[{"timestamp":1742342400000,"open":2.23411,"high":2.23434,"low":2.23399,"close":2.23434,"volume":23.25},{"timestamp":1742342460000,"open":2.23436,"high":2.23436,"low":2.23419,"close":2.23422,"volume":15},{"timestamp":1742342520000,"open":2.23426,"high":2.23429,"low":2.23422,"close":2.23422,"volume":9.600000381469727},{"timestamp":1742342580000,"open":2.23421,"high":2.23426,"low":2.23417,"close":2.23417,"volume":63.65999984741211},{"timestamp":1742342640000,"open":2.23415,"high":2.23419,"low":2.23398,"close":2.23401,"volume":22.350000381469727},{"timestamp":1742342700000,"open":2.23395,"high":2.23434,"low":2.23395,"close":2.23401,"volume":41.06999969482422},{"timestamp":1742342760000,"open":2.23399,"high":2.23406,"low":2.23394,"close":2.23397,"volume":14.399999618530273},{"timestamp":1742342820000,"open":2.23394,"high":2.23405,"low":2.23385,"close":2.23391,"volume":20.43000030517578},{"timestamp":1742342880000,"open":2.2339,"high":2.23394,"low":2.23386,"close":2.23394,"volume":12.899999618530273},{"timestamp":1742342940000,"open":2.23389,"high":2.23394,"low":2.23373,"close":2.23385,"volume":19.6200008392334},{"timestamp":1742343000000,"open":2.23391,"high":2.23413,"low":2.23391,"close":2.23406,"volume":15.149999618530273},{"timestamp":1742343060000,"open":2.23405,"high":2.2341,"low":2.23402,"close":2.23402,"volume":7.800000190734863},{"timestamp":1742343120000,"open":2.23401,"high":2.23407,"low":2.23389,"close":2.2339,"volume":29.790000915527344},{"timestamp":1742343180000,"open":2.2339,"high":2.23401,"low":2.23388,"close":2.23398,"volume":7.800000190734863},{"timestamp":1742343240000,"open":2.23399,"high":2.2341,"low":2.23397,"close":2.2341,"volume":19.770000457763672},{"timestamp":1742343300000,"open":2.23406,"high":2.23427,"low":2.23406,"close":2.23409,"volume":17.100000381469727},{"timestamp":1742343360000,"open":2.2342,"high":2.23425,"low":2.23414,"close":2.23418,"volume":21.93000030517578},{"timestamp":1742343420000,"open":2.23419,"high":2.23429,"low":2.23407,"close":2.2341,"volume":9.75},{"timestamp":1742343480000,"open":2.23399,"high":2.23416,"low":2.23399,"close":2.23416,"volume":18.030000686645508},{"timestamp":1742343540000,"open":2.23412,"high":2.23416,"low":2.23407,"close":2.23408,"volume":17.969999313354492},{"timestamp":1742343600000,"open":2.23406,"high":2.23415,"low":2.23402,"close":2.23414,"volume":9.600000381469727},{"timestamp":1742343660000,"open":2.23413,"high":2.23433,"low":2.23413,"close":2.23429,"volume":23.25},{"timestamp":1742343720000,"open":2.2343,"high":2.2343,"low":2.23397,"close":2.23415,"volume":35.880001068115234},{"timestamp":1742343780000,"open":2.23414,"high":2.23422,"low":2.23411,"close":2.2342,"volume":13.800000190734863},{"timestamp":1742343840000,"open":2.23417,"high":2.23417,"low":2.23393,"close":2.23393,"volume":9.600000381469727},{"timestamp":1742343900000,"open":2.23389,"high":2.23399,"low":2.23384,"close":2.23384,"volume":15.75},{"timestamp":1742343960000,"open":2.23383,"high":2.23391,"low":2.23381,"close":2.23381,"volume":7.199999809265137},{"timestamp":1742344020000,"open":2.23386,"high":2.23417,"low":2.23386,"close":2.23404,"volume":27.989999771118164},{"timestamp":1742344080000,"open":2.23405,"high":2.23405,"low":2.23393,"close":2.23393,"volume":16.59000015258789},{"timestamp":1742344140000,"open":2.23397,"high":2.23404,"low":2.23392,"close":2.23396,"volume":13.949999809265137},{"timestamp":1742344200000,"open":2.23393,"high":2.23402,"low":2.23392,"close":2.23402,"volume":5.400000095367432},{"timestamp":1742344260000,"open":2.23401,"high":2.23412,"low":2.23387,"close":2.2341,"volume":9.300000190734863},{"timestamp":1742344320000,"open":2.23408,"high":2.23418,"low":2.23404,"close":2.23418,"volume":27.75},{"timestamp":1742344380000,"open":2.23417,"high":2.23431,"low":2.23416,"close":2.2343,"volume":21.030000686645508},{"timestamp":1742344440000,"open":2.23433,"high":2.23433,"low":2.23404,"close":2.23414,"volume":49.79999923706055},{"timestamp":1742344500000,"open":2.23407,"high":2.2342,"low":2.23404,"close":2.23409,"volume":174.17999267578125},{"timestamp":1742344560000,"open":2.23411,"high":2.23431,"low":2.23403,"close":2.23425,"volume":138.02999877929688},{"timestamp":1742344620000,"open":2.23423,"high":2.2343,"low":2.23404,"close":2.23428,"volume":15.479999542236328},{"timestamp":1742344680000,"open":2.23427,"high":2.23445,"low":2.23424,"close":2.23427,"volume":19.950000762939453},{"timestamp":1742344740000,"open":2.23429,"high":2.23433,"low":2.23427,"close":2.23432,"volume":12.449999809265137},{"timestamp":1742344800000,"open":2.23428,"high":2.23428,"low":2.23415,"close":2.23415,"volume":8.399999618530273},{"timestamp":1742344860000,"open":2.23415,"high":2.23433,"low":2.23414,"close":2.23427,"volume":25.6200008392334},{"timestamp":1742344920000,"open":2.23428,"high":2.23431,"low":2.23422,"close":2.23422,"volume":23.15999984741211},{"timestamp":1742344980000,"open":2.23418,"high":2.23425,"low":2.23413,"close":2.23415,"volume":27.959999084472656},{"timestamp":1742345040000,"open":2.23415,"high":2.23425,"low":2.23414,"close":2.23421,"volume":24.420000076293945},{"timestamp":1742345100000,"open":2.2342,"high":2.23423,"low":2.23415,"close":2.23423,"volume":26.100000381469727},{"timestamp":1742345160000,"open":2.23424,"high":2.23457,"low":2.23419,"close":2.23447,"volume":20.610000610351562},{"timestamp":1742345220000,"open":2.23446,"high":2.23475,"low":2.23446,"close":2.23471,"volume":20.219999313354492},{"timestamp":1742345280000,"open":2.23469,"high":2.23469,"low":2.23456,"close":2.23456,"volume":16.799999237060547},{"timestamp":1742345340000,"open":2.23455,"high":2.23455,"low":2.23435,"close":2.23442,"volume":18.600000381469727},{"timestamp":1742345400000,"open":2.23446,"high":2.23446,"low":2.23411,"close":2.23411,"volume":38.61000061035156},{"timestamp":1742345460000,"open":2.23411,"high":2.23422,"low":2.23404,"close":2.23404,"volume":192.5399932861328},{"timestamp":1742345520000,"open":2.23404,"high":2.23413,"low":2.23365,"close":2.23395,"volume":599.3099975585938},{"timestamp":1742345580000,"open":2.23398,"high":2.234,"low":2.23358,"close":2.23358,"volume":534.3300170898438},{"timestamp":1742345640000,"open":2.23358,"high":2.23393,"low":2.23339,"close":2.23375,"volume":497.7300109863281},{"timestamp":1742345700000,"open":2.23359,"high":2.23467,"low":2.23359,"close":2.23467,"volume":102.08999633789062},{"timestamp":1742345760000,"open":2.23467,"high":2.23469,"low":2.23442,"close":2.23451,"volume":85.58999633789062},{"timestamp":1742345820000,"open":2.23456,"high":2.23474,"low":2.2345,"close":2.23454,"volume":117.18000030517578},{"timestamp":1742345880000,"open":2.2345,"high":2.23452,"low":2.23412,"close":2.2342,"volume":113.79000091552734},{"timestamp":1742345940000,"open":2.23419,"high":2.23419,"low":2.23398,"close":2.23413,"volume":80.25},{"timestamp":1742346000000,"open":2.23412,"high":2.23417,"low":2.23393,"close":2.23417,"volume":128.39999389648438},{"timestamp":1742346060000,"open":2.23415,"high":2.23441,"low":2.2341,"close":2.23441,"volume":42.33000183105469},{"timestamp":1742346120000,"open":2.23433,"high":2.23455,"low":2.2343,"close":2.23435,"volume":207.17999267578125},{"timestamp":1742346180000,"open":2.23437,"high":2.23461,"low":2.23432,"close":2.23452,"volume":208.52999877929688},{"timestamp":1742346240000,"open":2.23454,"high":2.23455,"low":2.23445,"close":2.23454,"volume":14.699999809265137},{"timestamp":1742346300000,"open":2.23455,"high":2.23459,"low":2.23438,"close":2.23438,"volume":47.4900016784668},{"timestamp":1742346360000,"open":2.23433,"high":2.23441,"low":2.23423,"close":2.23431,"volume":325.9800109863281},{"timestamp":1742346420000,"open":2.23431,"high":2.23444,"low":2.23425,"close":2.23425,"volume":29.700000762939453},{"timestamp":1742346480000,"open":2.2344,"high":2.2344,"low":2.23416,"close":2.23417,"volume":41.81999969482422},{"timestamp":1742346540000,"open":2.23415,"high":2.23431,"low":2.23386,"close":2.23386,"volume":180.38999938964844},{"timestamp":1742346600000,"open":2.23386,"high":2.23396,"low":2.23382,"close":2.23385,"volume":271.739990234375},{"timestamp":1742346660000,"open":2.23389,"high":2.23403,"low":2.2338,"close":2.23385,"volume":181.44000244140625},{"timestamp":1742346720000,"open":2.23386,"high":2.23459,"low":2.23386,"close":2.23459,"volume":241.7100067138672},{"timestamp":1742346780000,"open":2.23452,"high":2.23493,"low":2.23446,"close":2.23489,"volume":147.38999938964844},{"timestamp":1742346840000,"open":2.2349,"high":2.23501,"low":2.23489,"close":2.23497,"volume":15.449999809265137},{"timestamp":1742346900000,"open":2.23478,"high":2.23478,"low":2.23458,"close":2.23459,"volume":47.279998779296875},{"timestamp":1742346960000,"open":2.23455,"high":2.23478,"low":2.23455,"close":2.23471,"volume":59.939998626708984},{"timestamp":1742347020000,"open":2.23473,"high":2.23477,"low":2.23457,"close":2.23457,"volume":51.75},{"timestamp":1742347080000,"open":2.23466,"high":2.23472,"low":2.23452,"close":2.2347,"volume":39.56999969482422},{"timestamp":1742347140000,"open":2.23467,"high":2.23488,"low":2.23456,"close":2.23486,"volume":107.79000091552734},{"timestamp":1742347200000,"open":2.23483,"high":2.23507,"low":2.23483,"close":2.23505,"volume":84.93000030517578},{"timestamp":1742347260000,"open":2.23504,"high":2.23517,"low":2.235,"close":2.23514,"volume":15.539999961853027},{"timestamp":1742347320000,"open":2.23517,"high":2.23527,"low":2.23507,"close":2.23522,"volume":30.09000015258789},{"timestamp":1742347380000,"open":2.23519,"high":2.23522,"low":2.23509,"close":2.2351,"volume":18.389999389648438},{"timestamp":1742347440000,"open":2.23514,"high":2.23516,"low":2.23493,"close":2.23494,"volume":20.610000610351562},{"timestamp":1742347500000,"open":2.23487,"high":2.23487,"low":2.23469,"close":2.23476,"volume":24.239999771118164},{"timestamp":1742347560000,"open":2.23478,"high":2.23479,"low":2.23471,"close":2.23475,"volume":10.