.04505,"low":2.04478,"close":2.04488,"volume":51.560001373291016},{"timestamp":1742417220000,"open":2.04489,"high":2.04493,"low":2.04488,"close":2.04493,"volume":15.84000015258789},{"timestamp":1742417280000,"open":2.04493,"high":2.04493,"low":2.04476,"close":2.0448,"volume":20.860000610351562},{"timestamp":1742417340000,"open":2.04479,"high":2.04494,"low":2.04472,"close":2.04486,"volume":51.4900016784668},{"timestamp":1742417400000,"open":2.04492,"high":2.04518,"low":2.04483,"close":2.04513,"volume":65.0199966430664},{"timestamp":1742417460000,"open":2.04513,"high":2.04513,"low":2.04492,"close":2.04512,"volume":41.400001525878906},{"timestamp":1742417520000,"open":2.04513,"high":2.04524,"low":2.04505,"close":2.04518,"volume":53.099998474121094},{"timestamp":1742417580000,"open":2.04517,"high":2.04522,"low":2.04511,"close":2.04521,"volume":28.440000534057617},{"timestamp":1742417640000,"open":2.04521,"high":2.04529,"low":2.04514,"close":2.04522,"volume":75.30000305175781},{"timestamp":1742417700000,"open":2.0452,"high":2.04536,"low":2.04517,"close":2.0453,"volume":38.400001525878906},{"timestamp":1742417760000,"open":2.0452,"high":2.04523,"low":2.04504,"close":2.04508,"volume":28.139999389648438},{"timestamp":1742417820000,"open":2.04516,"high":2.04532,"low":2.04501,"close":2.04512,"volume":53.02000045776367},{"timestamp":1742417880000,"open":2.04508,"high":2.04521,"low":2.04484,"close":2.04513,"volume":57.040000915527344},{"timestamp":1742417940000,"open":2.04506,"high":2.04522,"low":2.0444,"close":2.0444,"volume":21.190000534057617},{"timestamp":1742418000000,"open":2.04443,"high":2.04443,"low":2.04416,"close":2.04416,"volume":1.649999976158142},{"timestamp":1742418360000,"open":2.04309,"high":2.04347,"low":2.04309,"close":2.04347,"volume":5.400000095367432},{"timestamp":1742418840000,"open":2.044,"high":2.044,"low":2.044,"close":2.044,"volume":0.8999999761581421},{"timestamp":1742418900000,"open":2.04402,"high":2.04446,"low":2.04402,"close":2.04445,"volume":18.899999618530273},{"timestamp":1742418960000,"open":2.04444,"high":2.04444,"low":2.04371,"close":2.04436,"volume":22.5},{"timestamp":1742419020000,"open":2.04434,"high":2.04438,"low":2.04433,"close":2.04438,"volume":8.100000381469727},{"timestamp":1742419080000,"open":2.04436,"high":2.04442,"low":2.04368,"close":2.04372,"volume":15.300000190734863},{"timestamp":1742419140000,"open":2.04389,"high":2.04454,"low":2.04315,"close":2.04346,"volume":119.0999984741211},{"timestamp":1742419200000,"open":2.04349,"high":2.04471,"low":2.04262,"close":2.04459,"volume":42},{"timestamp":1742419260000,"open":2.04463,"high":2.04524,"low":2.0444,"close":2.04466,"volume":32.099998474121094},{"timestamp":1742419320000,"open":2.04466,"high":2.04467,"low":2.04426,"close":2.04426,"volume":16.200000762939453},{"timestamp":1742419380000,"open":2.04425,"high":2.04425,"low":2.04414,"close":2.04414,"volume":12.600000381469727},{"timestamp":1742419440000,"open":2.04414,"high":2.0442,"low":2.04392,"close":2.04418,"volume":15.300000190734863},{"timestamp":1742419500000,"open":2.04418,"high":2.04462,"low":2.04402,"close":2.04462,"volume":20.700000762939453},{"timestamp":1742419560000,"open":2.04465,"high":2.04528,"low":2.04465,"close":2.04526,"volume":36.900001525878906},{"timestamp":1742419620000,"open":2.04517,"high":2.04517,"low":2.04496,"close":2.04504,"volume":11.699999809265137},{"timestamp":1742419680000,"open":2.04503,"high":2.04504,"low":2.04467,"close":2.04467,"volume":20.100000381469727},{"timestamp":1742419740000,"open":2.04466,"high":2.04466,"low":2.04398,"close":2.04435,"volume":21.299999237060547},{"timestamp":1742419800000,"open":2.0444,"high":2.04457,"low":2.0444,"close":2.0445,"volume":16.799999237060547},{"timestamp":1742419860000,"open":2.04448,"high":2.04474,"low":2.04448,"close":2.04473,"volume":12.300000190734863},{"timestamp":1742419920000,"open":2.04468,"high":2.04469,"low":2.04427,"close":2.04446,"volume":4.320000171661377},{"timestamp":1742419980000,"open":2.04445,"high":2.0445,"low":2.04436,"close":2.04438,"volume":10.350000381469727},{"timestamp":1742420040000,"open":2.04439,"high":2.04439,"low":2.04436,"close":2.04437,"volume":3.240000009536743},{"timestamp":1742420100000,"open":2.04436,"high":2.04447,"low":2.04436,"close":2.04447,"volume":11.34000015258789},{"timestamp":1742420160000,"open":2.04447,"high":2.04447,"low":2.04358,"close":2.04417,"volume":21.329999923706055},{"timestamp":1742420220000,"open":2.04417,"high":2.04425,"low":2.04417,"close":2.04423,"volume":13.770000457763672},{"timestamp":1742420280000,"open":2.04421,"high":2.04422,"low":2.04391,"close":2.04422,"volume":11.34000015258789},{"timestamp":1742420340000,"open":2.04421,"high":2.04425,"low":2.04396,"close":2.04413,"volume":15.390000343322754},{"timestamp":1742420400000,"open":2.04416,"high":2.04416,"low":2.04356,"close":2.04401,"volume":18.6299991607666},{"timestamp":1742420460000,"open":2.04396,"high":2.04415,"low":2.04396,"close":2.04411,"volume":15.390000343322754},{"timestamp":1742420520000,"open":2.04411,"high":2.04411,"low":2.0439,"close":2.04393,"volume":11.34000015258789},{"timestamp":1742420580000,"open":2.04392,"high":2.04406,"low":2.04373,"close":2.04373,"volume":11.609999656677246},{"timestamp":1742420640000,"open":2.04372,"high":2.04375,"low":2.04336,"close":2.04356,"volume":16.559999465942383},{"timestamp":1742420700000,"open":2.04339,"high":2.04382,"low":2.04256,"close":2.04328,"volume":56.25},{"timestamp":1742420760000,"open":2.04328,"high":2.04329,"low":2.04296,"close":2.04329,"volume":16.739999771118164},{"timestamp":1742420820000,"open":2.04323,"high":2.04332,"low":2.04311,"close":2.04314,"volume":17.81999969482422},{"timestamp":1742420880000,"open":2.04313,"high":2.04317,"low":2.04269,"close":2.04314,"volume":21.209999084472656},{"timestamp":1742420940000,"open":2.0432,"high":2.04328,"low":2.04297,"close":2.04328,"volume":9.899999618530273},{"timestamp":1742421000000,"open":2.04315,"high":2.04351,"low":2.043,"close":2.04327,"volume":11.699999809265137},{"timestamp":1742421060000,"open":2.04324,"high":2.04353,"low":2.04307,"close":2.04353,"volume":25.5},{"timestamp":1742421120000,"open":2.04357,"high":2.0439,"low":2.04346,"close":2.04384,"volume":40.119998931884766},{"timestamp":1742421180000,"open":2.04385,"high":2.04463,"low":2.04384,"close":2.04463,"volume":47.400001525878906},{"timestamp":1742421240000,"open":2.04462,"high":2.04466,"low":2.04443,"close":2.04451,"volume":24.600000381469727},{"timestamp":1742421300000,"open":2.04452,"high":2.04452,"low":2.04439,"close":2.04452,"volume":9},{"timestamp":1742421360000,"open":2.04449,"high":2.04466,"low":2.04449,"close":2.04463,"volume":12.520000457763672},{"timestamp":1742421420000,"open":2.04465,"high":2.04473,"low":2.04464,"close":2.04465,"volume":48.15999984741211},{"timestamp":1742421480000,"open":2.04468,"high":2.04476,"low":2.0446,"close":2.04462,"volume":45.720