350000381469727},{"timestamp":1742347620000,"open":2.23476,"high":2.23477,"low":2.23457,"close":2.23457,"volume":17.34000015258789},{"timestamp":1742347680000,"open":2.23456,"high":2.23471,"low":2.23438,"close":2.2344,"volume":27.360000610351562},{"timestamp":1742347740000,"open":2.23441,"high":2.23455,"low":2.23434,"close":2.23443,"volume":36.5099983215332},{"timestamp":1742347800000,"open":2.2346,"high":2.23473,"low":2.23444,"close":2.23462,"volume":58.560001373291016},{"timestamp":1742347860000,"open":2.23451,"high":2.2347,"low":2.23445,"close":2.23463,"volume":18.149999618530273},{"timestamp":1742347920000,"open":2.23466,"high":2.23469,"low":2.23455,"close":2.23461,"volume":32.90999984741211},{"timestamp":1742347980000,"open":2.23463,"high":2.23471,"low":2.23422,"close":2.23422,"volume":166.88999938964844},{"timestamp":1742348040000,"open":2.23423,"high":2.23453,"low":2.2342,"close":2.23443,"volume":253.44000244140625},{"timestamp":1742348100000,"open":2.23446,"high":2.23451,"low":2.23421,"close":2.23421,"volume":231.36000061035156},{"timestamp":1742348160000,"open":2.2342,"high":2.23452,"low":2.23415,"close":2.23433,"volume":221.49000549316406},{"timestamp":1742348220000,"open":2.2343,"high":2.23477,"low":2.2343,"close":2.23477,"volume":315.510009765625},{"timestamp":1742348280000,"open":2.2348,"high":2.2348,"low":2.23451,"close":2.23455,"volume":224.7899932861328},{"timestamp":1742348340000,"open":2.23472,"high":2.23497,"low":2.2346,"close":2.2348,"volume":80.76000213623047},{"timestamp":1742348400000,"open":2.23489,"high":2.2349,"low":2.23461,"close":2.23461,"volume":99.08999633789062},{"timestamp":1742348460000,"open":2.23463,"high":2.23463,"low":2.23449,"close":2.23462,"volume":19.979999542236328},{"timestamp":1742348520000,"open":2.23455,"high":2.23463,"low":2.23453,"close":2.23461,"volume":10.619999885559082},{"timestamp":1742348580000,"open":2.2346,"high":2.2346,"low":2.23439,"close":2.23449,"volume":22.799999237060547},{"timestamp":1742348640000,"open":2.2345,"high":2.2345,"low":2.23425,"close":2.23439,"volume":22.770000457763672},{"timestamp":1742348700000,"open":2.23443,"high":2.23455,"low":2.23442,"close":2.2345,"volume":16.829999923706055},{"timestamp":1742348760000,"open":2.23445,"high":2.23449,"low":2.23424,"close":2.23432,"volume":33.45000076293945},{"timestamp":1742348820000,"open":2.2343,"high":2.23475,"low":2.2343,"close":2.23466,"volume":16.950000762939453},{"timestamp":1742348880000,"open":2.2346,"high":2.2348,"low":2.23451,"close":2.23468,"volume":35.70000076293945},{"timestamp":1742348940000,"open":2.23469,"high":2.23471,"low":2.23442,"close":2.23451,"volume":17.850000381469727},{"timestamp":1742349000000,"open":2.23449,"high":2.23455,"low":2.23441,"close":2.23448,"volume":12.300000190734863},{"timestamp":1742349060000,"open":2.23445,"high":2.23452,"low":2.23439,"close":2.2345,"volume":22.139999389648438},{"timestamp":1742349120000,"open":2.23442,"high":2.23451,"low":2.23437,"close":2.23441,"volume":26.610000610351562},{"timestamp":1742349180000,"open":2.23442,"high":2.23455,"low":2.2344,"close":2.23453,"volume":36.869998931884766},{"timestamp":1742349240000,"open":2.23452,"high":2.23458,"low":2.23449,"close":2.23453,"volume":16.709999084472656},{"timestamp":1742349300000,"open":2.23449,"high":2.23472,"low":2.23449,"close":2.23455,"volume":30.600000381469727},{"timestamp":1742349360000,"open":2.23454,"high":2.2346,"low":2.23443,"close":2.23445,"volume":18.75},{"timestamp":1742349420000,"open":2.23441,"high":2.23448,"low":2.23436,"close":2.23441,"volume":44.4900016784668},{"timestamp":1742349480000,"open":2.23435,"high":2.2347,"low":2.23435,"close":2.23464,"volume":35.189998626708984},{"timestamp":1742349540000,"open":2.23462,"high":2.23481,"low":2.23461,"close":2.23477,"volume":41.70000076293945},{"timestamp":1742349600000,"open":2.23479,"high":2.23496,"low":2.23456,"close":2.23495,"volume":42.540000915527344},{"timestamp":1742349660000,"open":2.23496,"high":2.23519,"low":2.23491,"close":2.23498,"volume":30.1200008392334},{"timestamp":1742349720000,"open":2.23497,"high":2.23509,"low":2.23491,"close":2.23493,"volume":38.279998779296875},{"timestamp":1742349780000,"open":2.23497,"high":2.235,"low":2.23477,"close":2.23487,"volume":22.31999969482422},{"timestamp":1742349840000,"open":2.23488,"high":2.23492,"low":2.23483,"close":2.23487,"volume":18},{"timestamp":1742349900000,"open":2.23486,"high":2.23492,"low":2.23473,"close":2.23485,"volume":34.439998626708984},{"timestamp":1742349960000,"open":2.23487,"high":2.23491,"low":2.23482,"close":2.23489,"volume":13.199999809265137},{"timestamp":1742350020000,"open":2.23487,"high":2.23492,"low":2.23469,"close":2.23482,"volume":32.06999969482422},{"timestamp":1742350080000,"open":2.23483,"high":2.23483,"low":2.23466,"close":2.2347,"volume":38.040000915527344},{"timestamp":1742350140000,"open":2.23475,"high":2.23483,"low":2.2345,"close":2.23472,"volume":31.200000762939453},{"timestamp":1742350200000,"open":2.23474,"high":2.23476,"low":2.23454,"close":2.23457,"volume":26.399999618530273},{"timestamp":1742350260000,"open":2.23456,"high":2.23465,"low":2.23451,"close":2.23456,"volume":26.399999618530273},{"timestamp":1742350320000,"open":2.23457,"high":2.2346,"low":2.23442,"close":2.23445,"volume":27.75},{"timestamp":1742350380000,"open":2.23444,"high":2.23447,"low":2.2342,"close":2.23439,"volume":30.719999313354492},{"timestamp":1742350440000,"open":2.23438,"high":2.23463,"low":2.23437,"close":2.23456,"volume":19.950000762939453},{"timestamp":1742350500000,"open":2.23457,"high":2.23482,"low":2.23448,"close":2.23477,"volume":18.600000381469727},{"timestamp":1742350560000,"open":2.23476,"high":2.23484,"low":2.23464,"close":2.23469,"volume":49.88999938964844},{"timestamp":1742350620000,"open":2.23466,"high":2.2348,"low":2.23464,"close":2.23479,"volume":19.200000762939453},{"timestamp":1742350680000,"open":2.23477,"high":2.2348,"low":2.23461,"close":2.23463,"volume":40.349998474121094},{"timestamp":1742350740000,"open":2.23465,"high":2.2347,"low":2.23455,"close":2.23468,"volume":22.950000762939453},{"timestamp":1742350800000,"open":2.23464,"high":2.23472,"low":2.23457,"close":2.23464,"volume":15.239999771118164},{"timestamp":1742350860000,"open":2.23464,"high":2.23467,"low":2.23436,"close":2.23439,"volume":41.459999084472656},{"timestamp":1742350920000,"open":2.23438,"high":2.23461,"low":2.23438,"close":2.23458,"volume":20.610000610351562},{"timestamp":1742350980000,"open":2.23465,"high":2.23496,"low":2.23465,"close":2.2349,"volume":25.469999313354492},{"timestamp":1742351040000,"open":2.23489,"high":2.2349,"low":2.23456,"close":2.23458,"volume":183.89999389648438},{"timestamp":1742351100000,"open":2.23456,"high":2.23459,"low":2.23426,"close":2.23432,"volume":68.5199966430664},{"timestamp":1742351160000,"open":2.23431,"high":2.23458,"low":2.23423,"close":2.23451,"volume":35.400001525878906},{"timestamp":1742351220000,"open":2.23457,"high":2.23457,"low":2.23428,"close":2.2343,"volume":14.399999618530273},{"timestamp":1742351280000,"open":2.2343,"high":2.23448,"low":2.23428,"close":2.2344,"volume":16.799999237060547},{"timestamp":1742351340000,"open":2.23441,"high":2.2345,"low":2.23423,"close":2.23424,"volume":25.559999465942383},{"timestamp":1742351400000,"open":2.23424,"high":2.23463,"low":2.23423,"close":2.23456,"volume":38.34000015258789},{"timestamp":1742351460000,"open":2.23459,"high":2.23469,"low":2.23455,"close":2.23466,"volume":24.420000076293945},{"timestamp":1742351520000,"open":2.23464,"high":2.23467,"low":2.23449,"close":2.23454,"volume":20.399999618530273},{"timestamp":1742351580000,"open":2.23457,"high":2.23464,"low":2.23451,"close":2.23461,"volume":20.8799991607666},{"timestamp":1742351640000,"open":2.23457,"high":2.23477,"low":2.23449,"close":2.23458,"volume":41.52000045776367},{"timestamp":1742351700000,"open":2.23459,"high":2.23471,"low":2.23454,"close":2.23461,"volume":39.33000183105469},{"timestamp":1742351760000,"open":2.23453,"high":2.23469,"low":2.23445,"close":2.23465,"volume":27.18000030517578},{"timestamp":1742351820000,"open":2.23462,"high":2.23464,"low":2.23435,"close":2.23451,"volume":75.33000183105469},{"timestamp":1742351880000,"open":2.23445,"high":2.23447,"low":2.23444,"close":2.23444,"volume":12.149999618530273},{"timestamp":1742351940000,"open":2.23445,"high":2.23458,"low":2.23425,"close":2.23438,"volume":20.399999618530273},{"timestamp":1742352000000,"open":2.23433,"high":2.23452,"low":2.23423,"close":2.23449,"volume":29.219999313354492},{"timestamp":1742352060000,"open":2.23445,"high":2.23475,"low":2.23445,"close":2.23455,"volume":45.9900016784668},{"timestamp":1742352120000,"open":2.23454,"high":2.23467,"low":2.23441,"close":2.23442,"volume":47.849998474121094},{"timestamp":1742352180000,"open":2.23441,"high":2.23458,"low":2.2344,"close":2.23444,"volume":35.220001220703125},{"timestamp":1742352240000,"open":2.23449,"high":2.23458,"low":2.23448,"close":2.23454,"volume":19.200000762939453},{"timestamp":1742352300000,"open":2.23449,"high":2.23453,"low":2.23433,"close":2.23443,"volume":40.529998779296875},{"timestamp":1742352360000,"open":2.23444,"high":2.23446,"low":2.23435,"close":2.23436,"volume":29.06999969482422},{"timestamp":1742352420000,"open":2.23437,"high":2.23445,"low":2.23435,"close":2.23443,"volume":22.049999237060547},{"timestamp":1742352480000,"open":2.23443,"high":2.2346,"low":2.23431,"close":2.23437,"volume":32.880001068115234},{"timestamp":1742352540000,"open":2.23438,"high":2.23442,"low":2.23424,"close":2.2343,"volume":26.850000381469727},{"timestamp":1742352600000,"open":2.23433,"high":2.23433,"low":2.23404,"close":2.23424,"volume":24.899999618530273},{"timestamp":1742352660000,"open":2.23425,"high":2.23433,"low":2.23417,"close":2.23433,"volume":33.029998779296875},{"timestamp":1742352720000,"open":2.23429,"high":2.23452,"low":2.23425,"close":2.23448,"volume":26.399999618530273},{"timestamp":1742352780000,"open":2.23445,"high":2.23447,"low":2.23433,"close":2.23445,"volume":29.940000534057617},{"timestamp":1742352840000,"open":2.23444,"high":2.23448,"low":2.23429,"close":2.23434,"volume":30.360000610351562},{"timestamp":1742352900000,"open":2.23434,"high":2.23444,"low":2.23431,"close":2.2344,"volume":22.200000762939453},{"timestamp":1742352960000,"open":2.23441,"high":2.23468,"low":2.23438,"close":2.23449,"volume":45.900001525878906},{"timestamp":1742353020000,"open":2.2345,"high":2.23485,"low":2.2345,"close":2.23479,"volume":15.600000381469727},{"timestamp":1742353080000,"open":2.23483,"high":2.23484,"low":2.23461,"close":2.23465,"volume":16.049999237060547},{"timestamp":1742353140000,"open":2.23467,"high":2.23475,"low":2.23462,"close":2.23468,"volume":21.299999237060547},{"timestamp":1742353200000,"open":2.2346,"high":2.23475,"low":2.23457,"close":2.23474,"volume":70.31999969482422},{"timestamp":1742353260000,"open":2.23465,"high":2.23489,"low":2.23465,"close":2.23479,"volume":16.950000762939453},{"timestamp":1742353320000,"open":2.23481,"high":2.23485,"low":2.23474,"close":2.2348,"volume":14.25},{"timestamp":1742353380000,"open":2.23473,"high":2.23479,"low":2.23471,"close":2.23476,"volume":22.770000457763672},{"timestamp":1742353440000,"open":2.23475,"high":2.23479,"low":2.23468,"close":2.23478,"volume":15},{"timestamp":1742353500000,"open":2.23474,"high":2.23484,"low":2.23472,"close":2.23484,"volume":17.700000762939453},{"timestamp":1742353560000,"open":2.23478,"high":2.23488,"low":2.23476,"close":2.23478,"volume":24.450000762939453},{"timestamp":1742353620000,"open":2.23465,"high":2.23503,"low":2.23465,"close":2.23503,"volume":29.969999313354492},{"timestamp":1742353680000,"open":2.23494,"high":2.23494,"low":2.2349,"close":2.23494,"volume":13.770000457763672},{"timestamp":1742353740000,"open":2.23493,"high":2.23506,"low":2.23491,"close":2.23495,"volume":34.16999816894531},{"timestamp":1742353800000,"open":2.235,"high":2.23514,"low":2.23488,"close":2.23511,"volume":22.559999465942383},{"timestamp":1742353860000,"open":2.23505,"high":2.23524,"low":2.23505,"close":2.23517,"volume":16.739999771118164},{"timestamp":1742353920000,"open":2.23523,"high":2.23529,"low":2.2351,"close":2.23519,"volume":15.300000190734863},{"timestamp":1742353980000,"open":2.23521,"high":2.23524,"low":2.23506,"close":2.23522,"volume":10.949999809265137},{"timestamp":1742354040000,"open":2.23526,"high":2.2353,"low":2.23513,"close":2.23527,"volume":19.920000076293945},{"timestamp":1742354100000,"open":2.23534,"high":2.23548,"low":2.23525,"close":2.23545,"volume":26.520000457763672},{"timestamp":1742354160000,"open":2.23548,"high":2.23556,"low":2.23541,"close":2.23549,"volume":42.93000030517578},{"timestamp":1742354220000,"open":2.23546,"high":2.23555,"low":2.23522,"close":2.23528,"volume":213.72000122070312},{"timestamp":1742354280000,"open":2.2353,"high":2.23537,"low":2.23512,"close":2.23523,"volume":21.75},{"timestamp":1742354340000,"open":2.23524,"high":2.23534,"low":2.2352,"close":2.23522,"volume":43.77000045776367},{"timestamp":1742354400000,"open":2.23528,"high":2.23547,"low":2.23528,"close":2.23533,"volume":19.350000381469727},{"timestamp":1742354460000,"open":2.23531,"high":2.23532,"low":2.23508,"close":2.2352,"volume":43.11000061035156},{"timestamp":1742354520000,"open":2.23519,"high":2.23527,"low":2.23515,"close":2.23524,"volume":28.950000762939453},{"timestamp":1742354580000,"open":2.23525,"high":2.23536,"low":2.23512,"close":2.2352,"volume":73.58999633789062},{"timestamp":1742354640000,"open":2.23515,"high":2.23527,"low":2.235,"close":2.2351,"volume":185.07000732421875},{"timestamp":1742354700000,"open":2.23509,"high":2.2351,"low":2.23468,"close":2.23471,"volume":190.6199951171875},{"timestamp":1742354760000,"open":2.23486,"high":2.23512,"low":2.23468,"close":2.23486,"volume":256.55999755859375},{"timestamp":1742354820000,"open":2.23485,"high":2.23498,"low":2.23474,"close":2.23477,"volume":86.30999755859375},{"timestamp":1742354880000,"open":2.23477,"high":2.23484,"low":2.23467,"close":2.23484,"volume":83.7300033569336},{"timestamp":1742354940000,"open":2.23486,"high":2.23518,"low":2.23482,"close":2.23518,"volume":225.92999267578125},{"timestamp":1742355000000,"open":2.23519,"high":2.23529,"low":2.23518,"close":2.23522,"volume":16.950000762939453},{"timestamp":1742355060000,"open":2.23518,"high":2.23533,"low":2.23516,"close":2.23521,"volume":35.849998474121094},{"timestamp":1742355120000,"open":2.2352,"high":2.23546,"low":2.2352,"close":2.23542,"volume":14.25},{"timestamp":1742355180000,"open":2.23547,"high":2.23564,"low":2.23546,"close":2.23561,"volume":28.889999389648438},{"timestamp":1742355240000,"open":2.2356,"high":2.23586,"low":2.23558,"close":2.23586,"volume":23.969999313354492},{"timestamp":1742355300000,"open":2.23585,"high":2.23595,"low":2.23581,"close":2.2359,"volume":21},{"timestamp":1742355360000,"open":2.23591,"high":2.23594,"low":2.23578,"close":2.23578,"volume":22.68000030517578},{"timestamp":1742355420000,"open":2.23581,"high":2.23588,"low":2.23567,"close":2.23567,"volume":35.54999923706055},{"timestamp":1742355480000,"open":2.23566,"high":2.23583,"low":2.23564,"close":2.23576,"volume":56.52000045776367},{"timestamp":1742355540000,"open":2.23566,"high":2.23577,"low":2.23565,"close":2.23571,"volume":18.299999237060547},{"timestamp":1742355600000,"open":2.23576,"high":2.23577,"low":2.23545,"close":2.23545,"volume":158.6999969482422},{"timestamp":1742355660000,"open":2.23545,"high":2.23563,"low":2.23537,"close":2.23552,"volume":198.47999572753906},{"timestamp":1742355720000,"open":2.23542,"high":2.23566,"low":2.23538,"close":2.2356,"volume":129.83999633789062},{"timestamp":1742355780000,"open":2.23559,"high":2.23572,"low":2.23557,"close":2.23564,"volume":13.949999809265137},{"timestamp":1742355840000,"open":2.23559,"high":2.23571,"low":2.23559,"close":2.23569,"volume":11.399999618530273},{"timestamp":1742355900000,"open":2.23571,"high":2.23573,"low":2.23548,"close":2.23561,"volume":24.149999618530273},{"timestamp":1742355960000,"open":2.23556,"high":2.23556,"low":2.23534,"close":2.23541,"volume":29.850000381469727},{"timestamp":1742356020000,"open":2.23546,"high":2.2356,"low":2.23534,"close":2.23538,"volume":24.389999389648438},{"timestamp":1742356080000,"open":2.23533,"high":2.23546,"low":2.23524,"close":2.23544,"volume":36.65999984741211},{"timestamp":1742356140000,"open":2.23539,"high":2.23554,"low":2.23535,"close":2.23552,"volume":18.899999618530273},{"timestamp":1742356200000,"open":2.23544,"high":2.23546,"low":2.23531,"close":2.23531,"volume":17.850000381469727},{"timestamp":1742356260000,"open":2.23532,"high":2.23545,"low":2.2353,"close":2.23545,"volume":27.389999389648438},{"timestamp":1742356320000,"open":2.23543,"high":2.23545,"low":2.23525,"close":2.23527,"volume":77.91000366210938},{"timestamp":1742356380000,"open":2.23529,"high":2.23537,"low":2.23528,"close":2.23532,"volume":10.619999885559082},{"timestamp":1742356440000,"open":2.23528,"high":2.23536,"low":2.2352,"close":2.23536,"volume":25.260000228881836},{"timestamp":1742356500000,"open":2.23528,"high":2.23531,"low":2.23514,"close":2.23523,"volume":14.550000190734863},{"timestamp":1742356560000,"open":2.2352,"high":2.23539,"low":2.2351,"close":2.23526,"volume":51.18000030517578},{"timestamp":1742356620000,"open":2.23531,"high":2.23583,"low":2.23531,"close":2.23576,"volume":38.369998931884766},{"timestamp":1742356680000,"open":2.23577,"high":2.23578,"low":2.23565,"close":2.23566,"volume":36},{"timestamp":1742356740000,"open":2.23566,"high":2.23569,"low":2.23549,"close":2.23558,"volume":46.16999816894531},{"timestamp":1742356800000,"open":2.23555,"high":2.23567,"low":2.23551,"close":2.23554,"volume":14.399999618530273},{"timestamp":1742356860000,"open":2.23555,"high":2.236,"low":2.23552,"close":2.23586,"volume":30.899999618530273},{"timestamp":1742356920000,"open":2.2359,"high":2.23594,"low":2.23574,"close":2.23582,"volume":38.0099983215332},{"timestamp":1742356980000,"open":2.23583,"high":2.23596,"low":2.23583,"close":2.23592,"volume":8.039999961853027},{"timestamp":1742357040000,"open":2.23596,"high":2.23596,"low":2.23581,"close":2.23581,"volume":6.75},{"timestamp":1742357100000,"open":2.23581,"high":2.23607,"low":2.23581,"close":2.23599,"volume":28.68000030517578},{"timestamp":1742357160000,"open":2.23597,"high":2.23606,"low":2.23592,"close":2.23599,"volume":38.939998626708984},{"timestamp":1742357220000,"open":2.23602,"high":2.23602,"low":2.23576,"close":2.23589,"volume":75.62999725341797},{"timestamp":1742357280000,"open":2.23585,"high":2.23603,"low":2.23585,"close":2.23594,"volume":26.520000457763672},{"timestamp":1742357340000,"open":2.23597,"high":2.23599,"low":2.23582,"close":2.23585,"volume":15.630000114440918},{"timestamp":1742357400000,"open":2.23584,"high":2.23588,"low":2.23555,"close":2.23564,"volume":84.54000091552734},{"timestamp":1742357460000,"open":2.23569,"high":2.23576,"low":2.23566,"close":2.23569,"volume":15.449999809265137},{"timestamp":1742357520000,"open":2.23561,"high":2.23561,"low":2.23541,"close":2.23541,"volume":56.4900016784668},{"timestamp":1742357580000,"open":2.23539,"high":2.23551,"low":2.23513,"close":2.23528,"volume":72.1500015258789},{"timestamp":1742357640000,"open":2.23517,"high":2.23534,"low":2.23512,"close":2.23517,"volume":91.05000305175781},{"timestamp":1742357700000,"open":2.23518,"high":2.23541,"low":2.23517,"close":2.23538,"volume":38.15999984741211},{"timestamp":1742357760000,"open":2.23524,"high":2.23536,"low":2.23516,"close":2.23531,"volume":25.110000610351562},{"timestamp":1742357820000,"open":2.23536,"high":2.23538,"low":2.23522,"close":2.23523,"volume":10.800000190734863},{"timestamp":1742357880000,"open":2.23522,"high":2.23523,"low":2.23506,"close":2.23512,"volume":23.729999542236328},{"timestamp":1742357940000,"open":2.23504,"high":2.2351,"low":2.235,"close":2.23506,"volume":34.16999816894531