001220703125},{"timestamp":1742421540000,"open":2.04468,"high":2.04495,"low":2.04458,"close":2.04495,"volume":9.680000305175781},{"timestamp":1742421600000,"open":2.04483,"high":2.04515,"low":2.04447,"close":2.04451,"volume":30},{"timestamp":1742421660000,"open":2.04452,"high":2.04487,"low":2.04443,"close":2.0448,"volume":15.640000343322754},{"timestamp":1742421720000,"open":2.04478,"high":2.04503,"low":2.04477,"close":2.04503,"volume":5.059999942779541},{"timestamp":1742421780000,"open":2.04502,"high":2.04519,"low":2.04502,"close":2.04515,"volume":5.059999942779541},{"timestamp":1742421840000,"open":2.04515,"high":2.0453,"low":2.04513,"close":2.0453,"volume":4.71999979019165},{"timestamp":1742421900000,"open":2.04542,"high":2.04551,"low":2.04508,"close":2.04519,"volume":37.720001220703125},{"timestamp":1742421960000,"open":2.04514,"high":2.04514,"low":2.04472,"close":2.04486,"volume":42.959999084472656},{"timestamp":1742422020000,"open":2.04485,"high":2.04485,"low":2.0447,"close":2.04476,"volume":26.84000015258789},{"timestamp":1742422080000,"open":2.04476,"high":2.04476,"low":2.04463,"close":2.04473,"volume":23.399999618530273},{"timestamp":1742422140000,"open":2.04474,"high":2.04474,"low":2.04444,"close":2.04455,"volume":13.5},{"timestamp":1742422200000,"open":2.04453,"high":2.04462,"low":2.04441,"close":2.04457,"volume":29.84000015258789},{"timestamp":1742422260000,"open":2.04456,"high":2.04476,"low":2.04437,"close":2.04442,"volume":42.7400016784668},{"timestamp":1742422320000,"open":2.04443,"high":2.04449,"low":2.04428,"close":2.04428,"volume":27.959999084472656},{"timestamp":1742422380000,"open":2.04428,"high":2.04443,"low":2.04424,"close":2.04442,"volume":33.900001525878906},{"timestamp":1742422440000,"open":2.04443,"high":2.0445,"low":2.04439,"close":2.0445,"volume":9.300000190734863},{"timestamp":1742422500000,"open":2.04449,"high":2.04469,"low":2.04444,"close":2.04466,"volume":56.040000915527344},{"timestamp":1742422560000,"open":2.04467,"high":2.04479,"low":2.04466,"close":2.04474,"volume":27.739999771118164},{"timestamp":1742422620000,"open":2.04471,"high":2.04476,"low":2.04459,"close":2.04475,"volume":32.15999984741211},{"timestamp":1742422680000,"open":2.04475,"high":2.04475,"low":2.04444,"close":2.04448,"volume":54.02000045776367},{"timestamp":1742422740000,"open":2.04447,"high":2.0445,"low":2.04423,"close":2.04423,"volume":24.18000030517578},{"timestamp":1742422800000,"open":2.04421,"high":2.04421,"low":2.0441,"close":2.04419,"volume":23.510000228881836},{"timestamp":1742422860000,"open":2.0442,"high":2.04422,"low":2.04413,"close":2.04422,"volume":19.139999389648438},{"timestamp":1742422920000,"open":2.04422,"high":2.04423,"low":2.04414,"close":2.0442,"volume":26.1299991607666},{"timestamp":1742422980000,"open":2.04419,"high":2.04435,"low":2.04419,"close":2.04435,"volume":6},{"timestamp":1742423040000,"open":2.04433,"high":2.04437,"low":2.04428,"close":2.04434,"volume":10.5},{"timestamp":1742423100000,"open":2.04422,"high":2.04436,"low":2.04414,"close":2.04432,"volume":33.29999923706055},{"timestamp":1742423160000,"open":2.04434,"high":2.04437,"low":2.0443,"close":2.0443,"volume":16.5},{"timestamp":1742423220000,"open":2.04435,"high":2.04461,"low":2.04435,"close":2.04441,"volume":22.68000030517578},{"timestamp":1742423280000,"open":2.04442,"high":2.04457,"low":2.04431,"close":2.04454,"volume":26.459999084472656},{"timestamp":1742423340000,"open":2.04449,"high":2.04