},{"timestamp":1742358000000,"open":2.23497,"high":2.23504,"low":2.23487,"close":2.23496,"volume":16.799999237060547},{"timestamp":1742358060000,"open":2.23498,"high":2.235,"low":2.23495,"close":2.235,"volume":11.9399995803833},{"timestamp":1742358120000,"open":2.23493,"high":2.23498,"low":2.23481,"close":2.23496,"volume":31.260000228881836},{"timestamp":1742358180000,"open":2.23497,"high":2.23501,"low":2.23486,"close":2.23494,"volume":25.290000915527344},{"timestamp":1742358240000,"open":2.23494,"high":2.23505,"low":2.23491,"close":2.23495,"volume":27.540000915527344},{"timestamp":1742358300000,"open":2.23495,"high":2.23499,"low":2.23483,"close":2.23492,"volume":17.459999084472656},{"timestamp":1742358360000,"open":2.23489,"high":2.23496,"low":2.23489,"close":2.23493,"volume":14.3100004196167},{"timestamp":1742358420000,"open":2.23494,"high":2.23504,"low":2.23491,"close":2.23492,"volume":25.229999542236328},{"timestamp":1742358480000,"open":2.23495,"high":2.23498,"low":2.23489,"close":2.23489,"volume":16.709999084472656},{"timestamp":1742358540000,"open":2.23494,"high":2.23495,"low":2.23482,"close":2.23482,"volume":43.04999923706055},{"timestamp":1742358600000,"open":2.23484,"high":2.23495,"low":2.23481,"close":2.23489,"volume":45.119998931884766},{"timestamp":1742358660000,"open":2.23485,"high":2.23486,"low":2.23471,"close":2.23474,"volume":27.84000015258789},{"timestamp":1742358720000,"open":2.23475,"high":2.23487,"low":2.23473,"close":2.23473,"volume":23.219999313354492},{"timestamp":1742358780000,"open":2.23474,"high":2.23479,"low":2.2347,"close":2.2347,"volume":23.399999618530273},{"timestamp":1742358840000,"open":2.23475,"high":2.23483,"low":2.23467,"close":2.23478,"volume":15},{"timestamp":1742358900000,"open":2.23479,"high":2.23493,"low":2.23474,"close":2.23488,"volume":17.219999313354492},{"timestamp":1742358960000,"open":2.23489,"high":2.23492,"low":2.2348,"close":2.23485,"volume":13.739999771118164},{"timestamp":1742359020000,"open":2.23483,"high":2.23484,"low":2.23474,"close":2.23479,"volume":16.200000762939453},{"timestamp":1742359080000,"open":2.23479,"high":2.23486,"low":2.23476,"close":2.23484,"volume":19.110000610351562},{"timestamp":1742359140000,"open":2.23485,"high":2.23489,"low":2.23465,"close":2.23468,"volume":75.33000183105469},{"timestamp":1742359200000,"open":2.23479,"high":2.23505,"low":2.23465,"close":2.23499,"volume":164.42999267578125},{"timestamp":1742359260000,"open":2.23489,"high":2.23523,"low":2.23486,"close":2.23517,"volume":192.3000030517578},{"timestamp":1742359320000,"open":2.23514,"high":2.23524,"low":2.23495,"close":2.23501,"volume":27.989999771118164},{"timestamp":1742359380000,"open":2.235,"high":2.23507,"low":2.23494,"close":2.23496,"volume":17.190000534057617},{"timestamp":1742359440000,"open":2.23488,"high":2.23489,"low":2.23478,"close":2.23483,"volume":24.75},{"timestamp":1742359500000,"open":2.23481,"high":2.23482,"low":2.23469,"close":2.23469,"volume":8.399999618530273},{"timestamp":1742359560000,"open":2.23471,"high":2.23497,"low":2.23471,"close":2.23491,"volume":12.300000190734863},{"timestamp":1742359620000,"open":2.23489,"high":2.23503,"low":2.23489,"close":2.235,"volume":20.850000381469727},{"timestamp":1742359680000,"open":2.23498,"high":2.23513,"low":2.23495,"close":2.235,"volume":35.90999984741211},{"timestamp":1742359740000,"open":2.23504,"high":2.23517,"low":2.23499,"close":2.23513,"volume":26.670000076293945},{"timestamp":1742359800000,"open":2.23507,"high":2.23514,"low":2.23505,"close":2.2351,"volume":11.399999618530273},{"timestamp":1742359860000,"open":2.23508,"high":2.23519,"low":2.23508,"close":2.23519,"volume":12.75},{"timestamp":1742359920000,"open":2.23517,"high":2.23517,"low":2.23512,"close":2.23513,"volume":8.550000190734863},{"timestamp":1742359980000,"open":2.23512,"high":2.2352,"low":2.23509,"close":2.23509,"volume":28.709999084472656},{"timestamp":1742360040000,"open":2.23511,"high":2.23524,"low":2.23511,"close":2.23524,"volume":29.579999923706055},{"timestamp":1742360100000,"open":2.23523,"high":2.23541,"low":2.23519,"close":2.23529,"volume":39.33000183105469},{"timestamp":1742360160000,"open":2.23527,"high":2.23535,"low":2.23522,"close":2.23533,"volume":29.459999084472656},{"timestamp":1742360220000,"open":2.23534,"high":2.23534,"low":2.23519,"close":2.23532,"volume":43.349998474121094},{"timestamp":1742360280000,"open":2.23532,"high":2.2354,"low":2.23531,"close":2.23537,"volume":36.599998474121094},{"timestamp":1742360340000,"open":2.23537,"high":2.23543,"low":2.23536,"close":2.23536,"volume":15.539999961853027},{"timestamp":1742360400000,"open":2.23541,"high":2.23555,"low":2.23538,"close":2.23541,"volume":28.559999465942383},{"timestamp":1742360460000,"open":2.23545,"high":2.23554,"low":2.23541,"close":2.23554,"volume":29.219999313354492},{"timestamp":1742360520000,"open":2.23553,"high":2.23556,"low":2.23537,"close":2.23537,"volume":22.079999923706055},{"timestamp":1742360580000,"open":2.23537,"high":2.23548,"low":2.23536,"close":2.23536,"volume":20.3700008392334},{"timestamp":1742360640000,"open":2.23541,"high":2.23541,"low":2.23521,"close":2.23527,"volume":38.099998474121094},{"timestamp":1742360700000,"open":2.23526,"high":2.23532,"low":2.23521,"close":2.23521,"volume":19.950000762939453},{"timestamp":1742360760000,"open":2.23518,"high":2.23518,"low":2.23501,"close":2.23507,"volume":28.5},{"timestamp":1742360820000,"open":2.23517,"high":2.23517,"low":2.23478,"close":2.23485,"volume":34.11000061035156},{"timestamp":1742360880000,"open":2.23488,"high":2.235,"low":2.23468,"close":2.23472,"volume":32.66999816894531},{"timestamp":1742360940000,"open":2.23468,"high":2.23479,"low":2.23466,"close":2.23475,"volume":21.09000015258789},{"timestamp":1742361000000,"open":2.23473,"high":2.23476,"low":2.23446,"close":2.23446,"volume":18.809999465942383},{"timestamp":1742361060000,"open":2.23449,"high":2.23459,"low":2.23437,"close":2.23453,"volume":95.25},{"timestamp":1742361120000,"open":2.23437,"high":2.23452,"low":2.23411,"close":2.23413,"volume":73.6500015258789},{"timestamp":1742361180000,"open":2.23412,"high":2.23428,"low":2.23412,"close":2.23416,"volume":84.54000091552734},{"timestamp":1742361240000,"open":2.2341,"high":2.23423,"low":2.23397,"close":2.23402,"volume":201.75},{"timestamp":1742361300000,"open":2.23397,"high":2.23406,"low":2.23389,"close":2.23397,"volume":533.4000244140625},{"timestamp":1742361360000,"open":2.23398,"high":2.23418,"low":2.23395,"close":2.23415,"volume":285},{"timestamp":1742361420000,"open":2.23417,"high":2.23433,"low":2.2341,"close":2.23411,"volume":67.70999908447266},{"timestamp":1742361480000,"open":2.23412,"high":2.23423,"low":2.23408,"close":2.23422,"volume":256.04998779296875},{"timestamp":1742361540000,"open":2.23423,"high":2.23423,"low":2.23396,"close":2.23403,"volume":240.57000732421875},{"timestamp":1742361600000,"open":2.23404,"high":2.23406,"low":2.23389,"close":2.23391,"volume":196.35000610351562},{"timestamp":1742361660000,"open":2.23392,"high":2.23403,"low":2.23389,"close":2.23389,"volume":284.3999938964844},{"timestamp":1742361720000,"open":2.23389,"high":2.23411,"low":2.23389,"close":2.23411,"volume":379.20001220703125},{"timestamp":1742361780000,"open":2.23412,"high":2.23419,"low":2.23395,"close":2.23408,"volume":247.8300018310547},{"timestamp":1742361840000,"open":2.23405,"high":2.23419,"low":2.23393,"close":2.23394,"volume":273.5400085449219},{"timestamp":1742361900000,"open":2.23411,"high":2.23411,"low":2.23386,"close":2.23398,"volume":200.39999389648438},{"timestamp":1742361960000,"open":2.23398,"high":2.23411,"low":2.2339,"close":2.23392,"volume":134.07000732421875},{"timestamp":1742362020000,"open":2.23393,"high":2.23404,"low":2.23388,"close":2.23394,"volume":226.13999938964844},{"timestamp":1742362080000,"open":2.23397,"high":2.23415,"low":2.23393,"close":2.234,"volume":212.5800018310547},{"timestamp":1742362140000,"open":2.234,"high":2.23416,"low":2.23379,"close":2.23384,"volume":176.0399932861328},{"timestamp":1742362200000,"open":2.23386,"high":2.23394,"low":2.23376,"close":2.23394,"volume":236.82000732421875},{"timestamp":1742362260000,"open":2.2339,"high":2.23397,"low":2.23389,"close":2.23395,"volume":16.200000762939453},{"timestamp":1742362320000,"open":2.23394,"high":2.23404,"low":2.23361,"close":2.23373,"volume":28.469999313354492},{"timestamp":1742362380000,"open":2.23373,"high":2.23394,"low":2.23371,"close":2.23392,"volume":21},{"timestamp":1742362440000,"open":2.23386,"high":2.23387,"low":2.2337,"close":2.23378,"volume":10.079999923706055},{"timestamp":1742362500000,"open":2.23366,"high":2.2338,"low":2.23365,"close":2.23369,"volume":19.049999237060547},{"timestamp":1742362560000,"open":2.2337,"high":2.23393,"low":2.23368,"close":2.23393,"volume":23.610000610351562},{"timestamp":1742362620000,"open":2.23392,"high":2.23393,"low":2.23365,"close":2.23384,"volume":55.11000061035156},{"timestamp":1742362680000,"open":2.23383,"high":2.23399,"low":2.23379,"close":2.23383,"volume":26.579999923706055},{"timestamp":1742362740000,"open":2.23393,"high":2.23399,"low":2.23384,"close":2.23399,"volume":24.030000686645508},{"timestamp":1742362800000,"open":2.23398,"high":2.23405,"low":2.23389,"close":2.23398,"volume":15.300000190734863},{"timestamp":1742362860000,"open":2.23398,"high":2.23406,"low":2.23394,"close":2.23405,"volume":11.399999618530273},{"timestamp":1742362920000,"open":2.23403,"high":2.23407,"low":2.23399,"close":2.23405,"volume":12.270000457763672},{"timestamp":1742362980000,"open":2.23404,"high":2.23407,"low":2.23401,"close":2.23407,"volume":11.399999618530273},{"timestamp":1742363040000,"open":2.23403,"high":2.23409,"low":2.2338,"close":2.23392,"volume":85.68000030517578},{"timestamp":1742363100000,"open":2.23396,"high":2.2341,"low":2.23396,"close":2.2341,"volume":49.59000015258789},{"timestamp":1742363160000,"open":2.23405,"high":2.23414,"low":2.23391,"close":2.23412,"volume":9.149999618530273},{"timestamp":1742363220000,"open":2.23408,"high":2.23417,"low":2.23396,"close":2.2341,"volume":28.799999237060547},{"timestamp":1742363280000,"open":2.23409,"high":2.23411,"low":2.23398,"close":2.23407,"volume":7.800000190734863},{"timestamp":1742363340000,"open":2.23407,"high":2.23416,"low":2.23407,"close":2.23414,"volume":6},{"timestamp":1742363400000,"open":2.23413,"high":2.23413,"low":2.23385,"close":2.23387,"volume":18.6299991607666},{"timestamp":1742363460000,"open":2.2339,"high":2.23403,"low":2.23375,"close":2.23375,"volume":46.380001068115234},{"timestamp":1742363520000,"open":2.23376,"high":2.23386,"low":2.2337,"close":2.23372,"volume":15.239999771118164},{"timestamp":1742363580000,"open":2.23371,"high":2.23371,"low":2.23339,"close":2.2334,"volume":48.41999816894531},{"timestamp":1742363640000,"open":2.23342,"high":2.23345,"low":2.23331,"close":2.23342,"volume":18.899999618530273},{"timestamp":1742363700000,"open":2.23341,"high":2.23349,"low":2.23341,"close":2.23346,"volume":9.600000381469727},{"timestamp":1742363760000,"open":2.23346,"high":2.23347,"low":2.23338,"close":2.23346,"volume":24.719999313354492},{"timestamp":1742363820000,"open":2.23344,"high":2.23347,"low":2.23288,"close":2.23324,"volume":285.6000061035156},{"timestamp":1742363880000,"open":2.23322,"high":2.23327,"low":2.23312,"close":2.23325,"volume":145.02000427246094},{"timestamp":1742363940000,"open":2.2332,"high":2.2334,"low":2.2332,"close":2.23335,"volume":46.5},{"timestamp":1742364000000,"open":2.23335,"high":2.23371,"low":2.23321,"close":2.23359,"volume":69.98999786376953},{"timestamp":1742364060000,"open":2.23357,"high":2.23359,"low":2.23334,"close":2.23338,"volume":33.540000915527344},{"timestamp":1742364120000,"open":2.23345,"high":2.23346,"low":2.23331,"close":2.23335,"volume":18.719999313354492},{"timestamp":1742364180000,"open":2.23336,"high":2.2335,"low":2.23336,"close":2.23343,"volume":26.8799991607666},{"timestamp":1742364240000,"open":2.23339,"high":2.23346,"low":2.23326,"close":2.23329,"volume":18.09000015258789},{"timestamp":1742364300000,"open":2.2333,"high":2.23336,"low":2.23324,"close":2.23326,"volume":18.75},{"timestamp":1742364360000,"open":2.23327,"high":2.2333,"low":2.23316,"close":2.23323,"volume":27.56999969482422},{"timestamp":1742364420000,"open":2.23329,"high":2.2333,"low":2.23301,"close":2.23307,"volume":29.520000457763672},{"timestamp":1742364480000,"open":2.23306,"high":2.23309,"low":2.23302,"close":2.23302,"volume":19.469999313354492},{"timestamp":1742364540000,"open":2.23294,"high":2.23329,"low":2.23293,"close":2.23319,"volume":40.31999969482422},{"timestamp":1742364600000,"open":2.23325,"high":2.23325,"low":2.23302,"close":2.23306,"volume":21.84000015258789},{"timestamp":1742364660000,"open":2.2331,"high":2.23322,"low":2.23307,"close":2.23316,"volume":18.420000076293945},{"timestamp":1742364720000,"open":2.23325,"high":2.23334,"low":2.2332,"close":2.23331,"volume":23.34000015258789},{"timestamp":1742364780000,"open":2.23333,"high":2.23353,"low":2.23333,"close":2.23342,"volume":15.180000305175781},{"timestamp":1742364840000,"open":2.23348,"high":2.2335,"low":2.23335,"close":2.23348,"volume":24.75},{"timestamp":1742364900000,"open":2.23348,"high":2.23357,"low":2.23344,"close":2.2335,"volume":15.149999618530273},{"timestamp":1742364960000,"open":2.23353,"high":2.23361,"low":2.23351,"close":2.2336,"volume":10.800000190734863},{"timestamp":1742365020000,"open":2.23359,"high":2.23375,"low":2.23359,"close":2.23373,"volume":21.56999969482422},{"timestamp":1742365080000,"open":2.23373,"high":2.23388,"low":2.23344,"close":2.23344,"volume":52.16999816894531},{"timestamp":1742365140000,"open":2.23352,"high":2.23352,"low":2.23338,"close":2.23341,"volume":12.449999809265137},{"timestamp":1742365200000,"open":2.2334,"high":2.23361,"low":2.23336,"close":2.23348,"volume":26.489999771118164},{"timestamp":1742365260000,"open":2.23342,"high":2.23354,"low":2.23317,"close":2.23317,"volume":39.150001525878906},{"timestamp":1742365320000,"open":2.23318,"high":2.23327,"low":2.23318,"close":2.23318,"volume":26.549999237060547},{"timestamp":1742365380000,"open":2.23317,"high":2.23329,"low":2.23303,"close":2.23319,"volume":105.41999816894531},{"timestamp":1742365440000,"open":2.23325,"high":2.23328,"low":2.23317,"close":2.23326,"volume":12.600000381469727},{"timestamp":1742365500000,"open":2.23315,"high":2.23323,"low":2.23291,"close":2.23295,"volume":43.20000076293945},{"timestamp":1742365560000,"open":2.23295,"high":2.23309,"low":2.23294,"close":2.23301,"volume":19.260000228881836},{"timestamp":1742365620000,"open":2.23301,"high":2.23302,"low":2.23292,"close":2.23297,"volume":29.06999969482422},{"timestamp":1742365680000,"open":2.23296,"high":2.23307,"low":2.23296,"close":2.23301,"volume":17.219999313354492},{"timestamp":1742365740000,"open":2.23301,"high":2.23307,"low":2.23292,"close":2.23293,"volume":85.3499984741211},{"timestamp":1742365800000,"open":2.23292,"high":2.23326,"low":2.23292,"close":2.23317,"volume":59.63999938964844},{"timestamp":1742365860000,"open":2.23316,"high":2.23321,"low":2.23299,"close":2.23318,"volume":102},{"timestamp":1742365920000,"open":2.2332,"high":2.2332,"low":2.23294,"close":2.23305,"volume":90.93000030517578},{"timestamp":1742365980000,"open":2.23295,"high":2.23324,"low":2.23295,"close":2.23322,"volume":57.75},{"timestamp":1742366040000,"open":2.23319,"high":2.23337,"low":2.23316,"close":2.23317,"volume":76.3499984741211},{"timestamp":1742366100000,"open":2.23337,"high":2.23337,"low":2.23313,"close":2.23317,"volume":50.25},{"timestamp":1742366160000,"open":2.23318,"high":2.23335,"low":2.2331,"close":2.23321,"volume":21.600000381469727},{"timestamp":1742366220000,"open":2.23318,"high":2.23336,"low":2.23316,"close":2.23334,"volume":20.790000915527344},{"timestamp":1742366280000,"open":2.23335,"high":2.23336,"low":2.23309,"close":2.23317,"volume":40.88999938964844},{"timestamp":1742366340000,"open":2.23312,"high":2.23341,"low":2.2331,"close":2.23341,"volume":46.22999954223633},{"timestamp":1742366400000,"open":2.23333,"high":2.23355,"low":2.23328,"close":2.23337,"volume":49.86000061035156},{"timestamp":1742366460000,"open":2.23337,"high":2.2335,"low":2.23332,"close":2.23349,"volume":26.489999771118164},{"timestamp":1742366520000,"open":2.23341,"high":2.23348,"low":2.23332,"close":2.23339,"volume":50.369998931884766},{"timestamp":1742366580000,"open":2.23345,"high":2.23355,"low":2.23328,"close":2.23334,"volume":34.11000061035156},{"timestamp":1742366640000,"open":2.23332,"high":2.23339,"low":2.23318,"close":2.23331,"volume":35.06999969482422},{"timestamp":1742366700000,"open":2.23328,"high":2.23338,"low":2.23318,"close":2.23318,"volume":27.8700008392334},{"timestamp":1742366760000,"open":2.23319,"high":2.23319,"low":2.23296,"close":2.23298,"volume":23.15999984741211},{"timestamp":1742366820000,"open":2.23301,"high":2.23303,"low":2.23295,"close":2.23302,"volume":16.290000915527344},{"timestamp":1742366880000,"open":2.23305,"high":2.23312,"low":2.2329,"close":2.23296,"volume":51.09000015258789},{"timestamp":1742366940000,"open":2.2329,"high":2.23295,"low":2.23263,"close":2.23263,"volume":55.619998931884766},{"timestamp":1742367000000,"open":2.23265,"high":2.23272,"low":2.23261,"close":2.23268,"volume":36.47999954223633},{"timestamp":1742367060000,"open":2.23268,"high":2.23293,"low":2.23258,"close":2.23288,"volume":45.060001373291016},{"timestamp":1742367120000,"open":2.23289,"high":2.23289,"low":2.23264,"close":2.23268,"volume":62.130001068115234},{"timestamp":1742367180000,"open":2.23266,"high":2.23275,"low":2.23263,"close":2.23272,"volume":19.739999771118164},{"timestamp":1742367240000,"open":2.23278,"high":2.23311,"low":2.23278,"close":2.23302,"volume":20.700000762939453},{"timestamp":1742367300000,"open":2.23307,"high":2.23321,"low":2.23307,"close":2.23319,"volume":23.520000457763672},{"timestamp":1742367360000,"open":2.2331,"high":2.23323,"low":2.23301,"close":2.23319,"volume":35.189998626708984},{"timestamp":1742367420000,"open":2.2332,"high":2.23375,"low":2.2332,"close":2.23366,"volume":78},{"timestamp":1742367480000,"open":2.2337,"high":2.23414,"low":2.23369,"close":2.23406,"volume":67.58999633789062},{"timestamp":1742367540000,"open":2.23405,"high":2.2346,"low":2.23402,"close":2.23433,"volume":81.56999969482422},{"timestamp":1742367600000,"open":2.23432,"high":2.2349,"low":2.23402,"close":2.23482,"volume":81.9000015258789},{"timestamp":1742367660000,"open":2.23486,"high":2.23509,"low":2.23459,"close":2.23485,"volume":118.7699966430664},{"timestamp":1742367720000,"open":2.23486,"high":2.2349,"low":2.23459,"close":2.23482,"volume":56.63999938964844},{"timestamp":1742367780000,"open":2.23488,"high":2.23493,"low":2.23471,"close":2.23484,"volume":37.77000045776367},{"timestamp":1742367840000,"open":2.23484,"high":2.23499,"low":2.23469,"close":2.23479,"volume":44.81999969482422},{"timestamp":1742367900000,"open":2.23486,"high":2.23502,"low":2.23474,"close":2.23493,"volume":50.54999923706055},{"timestamp":1742367960000,"open":2.23493,"high":2.23543,"low":2.2349,"close":2.23541,"volume":61.7400016784668},{"timestamp":1742368020000,"open":2.23542,"high":2.23544,"low":2.2348,"close":2.23492,"volume":64.05000305175781},{"timestamp":1742368080000,"open":2.23487,"high":2.23499,"low":2.23465,"close":2.23495,"volume":53.849998474121094},{"timestamp":1742368140000,"open":2.23496,"high":2.2351,"low":2.2345,"close":2.23456,"volume":91.3499984741211},{"timestamp":1742368200000,"open":2.23446,"high":2.23464,"low":2.23434,"close":2.23446,"volume":56.939998626708984},{"timestamp":1742368260000,"open":2.2345,"high":2.2345,"low":2.23417,"close":2.23432,"volume":67.11000061035156},{"timestamp":1742368320000,"open":2.23434,"high":2.23437,"low":2.2339,"close":2.2339,"volume":175.41000366210938},{"timestamp":1742368380000,"open":2.23393,"high":2.23404,"low":2.23381,"close":2.23394,"volume":72.69000244