454,"low":2.04447,"close":2.04453,"volume":13.5},{"timestamp":1742423400000,"open":2.04449,"high":2.04501,"low":2.04449,"close":2.045,"volume":43.439998626708984},{"timestamp":1742423460000,"open":2.04493,"high":2.04511,"low":2.04491,"close":2.04497,"volume":62.880001068115234},{"timestamp":1742423520000,"open":2.0449,"high":2.04503,"low":2.04482,"close":2.04497,"volume":36.720001220703125},{"timestamp":1742423580000,"open":2.04494,"high":2.04502,"low":2.04492,"close":2.04498,"volume":28.5},{"timestamp":1742423640000,"open":2.04498,"high":2.04498,"low":2.04488,"close":2.04491,"volume":26.100000381469727},{"timestamp":1742423700000,"open":2.04487,"high":2.04498,"low":2.04487,"close":2.04496,"volume":18.84000015258789},{"timestamp":1742423760000,"open":2.04493,"high":2.04525,"low":2.04493,"close":2.04515,"volume":53.7400016784668},{"timestamp":1742423820000,"open":2.04512,"high":2.04521,"low":2.04505,"close":2.04521,"volume":23.700000762939453},{"timestamp":1742423880000,"open":2.04524,"high":2.04529,"low":2.04504,"close":2.04513,"volume":45.47999954223633},{"timestamp":1742423940000,"open":2.04511,"high":2.04514,"low":2.04504,"close":2.04508,"volume":31.979999542236328},{"timestamp":1742424000000,"open":2.04507,"high":2.04515,"low":2.04488,"close":2.04515,"volume":59.939998626708984},{"timestamp":1742424060000,"open":2.04509,"high":2.04516,"low":2.04507,"close":2.04512,"volume":31.6200008392334},{"timestamp":1742424120000,"open":2.04512,"high":2.04527,"low":2.04512,"close":2.0452,"volume":40.20000076293945},{"timestamp":1742424180000,"open":2.04517,"high":2.04524,"low":2.04517,"close":2.0452,"volume":51},{"timestamp":1742424240000,"open":2.04523,"high":2.04524,"low":2.04511,"close":2.04517,"volume":31.440000534057617},{"timestamp":1742424300000,"open":2.04519,"high":2.04521,"low":2.04513,"close":2.04518,"volume":43.16999816894531},{"timestamp":1742424360000,"open":2.04518,"high":2.04519,"low":2.045,"close":2.04501,"volume":31.360000610351562},{"timestamp":1742424420000,"open":2.04502,"high":2.04503,"low":2.04466,"close":2.04466,"volume":37.20000076293945},{"timestamp":1742424480000,"open":2.04473,"high":2.04479,"low":2.04473,"close":2.04478,"volume":19.440000534057617},{"timestamp":1742424540000,"open":2.04478,"high":2.0449,"low":2.04471,"close":2.04477,"volume":48.47999954223633},{"timestamp":1742424600000,"open":2.0448,"high":2.04494,"low":2.0448,"close":2.04493,"volume":32.15999984741211},{"timestamp":1742424660000,"open":2.04493,"high":2.04496,"low":2.04479,"close":2.04496,"volume":38.58000183105469},{"timestamp":1742424720000,"open":2.04496,"high":2.04504,"low":2.04487,"close":2.04501,"volume":53.040000915527344},{"timestamp":1742424780000,"open":2.04501,"high":2.04506,"low":2.04489,"close":2.04506,"volume":55.11000061035156},{"timestamp":1742424840000,"open":2.04504,"high":2.04509,"low":2.04498,"close":2.04502,"volume":22.200000762939453},{"timestamp":1742424900000,"open":2.04501,"high":2.04521,"low":2.04499,"close":2.04516,"volume":36},{"timestamp":1742424960000,"open":2.04509,"high":2.04522,"low":2.04507,"close":2.04516,"volume":27},{"timestamp":1742425020000,"open":2.04513,"high":2.04525,"low":2.04509,"close":2.04522,"volume":44.040000915527344},{"timestamp":1742425080000,"open":2.04523,"high":2.04552,"low":2.04523,"close":2.04549,"volume":65.69999694824219},{"timestamp":1742425140000,"open":2.0455,"high":2.04558,"low":2.04541,"close":2.04549,"volume":36.939998626708984},{"timestamp":1742425200000,"open":2.04548,"high":2.04548,"low":2.04511,"close":2.04522,"volume":99.94000244140625},{"timestamp":1742425260000,"open":2.04517,"high":2.04533,"low":2.04492,"close":2.04508,"volume":85.66000366210938},{"timestamp":1742425320000,"open":2.04507,"high":2.04533,"low":2.04507,"close":2.04533,"volume":49.91999816894531},{"timestamp":1742425380000,"open":2.04525,"high":2.04543,"low":2.04523,"close":2.04543,"volume":47.099998474121094},{"timestamp":1742425440000,"open":2.04541,"high":2.04554,"low":2.04535,"close":2.04549,"volume":50.36000061035156},{"timestamp":1742425500000,"open":2.04548,"high":2.04558,"low":2.04539,"close":2.04558,"volume":30.65999984741211},{"timestamp":1742425560000,"open":2.04559,"high":2.0457,"low":2.04513,"close":2.04514,"volume":62.619998931884766},{"timestamp":1742425620000,"open":2.04514,"high":2.04542,"low":2.04508,"close":2.04541,"volume":48.220001220703125},{"timestamp":1742425680000,"open":2.04536,"high":2.04537,"low":2.04526,"close":2.04536,"volume":36.52000045776367},{"timestamp":1742425740000,"open":2.04536,"high":2.04551,"low":2.04533,"close":2.04538,"volume":51.7400016784668},{"timestamp":1742425800000,"open":2.04543,"high":2.04544,"low":2.04518,"close":2.0452,"volume":76.0199966430664},{"timestamp":1742425860000,"open":2.04526,"high":2.04543,"low":2.04524,"close":2.04541,"volume":62.099998474121094},{"timestamp":1742425920000,"open":2.04541,"high":2.04544,"low":2.04537,"close":2.04537,"volume":48.900001525878906},{"timestamp":1742425980000,"open":2.04538,"high":2.04554,"low":2.04536,"close":2.04542,"volume":45.119998931884766},{"timestamp":1742426040000,"open":2.04543,"high":2.0456,"low":2.0453,"close":2.04552,"volume":50.150001525878906},{"timestamp":1742426100000,"open":2.04553,"high":2.04559,"low":2.0454,"close":2.0455,"volume":62.279998779296875},{"timestamp":1742426160000,"open":2.04549,"high":2.04556,"low":2.04541,"close":2.04554,"volume":43.7599983215332},{"timestamp":1742426220000,"open":2.04561,"high":2.04563,"low":2.04552,"close":2.04558,"volume":23.440000534057617},{"timestamp":1742426280000,"open":2.04557,"high":2.04583,"low":2.04555,"close":2.04578,"volume":40.310001373291016},{"timestamp":1742426340000,"open":2.0458,"high":2.0458,"low":2.04556,"close":2.04567,"volume":43.68000030517578},{"timestamp":1742426400000,"open":2.04566,"high":2.04566,"low":2.04554,"close":2.04558,"volume":24.31999969482422},{"timestamp":1742426460000,"open":2.04555,"high":2.04559,"low":2.04555,"close":2.04559,"volume":5.650000095367432},{"timestamp":1742426520000,"open":2.04555,"high":2.0456,"low":2.04544,"close":2.04546,"volume":30.860000610351562},{"timestamp":1742426580000,"open":2.04541,"high":2.04553,"low":2.04533,"close":2.04552,"volume":54.220001220703125},{"timestamp":1742426640000,"open":2.04553,"high":2.04557,"low":2.04524,"close":2.04527,"volume":44.459999084472656},{"timestamp":1742426700000,"open":2.04527,"high":2.04538,"low":2.04519,"close":2.04535,"volume":54.68000030517578},{"timestamp":1742426760000,"open":2.04533,"high":2.04545,"low":2.04532,"close":2.04544,"volume":26.520000457763672},{"timestamp":1742426820000,"open":2.04544,"high":2.04559,"low":2.04544,"close":2.04556,"volume":22.760000228881836},{"timestamp":1742426880000,"open":2.04554,"high":2.04554,"low":2.04539,"close":2.04545,"volume":21.18000030517578},{"timestamp":1742426940000,"open":2.04546,"high":2.04557,"low":2.04528,"close":2.04529,"volume":49.79999923706