140625},{"timestamp":1742368440000,"open":2.23394,"high":2.23434,"low":2.23394,"close":2.23433,"volume":45.29999923706055},{"timestamp":1742368500000,"open":2.23433,"high":2.23476,"low":2.23431,"close":2.23463,"volume":162.1199951171875},{"timestamp":1742368560000,"open":2.23457,"high":2.23508,"low":2.23453,"close":2.23508,"volume":118.08000183105469},{"timestamp":1742368620000,"open":2.23507,"high":2.23531,"low":2.2349,"close":2.23525,"volume":84.02999877929688},{"timestamp":1742368680000,"open":2.23529,"high":2.23587,"low":2.23516,"close":2.23582,"volume":83.25},{"timestamp":1742368740000,"open":2.23576,"high":2.23582,"low":2.23564,"close":2.23571,"volume":45.09000015258789},{"timestamp":1742368800000,"open":2.23572,"high":2.23592,"low":2.23556,"close":2.23588,"volume":50.0099983215332},{"timestamp":1742368860000,"open":2.23588,"high":2.23607,"low":2.23588,"close":2.23595,"volume":44.130001068115234},{"timestamp":1742368920000,"open":2.23597,"high":2.23631,"low":2.23595,"close":2.23611,"volume":72.05999755859375},{"timestamp":1742368980000,"open":2.23612,"high":2.23663,"low":2.23606,"close":2.23641,"volume":118.94999694824219},{"timestamp":1742369040000,"open":2.23644,"high":2.23696,"low":2.23638,"close":2.23696,"volume":49.04999923706055},{"timestamp":1742369100000,"open":2.23697,"high":2.23718,"low":2.2368,"close":2.23695,"volume":81.72000122070312},{"timestamp":1742369160000,"open":2.23693,"high":2.23716,"low":2.23681,"close":2.23698,"volume":81.4800033569336},{"timestamp":1742369220000,"open":2.23692,"high":2.23722,"low":2.23686,"close":2.23714,"volume":68.43000030517578},{"timestamp":1742369280000,"open":2.23716,"high":2.2372,"low":2.23692,"close":2.23699,"volume":75.9000015258789},{"timestamp":1742369340000,"open":2.23694,"high":2.23713,"low":2.23669,"close":2.23669,"volume":62.4900016784668},{"timestamp":1742369400000,"open":2.23671,"high":2.23673,"low":2.23602,"close":2.23617,"volume":114.87000274658203},{"timestamp":1742369460000,"open":2.23608,"high":2.23663,"low":2.23595,"close":2.23655,"volume":62.459999084472656},{"timestamp":1742369520000,"open":2.23657,"high":2.23657,"low":2.23603,"close":2.23603,"volume":62.43000030517578},{"timestamp":1742369580000,"open":2.23604,"high":2.2364,"low":2.23604,"close":2.23617,"volume":68.79000091552734},{"timestamp":1742369640000,"open":2.2362,"high":2.23657,"low":2.23615,"close":2.23615,"volume":82.94999694824219},{"timestamp":1742369700000,"open":2.23614,"high":2.23615,"low":2.23573,"close":2.23608,"volume":107.76000213623047},{"timestamp":1742369760000,"open":2.23612,"high":2.23664,"low":2.23609,"close":2.23638,"volume":109.2300033569336},{"timestamp":1742369820000,"open":2.23637,"high":2.23678,"low":2.23618,"close":2.23669,"volume":223.11000061035156},{"timestamp":1742369880000,"open":2.23665,"high":2.23703,"low":2.23651,"close":2.23669,"volume":89.55000305175781},{"timestamp":1742369940000,"open":2.2367,"high":2.2371,"low":2.23666,"close":2.23684,"volume":84.36000061035156},{"timestamp":1742370000000,"open":2.23685,"high":2.23726,"low":2.23678,"close":2.23724,"volume":62.310001373291016},{"timestamp":1742370060000,"open":2.23727,"high":2.23777,"low":2.23727,"close":2.23777,"volume":70.05000305175781},{"timestamp":1742370120000,"open":2.23785,"high":2.23869,"low":2.23785,"close":2.23848,"volume":75.18000030517578},{"timestamp":1742370180000,"open":2.23847,"high":2.23886,"low":2.23845,"close":2.23859,"volume":121.62000274658203},{"timestamp":1742370240000,"open":2.23855,"high":2.23873,"low":2.23842,"close":2.23844,"volume":77.87999725341797},{"timestamp":1742370300000,"open":2.23843,"high":2.23843,"low":2.23788,"close":2.2382,"volume":102.56999969482422},{"timestamp":1742370360000,"open":2.2382,"high":2.23841,"low":2.23795,"close":2.23804,"volume":104.25},{"timestamp":1742370420000,"open":2.23808,"high":2.23881,"low":2.23802,"close":2.23877,"volume":117.98999786376953},{"timestamp":1742370480000,"open":2.23877,"high":2.23911,"low":2.23837,"close":2.23839,"volume":89.30999755859375},{"timestamp":1742370540000,"open":2.23839,"high":2.23839,"low":2.2378,"close":2.23795,"volume":146.3699951171875},{"timestamp":1742370600000,"open":2.23789,"high":2.23814,"low":2.23773,"close":2.23782,"volume":440.8800048828125},{"timestamp":1742370660000,"open":2.23776,"high":2.23824,"low":2.23755,"close":2.23817,"volume":219.66000366210938},{"timestamp":1742370720000,"open":2.23819,"high":2.23868,"low":2.23812,"close":2.23868,"volume":58.619998931884766},{"timestamp":1742370780000,"open":2.23868,"high":2.23882,"low":2.23855,"close":2.2386,"volume":99.54000091552734},{"timestamp":1742370840000,"open":2.23856,"high":2.23875,"low":2.23838,"close":2.23868,"volume":82.52999877929688},{"timestamp":1742370900000,"open":2.23868,"high":2.23895,"low":2.23853,"close":2.23895,"volume":85.0199966430664},{"timestamp":1742370960000,"open":2.23891,"high":2.23938,"low":2.23881,"close":2.23934,"volume":99.87000274658203},{"timestamp":1742371020000,"open":2.23935,"high":2.23969,"low":2.23931,"close":2.23966,"volume":103.62000274658203},{"timestamp":1742371080000,"open":2.23965,"high":2.24012,"low":2.23965,"close":2.24008,"volume":93.69000244140625},{"timestamp":1742371140000,"open":2.24007,"high":2.24065,"low":2.24007,"close":2.24049,"volume":70.7699966430664},{"timestamp":1742371200000,"open":2.24048,"high":2.24051,"low":2.24008,"close":2.24016,"volume":140.82000732421875},{"timestamp":1742371260000,"open":2.24011,"high":2.24018,"low":2.23972,"close":2.2399,"volume":104.61000061035156},{"timestamp":1742371320000,"open":2.23991,"high":2.23991,"low":2.23927,"close":2.23971,"volume":118.58999633789062},{"timestamp":1742371380000,"open":2.23969,"high":2.23987,"low":2.23953,"close":2.23957,"volume":92.25},{"timestamp":1742371440000,"open":2.23961,"high":2.23978,"low":2.2391,"close":2.23924,"volume":202.0500030517578},{"timestamp":1742371500000,"open":2.23918,"high":2.23935,"low":2.23874,"close":2.23903,"volume":217.35000610351562},{"timestamp":1742371560000,"open":2.23906,"high":2.23912,"low":2.2385,"close":2.2385,"volume":248.4600067138672},{"timestamp":1742371620000,"open":2.23859,"high":2.23876,"low":2.23837,"close":2.23837,"volume":126.87000274658203},{"timestamp":1742371680000,"open":2.23836,"high":2.23857,"low":2.23798,"close":2.23842,"volume":185.16000366210938},{"timestamp":1742371740000,"open":2.2384,"high":2.2384,"low":2.23798,"close":2.23803,"volume":223.5},{"timestamp":1742371800000,"open":2.23797,"high":2.23841,"low":2.23776,"close":2.23839,"volume":83.61000061035156},{"timestamp":1742371860000,"open":2.23836,"high":2.23889,"low":2.23833,"close":2.23878,"volume":95.0999984741211},{"timestamp":1742371920000,"open":2.23878,"high":2.23884,"low":2.23835,"close":2.23843,"volume":90.44999694824219},{"timestamp":1742371980000,"open":2.23843,"high":2.23867,"low":2.23823,"close":2.23856,"volume":120.5999984741211},{"timestamp":1742372040000,"open":2.23854,"high":2.23859,"low":2.23803,"close":2.23803,"volume":149.5500030517578},{"timestamp":1742372100000,"open":2.23799,"high":2.23818,"low":2.23788,"close":2.23807,"volume":81.2699966430664},{"timestamp":1742372160000,"open":2.23806,"high":2.23829,"low":2.23786,"close":2.23824,"volume":88.16999816894531},{"timestamp":1742372220000,"open":2.23824,"high":2.23824,"low":2.2379,"close":2.23804,"volume":68.06999969482422},{"timestamp":1742372280000,"open":2.23806,"high":2.23846,"low":2.23806,"close":2.23843,"volume":78.75},{"timestamp":1742372340000,"open":2.23846,"high":2.23846,"low":2.23818,"close":2.23818,"volume":52.20000076293945},{"timestamp":1742372400000,"open":2.23816,"high":2.23843,"low":2.23798,"close":2.23843,"volume":98.30999755859375},{"timestamp":1742372460000,"open":2.23839,"high":2.23862,"low":2.23838,"close":2.23856,"volume":44.15999984741211},{"timestamp":1742372520000,"open":2.23857,"high":2.23868,"low":2.23835,"close":2.23843,"volume":89.45999908447266},{"timestamp":1742372580000,"open":2.23849,"high":2.23873,"low":2.23831,"close":2.23873,"volume":78.23999786376953},{"timestamp":1742372640000,"open":2.23868,"high":2.23879,"low":2.23857,"close":2.23868,"volume":78.2699966430664},{"timestamp":1742372700000,"open":2.23867,"high":2.23933,"low":2.23867,"close":2.239,"volume":66.80999755859375},{"timestamp":1742372760000,"open":2.239,"high":2.23932,"low":2.23894,"close":2.23905,"volume":69.80999755859375},{"timestamp":1742372820000,"open":2.239,"high":2.239,"low":2.23878,"close":2.2388,"volume":73.05000305175781},{"timestamp":1742372880000,"open":2.23883,"high":2.23907,"low":2.23874,"close":2.23904,"volume":56.400001525878906},{"timestamp":1742372940000,"open":2.23901,"high":2.23906,"low":2.2388,"close":2.23887,"volume":76.37999725341797},{"timestamp":1742373000000,"open":2.23888,"high":2.23901,"low":2.23877,"close":2.23882,"volume":95.91000366210938},{"timestamp":1742373060000,"open":2.23887,"high":2.23903,"low":2.23883,"close":2.239,"volume":47.279998779296875},{"timestamp":1742373120000,"open":2.239,"high":2.23902,"low":2.23876,"close":2.23891,"volume":379.79998779296875},{"timestamp":1742373180000,"open":2.23886,"high":2.23892,"low":2.23873,"close":2.23885,"volume":243.92999267578125},{"timestamp":1742373240000,"open":2.23883,"high":2.2392,"low":2.23871,"close":2.23907,"volume":547.5},{"timestamp":1742373300000,"open":2.23912,"high":2.23947,"low":2.23911,"close":2.2394,"volume":432.1499938964844},{"timestamp":1742373360000,"open":2.23945,"high":2.23959,"low":2.23915,"close":2.23932,"volume":644.72998046875},{"timestamp":1742373420000,"open":2.23933,"high":2.23961,"low":2.2392,"close":2.23953,"volume":481.44000244140625},{"timestamp":1742373480000,"open":2.23963,"high":2.2398,"low":2.23957,"close":2.23958,"volume":473.7900085449219},{"timestamp":1742373540000,"open":2.23959,"high":2.23968,"low":2.23924,"close":2.23942,"volume":416.7900085449219},{"timestamp":1742373600000,"open":2.23942,"high":2.2395,"low":2.2392,"close":2.23923,"volume":479.8800048828125},{"timestamp":1742373660000,"open":2.23924,"high":2.23942,"low":2.23889,"close":2.23909,"volume":524.4600219726562},{"timestamp":1742373720000,"open":2.23919,"high":2.23959,"low":2.23906,"close":2.23944,"volume":315.7799987792969},{"timestamp":1742373780000,"open":2.23943,"high":2.23967,"low":2.2392,"close":2.23965,"volume":297.75},{"timestamp":1742373840000,"open":2.23968,"high":2.2398,"low":2.23951,"close":2.23977,"volume":52.380001068115234},{"timestamp":1742373900000,"open":2.23979,"high":2.2403,"low":2.23979,"close":2.24015,"volume":84.4800033569336},{"timestamp":1742373960000,"open":2.24017,"high":2.24042,"low":2.24013,"close":2.24035,"volume":52.83000183105469},{"timestamp":1742374020000,"open":2.24042,"high":2.24051,"low":2.24003,"close":2.24013,"volume":74.48999786376953},{"timestamp":1742374080000,"open":2.24014,"high":2.24029,"low":2.24006,"close":2.24008,"volume":98.76000213623047},{"timestamp":1742374140000,"open":2.24008,"high":2.24022,"low":2.23989,"close":2.24016,"volume":113.76000213623047},{"timestamp":1742374200000,"open":2.24022,"high":2.2408,"low":2.24006,"close":2.2408,"volume":104.33999633789062},{"timestamp":1742374260000,"open":2.24076,"high":2.24094,"low":2.24061,"close":2.2409,"volume":83.25},{"timestamp":1742374320000,"open":2.24093,"high":2.24169,"low":2.24071,"close":2.24169,"volume":125.63999938964844},{"timestamp":1742374380000,"open":2.24171,"high":2.2419,"low":2.24158,"close":2.24172,"volume":85.3499984741211},{"timestamp":1742374440000,"open":2.24173,"high":2.24181,"low":2.241,"close":2.24101,"volume":116.7300033569336},{"timestamp":1742374500000,"open":2.24102,"high":2.24123,"low":2.24095,"close":2.24123,"volume":146.1300048828125},{"timestamp":1742374560000,"open":2.24126,"high":2.24149,"low":2.24115,"close":2.24143,"volume":176.0399932861328},{"timestamp":1742374620000,"open":2.24142,"high":2.24163,"low":2.24142,"close":2.24147,"volume":71.69999694824219},{"timestamp":1742374680000,"open":2.24144,"high":2.24172,"low":2.24141,"close":2.24169,"volume":466.739990234375},{"timestamp":1742374740000,"open":2.24168,"high":2.24204,"low":2.24166,"close":2.24194,"volume":145.67999267578125},{"timestamp":1742374800000,"open":2.24194,"high":2.24219,"low":2.24175,"close":2.24175,"volume":69.38999938964844},{"timestamp":1742374860000,"open":2.24176,"high":2.24229,"low":2.24176,"close":2.24219,"volume":71.8499984741211},{"timestamp":1742374920000,"open":2.24218,"high":2.2423,"low":2.24204,"close":2.24214,"volume":171.3000030517578},{"timestamp":1742374980000,"open":2.24213,"high":2.24248,"low":2.24206,"close":2.24207,"volume":538.1699829101562},{"timestamp":1742375040000,"open":2.24207,"high":2.24228,"low":2.24191,"close":2.2422,"volume":234.2100067138672},{"timestamp":1742375100000,"open":2.24223,"high":2.24241,"low":2.24211,"close":2.24235,"volume":247.97999572753906},{"timestamp":1742375160000,"open":2.24237,"high":2.24254,"low":2.24219,"close":2.24254,"volume":74.0999984741211},{"timestamp":1742375220000,"open":2.24252,"high":2.24282,"low":2.2425,"close":2.24272,"volume":90.36000061035156},{"timestamp":1742375280000,"open":2.24272,"high":2.2429,"low":2.2426,"close":2.24262,"volume":81.5999984741211},{"timestamp":1742375340000,"open":2.24263,"high":2.24265,"low":2.24244,"close":2.24257,"volume":64.3499984741211},{"timestamp":1742375400000,"open":2.24256,"high":2.24279,"low":2.24244,"close":2.24279,"volume":50.880001068115234},{"timestamp":1742375460000,"open":2.24283,"high":2.24286,"low":2.24263,"close":2.24282,"volume":75.5999984741211},{"timestamp":1742375520000,"open":2.24285,"high":2.24296,"low":2.24262,"close":2.24272,"volume":45.33000183105469},{"timestamp":1742375580000,"open":2.24271,"high":2.24304,"low":2.24268,"close":2.24294,"volume":160.67999267578125},{"timestamp":1742375640000,"open":2.24296,"high":2.2431,"low":2.24268,"close":2.24283,"volume":199.74000549316406},{"timestamp":1742375700000,"open":2.24281,"high":2.24299,"low":2.24281,"close":2.24288,"volume":79.26000213623047},{"timestamp":1742375760000,"open":2.24293,"high":2.24293,"low":2.24254,"close":2.24254,"volume":225.9600067138672},{"timestamp":1742375820000,"open":2.24256,"high":2.2429,"low":2.24255,"close":2.24263,"volume":303.8699951171875},{"timestamp":1742375880000,"open":2.24276,"high":2.24282,"low":2.24251,"close":2.24251,"volume":221.3699951171875},{"timestamp":1742375940000,"open":2.24252,"high":2.24315,"low":2.24231,"close":2.24312,"volume":332.94000244140625},{"timestamp":1742376000000,"open":2.24304,"high":2.2433,"low":2.24304,"close":2.2432,"volume":271.8900146484375},{"timestamp":1742376060000,"open":2.24319,"high":2.24328,"low":2.2429,"close":2.24291,"volume":283.5899963378906},{"timestamp":1742376120000,"open":2.24289,"high":2.24299,"low":2.24279,"close":2.24289,"volume":278.760009765625},{"timestamp":1742376180000,"open":2.2429,"high":2.24293,"low":2.24264,"close":2.2427,"volume":76.55999755859375},{"timestamp":1742376240000,"open":2.24265,"high":2.24269,"low":2.24239,"close":2.24245,"volume":68.16000366210938},{"timestamp":1742376300000,"open":2.24237,"high":2.2425,"low":2.24217,"close":2.24223,"volume":54.38999938964844},{"timestamp":1742376360000,"open":2.24222,"high":2.2424,"low":2.24221,"close":2.2423,"volume":52.95000076293945},{"timestamp":1742376420000,"open":2.24225,"high":2.24244,"low":2.24219,"close":2.24234,"volume":45.47999954223633},{"timestamp":1742376480000,"open":2.24238,"high":2.24238,"low":2.242,"close":2.24219,"volume":314.010009765625},{"timestamp":1742376540000,"open":2.24207,"high":2.24238,"low":2.24207,"close":2.24229,"volume":379.1400146484375},{"timestamp":1742376600000,"open":2.24226,"high":2.24248,"low":2.24225,"close":2.24237,"volume":279.6300048828125},{"timestamp":1742376660000,"open":2.24226,"high":2.24226,"low":2.24169,"close":2.24169,"volume":261.1499938964844},{"timestamp":1742376720000,"open":2.24176,"high":2.24179,"low":2.24137,"close":2.24164,"volume":367.79998779296875},{"timestamp":1742376780000,"open":2.24178,"high":2.24178,"low":2.24136,"close":2.24159,"volume":82.68000030517578},{"timestamp":1742376840000,"open":2.24164,"high":2.2418,"low":2.24151,"close":2.24167,"volume":57.33000183105469},{"timestamp":1742376900000,"open":2.24165,"high":2.24165,"low":2.24126,"close":2.24126,"volume":99.5999984741211},{"timestamp":1742376960000,"open":2.2413,"high":2.24188,"low":2.24127,"close":2.24188,"volume":61.650001525878906},{"timestamp":1742377020000,"open":2.24187,"high":2.24204,"low":2.24182,"close":2.24187,"volume":60.33000183105469},{"timestamp":1742377080000,"open":2.24188,"high":2.24202,"low":2.24171,"close":2.24172,"volume":93.80999755859375},{"timestamp":1742377140000,"open":2.2417,"high":2.24178,"low":2.24143,"close":2.24143,"volume":75.54000091552734},{"timestamp":1742377200000,"open":2.24141,"high":2.24156,"low":2.2414,"close":2.24145,"volume":41.52000045776367},{"timestamp":1742377260000,"open":2.24142,"high":2.24164,"low":2.24134,"close":2.24163,"volume":59.220001220703125},{"timestamp":1742377320000,"open":2.24165,"high":2.24165,"low":2.24135,"close":2.24137,"volume":49.04999923706055},{"timestamp":1742377380000,"open":2.24152,"high":2.24152,"low":2.24116,"close":2.24147,"volume":83.61000061035156},{"timestamp":1742377440000,"open":2.24141,"high":2.24163,"low":2.24139,"close":2.24154,"volume":57.689998626708984},{"timestamp":1742377500000,"open":2.24157,"high":2.24176,"low":2.24153,"close":2.2416,"volume":52.77000045776367},{"timestamp":1742377560000,"open":2.24154,"high":2.24168,"low":2.24147,"close":2.24149,"volume":64.47000122070312},{"timestamp":1742377620000,"open":2.24149,"high":2.24188,"low":2.24147,"close":2.24173,"volume":51.5099983215332},{"timestamp":1742377680000,"open":2.24175,"high":2.24185,"low":2.24153,"close":2.24168,"volume":63.599998474121094},{"timestamp":1742377740000,"open":2.2416,"high":2.24179,"low":2.24156,"close":2.24172,"volume":80.16000366210938},{"timestamp":1742377800000,"open":2.24172,"high":2.24185,"low":2.2416,"close":2.24182,"volume":44.400001525878906},{"timestamp":1742377860000,"open":2.24182,"high":2.24183,"low":2.24161,"close":2.24161,"volume":52.2599983215332},{"timestamp":1742377920000,"open":2.24158,"high":2.24179,"low":2.24155,"close":2.24169,"volume":67.73999786376953},{"timestamp":1742377980000,"open":2.24168,"high":2.24183,"low":2.24158,"close":2.24183,"volume":86.25},{"timestamp":1742378040000,"open":2.24181,"high":2.24198,"low":2.24167,"close":2.2419,"volume":77.12999725341797},{"timestamp":1742378100000,"open":2.2419,"high":2.24211,"low":2.24188,"close":2.24197,"volume":91.0199966430664},{"timestamp":1742378160000,"open":2.24186,"high":2.24191,"low":2.24161,"close":2.24164,"volume":52.40999984741211},{"timestamp":1742378220000,"open":2.24153,"high":2.24153,"low":2.2412,"close":2.24132,"volume":62.040000915527344},{"timestamp":1742378280000,"open":2.24132,"high":2.24135,"low":2.24067,"close":2.24072,"volume":77.22000122070312},{"timestamp":1742378340000,"open":2.24072,"high":2.24086,"low":2.24059,"close":2.24086,"volume":117.02999877929688},{"timestamp":1742378400000,"open":2.24088,"high":2.24093,"low":2.24073,"close":2.24073,"volume":75.83999633789062},{"timestamp":1742378460000,"open":2.24072,"high":2.24126,"low":2.24068,"close":2.24117,"volume":76.37999725341797},{"timestamp":1742378520000,"open":2.24116,"high":2.24137,"low":2.24105,"close":2.24115,"volume":42.060001373291016},{"timestamp":1742378580000,"open":2.24116,"high":2.24135,"low":2.24115,"close":2.24129,"volume":77.45999908447266},{"timestamp":1742378640000,"open":2.24134,"high":2.24142,"low":2.24122,"close":2.24142,"volume":78.83999633789062},{"timestamp":1742378700000,"open":2.24142,"high":2.24153,"low":2.24127,"close":2.24153,"volume":138.4499969482422},{"timestamp":1742378760000,"open":2.24153,"high":2.242,"low":2.24153,"close":2.24176,"volume":81.38999938964844},{"timestamp":1742378820000,"open":2.24175,"high":2.24197,