055},{"timestamp":1742427000000,"open":2.04529,"high":2.04556,"low":2.04527,"close":2.04555,"volume":44.130001068115234},{"timestamp":1742427060000,"open":2.04555,"high":2.04558,"low":2.04547,"close":2.04557,"volume":38.70000076293945},{"timestamp":1742427120000,"open":2.04557,"high":2.04578,"low":2.04557,"close":2.04577,"volume":31.709999084472656},{"timestamp":1742427180000,"open":2.04574,"high":2.04574,"low":2.04554,"close":2.04558,"volume":37.34000015258789},{"timestamp":1742427240000,"open":2.04557,"high":2.04559,"low":2.04549,"close":2.04558,"volume":60.13999938964844},{"timestamp":1742427300000,"open":2.0456,"high":2.04568,"low":2.04558,"close":2.04558,"volume":31.940000534057617},{"timestamp":1742427360000,"open":2.04558,"high":2.04561,"low":2.04557,"close":2.04557,"volume":28.200000762939453},{"timestamp":1742427420000,"open":2.04558,"high":2.04561,"low":2.04539,"close":2.0454,"volume":43.84000015258789},{"timestamp":1742427480000,"open":2.04543,"high":2.04549,"low":2.0453,"close":2.0454,"volume":57.52000045776367},{"timestamp":1742427540000,"open":2.0454,"high":2.0454,"low":2.04509,"close":2.0453,"volume":47.18000030517578},{"timestamp":1742427600000,"open":2.04526,"high":2.04538,"low":2.04508,"close":2.0451,"volume":45.86000061035156},{"timestamp":1742427660000,"open":2.04509,"high":2.04517,"low":2.04501,"close":2.04507,"volume":54.2599983215332},{"timestamp":1742427720000,"open":2.04508,"high":2.04536,"low":2.04505,"close":2.04521,"volume":77.2699966430664},{"timestamp":1742427780000,"open":2.04524,"high":2.04525,"low":2.04514,"close":2.04523,"volume":37.040000915527344},{"timestamp":1742427840000,"open":2.04523,"high":2.04523,"low":2.0449,"close":2.04501,"volume":50.959999084472656},{"timestamp":1742427900000,"open":2.04503,"high":2.04504,"low":2.04487,"close":2.0449,"volume":59.68000030517578},{"timestamp":1742427960000,"open":2.0449,"high":2.04493,"low":2.04466,"close":2.0447,"volume":59.20000076293945},{"timestamp":1742428020000,"open":2.04473,"high":2.04496,"low":2.04456,"close":2.04482,"volume":84.80000305175781},{"timestamp":1742428080000,"open":2.04484,"high":2.04489,"low":2.04459,"close":2.04473,"volume":50.79999923706055},{"timestamp":1742428140000,"open":2.04471,"high":2.04478,"low":2.04467,"close":2.04471,"volume":41.040000915527344},{"timestamp":1742428200000,"open":2.04471,"high":2.04475,"low":2.04447,"close":2.04448,"volume":47.2400016784668},{"timestamp":1742428260000,"open":2.04444,"high":2.04448,"low":2.04431,"close":2.04448,"volume":46.20000076293945},{"timestamp":1742428320000,"open":2.0445,"high":2.0445,"low":2.0441,"close":2.04424,"volume":43.560001373291016},{"timestamp":1742428380000,"open":2.04425,"high":2.04427,"low":2.04407,"close":2.04423,"volume":55.31999969482422},{"timestamp":1742428440000,"open":2.04422,"high":2.04427,"low":2.04419,"close":2.04421,"volume":32.34000015258789},{"timestamp":1742428500000,"open":2.04423,"high":2.04423,"low":2.04408,"close":2.04412,"volume":16.31999969482422},{"timestamp":1742428560000,"open":2.04414,"high":2.04428,"low":2.04414,"close":2.04424,"volume":43.18000030517578},{"timestamp":1742428620000,"open":2.04424,"high":2.0443,"low":2.04418,"close":2.04428,"volume":49.400001525878906},{"timestamp":1742428680000,"open":2.04427,"high":2.04442,"low":2.04421,"close":2.04441,"volume":37.52000045776367},{"timestamp":1742428740000,"open":2.0444,"high":2.04442,"low":2.04432,"close":2.04432,"volume":56.63999938964844}]