"low":2.24171,"close":2.24171,"volume":101.04000091552734},{"timestamp":1742378880000,"open":2.24172,"high":2.24184,"low":2.24158,"close":2.2416,"volume":82.13999938964844},{"timestamp":1742378940000,"open":2.24161,"high":2.24173,"low":2.24155,"close":2.24163,"volume":63.900001525878906},{"timestamp":1742379000000,"open":2.24158,"high":2.24178,"low":2.24153,"close":2.24177,"volume":74.76000213623047},{"timestamp":1742379060000,"open":2.24175,"high":2.24185,"low":2.24163,"close":2.24184,"volume":62.90999984741211},{"timestamp":1742379120000,"open":2.24188,"high":2.242,"low":2.24176,"close":2.24193,"volume":81.87000274658203},{"timestamp":1742379180000,"open":2.24194,"high":2.24249,"low":2.24186,"close":2.24249,"volume":48.5099983215332},{"timestamp":1742379240000,"open":2.24247,"high":2.24259,"low":2.2423,"close":2.2425,"volume":62.880001068115234},{"timestamp":1742379300000,"open":2.24251,"high":2.24253,"low":2.24225,"close":2.24238,"volume":42.09000015258789},{"timestamp":1742379360000,"open":2.24236,"high":2.24254,"low":2.24236,"close":2.24251,"volume":40.470001220703125},{"timestamp":1742379420000,"open":2.24246,"high":2.24257,"low":2.24237,"close":2.24244,"volume":23.15999984741211},{"timestamp":1742379480000,"open":2.2424,"high":2.24245,"low":2.24182,"close":2.24182,"volume":79.52999877929688},{"timestamp":1742379540000,"open":2.24185,"high":2.24195,"low":2.24164,"close":2.24167,"volume":72.87000274658203},{"timestamp":1742379600000,"open":2.24167,"high":2.2417,"low":2.24133,"close":2.24144,"volume":94.0199966430664},{"timestamp":1742379660000,"open":2.24143,"high":2.24143,"low":2.24126,"close":2.24126,"volume":67.31999969482422},{"timestamp":1742379720000,"open":2.24122,"high":2.24135,"low":2.24107,"close":2.24112,"volume":33.029998779296875},{"timestamp":1742379780000,"open":2.24111,"high":2.24136,"low":2.24107,"close":2.24135,"volume":71.4000015258789},{"timestamp":1742379840000,"open":2.24135,"high":2.24135,"low":2.2408,"close":2.2408,"volume":163.0500030517578},{"timestamp":1742379900000,"open":2.24079,"high":2.24112,"low":2.24061,"close":2.24105,"volume":113.30999755859375},{"timestamp":1742379960000,"open":2.24104,"high":2.24128,"low":2.24104,"close":2.24116,"volume":72.20999908447266},{"timestamp":1742380020000,"open":2.24113,"high":2.24131,"low":2.24101,"close":2.24107,"volume":106.86000061035156},{"timestamp":1742380080000,"open":2.24106,"high":2.24119,"low":2.24097,"close":2.24097,"volume":192.57000732421875},{"timestamp":1742380140000,"open":2.24094,"high":2.24094,"low":2.24056,"close":2.24075,"volume":314.8500061035156},{"timestamp":1742380200000,"open":2.2407,"high":2.24089,"low":2.24033,"close":2.24054,"volume":239.3699951171875},{"timestamp":1742380260000,"open":2.24061,"high":2.24081,"low":2.24054,"close":2.24069,"volume":256.44000244140625},{"timestamp":1742380320000,"open":2.24068,"high":2.24107,"low":2.24068,"close":2.24076,"volume":178.02000427246094},{"timestamp":1742380380000,"open":2.24072,"high":2.24082,"low":2.24068,"close":2.24075,"volume":49.470001220703125},{"timestamp":1742380440000,"open":2.24074,"high":2.24119,"low":2.24065,"close":2.24073,"volume":58.560001373291016},{"timestamp":1742380500000,"open":2.24082,"high":2.2409,"low":2.24056,"close":2.24069,"volume":49.16999816894531},{"timestamp":1742380560000,"open":2.24071,"high":2.24081,"low":2.2406,"close":2.24081,"volume":29.700000762939453},{"timestamp":1742380620000,"open":2.24077,"high":2.24082,"low":2.24073,"close":2.24082,"volume":25.260000228881836},{"timestamp":1742380680000,"open":2.24083,"high":2.24083,"low":2.24062,"close":2.24065,"volume":49.560001373291016},{"timestamp":1742380740000,"open":2.24059,"high":2.24067,"low":2.24045,"close":2.2405,"volume":47.400001525878906},{"timestamp":1742380800000,"open":2.24049,"high":2.24053,"low":2.24003,"close":2.24004,"volume":42.959999084472656},{"timestamp":1742380860000,"open":2.24007,"high":2.2405,"low":2.24002,"close":2.2405,"volume":54.689998626708984},{"timestamp":1742380920000,"open":2.24047,"high":2.24047,"low":2.24008,"close":2.24013,"volume":65.19000244140625},{"timestamp":1742380980000,"open":2.24014,"high":2.24027,"low":2.23996,"close":2.24014,"volume":60.060001373291016},{"timestamp":1742381040000,"open":2.24016,"high":2.24042,"low":2.24001,"close":2.24042,"volume":107.63999938964844},{"timestamp":1742381100000,"open":2.24042,"high":2.24058,"low":2.24023,"close":2.24058,"volume":82.58999633789062},{"timestamp":1742381160000,"open":2.24054,"high":2.24062,"low":2.24042,"close":2.24044,"volume":73.73999786376953},{"timestamp":1742381220000,"open":2.24042,"high":2.24072,"low":2.24042,"close":2.24058,"volume":289.6199951171875},{"timestamp":1742381280000,"open":2.24063,"high":2.24081,"low":2.24048,"close":2.24071,"volume":275.8800048828125},{"timestamp":1742381340000,"open":2.2406,"high":2.24076,"low":2.24051,"close":2.24062,"volume":204.72000122070312},{"timestamp":1742381400000,"open":2.24049,"high":2.24093,"low":2.24046,"close":2.24093,"volume":50.099998474121094},{"timestamp":1742381460000,"open":2.24084,"high":2.24095,"low":2.24073,"close":2.24086,"volume":61.86000061035156},{"timestamp":1742381520000,"open":2.24077,"high":2.24095,"low":2.24077,"close":2.2408,"volume":47.4900016784668},{"timestamp":1742381580000,"open":2.24078,"high":2.24082,"low":2.24072,"close":2.24072,"volume":39.33000183105469},{"timestamp":1742381640000,"open":2.24076,"high":2.24092,"low":2.24071,"close":2.24075,"volume":38.7599983215332},{"timestamp":1742381700000,"open":2.24076,"high":2.24102,"low":2.24067,"close":2.241,"volume":46.5},{"timestamp":1742381760000,"open":2.24101,"high":2.24102,"low":2.2408,"close":2.24082,"volume":60.060001373291016},{"timestamp":1742381820000,"open":2.24081,"high":2.24083,"low":2.2406,"close":2.24065,"volume":29.399999618530273},{"timestamp":1742381880000,"open":2.24065,"high":2.24073,"low":2.24061,"close":2.24065,"volume":26.190000534057617},{"timestamp":1742381940000,"open":2.2406,"high":2.24079,"low":2.24051,"close":2.24079,"volume":37.22999954223633},{"timestamp":1742382000000,"open":2.24075,"high":2.24111,"low":2.2407,"close":2.2411,"volume":38.459999084472656},{"timestamp":1742382060000,"open":2.24109,"high":2.2412,"low":2.241,"close":2.24107,"volume":61.31999969482422},{"timestamp":1742382120000,"open":2.24105,"high":2.24129,"low":2.2409,"close":2.24128,"volume":87.05999755859375},{"timestamp":1742382180000,"open":2.24128,"high":2.24135,"low":2.24106,"close":2.24108,"volume":57.150001525878906},{"timestamp":1742382240000,"open":2.24103,"high":2.24132,"low":2.24103,"close":2.24126,"volume":54.33000183105469},{"timestamp":1742382300000,"open":2.24127,"high":2.24128,"low":2.24091,"close":2.24095,"volume":145.3800048828125},{"timestamp":1742382360000,"open":2.24094,"high":2.241,"low":2.2406,"close":2.2407,"volume":80.30999755859375},{"timestamp":1742382420000,"open":2.24077,"high":2.24077,"low":2.24046,"close":2.24053,"volume":125.27999877929688},{"timestamp":1742382480000,"open":2.24055,"high":2.24072,"low":2.24026,"close":2.24031,"volume":105.51000213623047},{"timestamp":1742382540000,"open":2.24028,"high":2.2403,"low":2.23988,"close":2.23989,"volume":174.75},{"timestamp":1742382600000,"open":2.23996,"high":2.23996,"low":2.2395,"close":2.23958,"volume":144.72000122070312},{"timestamp":1742382660000,"open":2.23957,"high":2.23993,"low":2.23957,"close":2.23992,"volume":106.73999786376953},{"timestamp":1742382720000,"open":2.23991,"high":2.24005,"low":2.23983,"close":2.24,"volume":172.58999633789062},{"timestamp":1742382780000,"open":2.24,"high":2.24058,"low":2.23997,"close":2.24055,"volume":82.68000030517578},{"timestamp":1742382840000,"open":2.24056,"high":2.2406,"low":2.24025,"close":2.24046,"volume":95.12999725341797},{"timestamp":1742382900000,"open":2.24049,"high":2.24074,"low":2.24047,"close":2.24074,"volume":31.110000610351562},{"timestamp":1742382960000,"open":2.24068,"high":2.24088,"low":2.24068,"close":2.24074,"volume":267.510009765625},{"timestamp":1742383020000,"open":2.24073,"high":2.24085,"low":2.24061,"close":2.2408,"volume":247.6199951171875},{"timestamp":1742383080000,"open":2.24091,"high":2.24113,"low":2.24089,"close":2.24092,"volume":188.49000549316406},{"timestamp":1742383140000,"open":2.24093,"high":2.24116,"low":2.24081,"close":2.24081,"volume":207.9600067138672},{"timestamp":1742383200000,"open":2.2408,"high":2.241,"low":2.24078,"close":2.24088,"volume":124.29000091552734},{"timestamp":1742383260000,"open":2.24088,"high":2.24106,"low":2.24085,"close":2.24101,"volume":45.209999084472656},{"timestamp":1742383320000,"open":2.24102,"high":2.24102,"low":2.24078,"close":2.24089,"volume":81.2699966430664},{"timestamp":1742383380000,"open":2.24088,"high":2.24124,"low":2.24087,"close":2.2412,"volume":73.62000274658203},{"timestamp":1742383440000,"open":2.24121,"high":2.24128,"low":2.24095,"close":2.2412,"volume":71.5199966430664},{"timestamp":1742383500000,"open":2.24119,"high":2.24122,"low":2.24088,"close":2.24098,"volume":63.29999923706055},{"timestamp":1742383560000,"open":2.24101,"high":2.24108,"low":2.24078,"close":2.24083,"volume":49.5},{"timestamp":1742383620000,"open":2.24084,"high":2.24107,"low":2.24079,"close":2.24102,"volume":58.380001068115234},{"timestamp":1742383680000,"open":2.24103,"high":2.24108,"low":2.24089,"close":2.24108,"volume":68.19000244140625},{"timestamp":1742383740000,"open":2.24105,"high":2.24114,"low":2.24091,"close":2.24099,"volume":64.7699966430664},{"timestamp":1742383800000,"open":2.241,"high":2.241,"low":2.2407,"close":2.24075,"volume":74.04000091552734},{"timestamp":1742383860000,"open":2.24074,"high":2.24085,"low":2.2407,"close":2.24083,"volume":44.15999984741211},{"timestamp":1742383920000,"open":2.24082,"high":2.24102,"low":2.24067,"close":2.24073,"volume":52.349998474121094},{"timestamp":1742383980000,"open":2.24079,"high":2.24092,"low":2.24069,"close":2.24069,"volume":73.2300033569336},{"timestamp":1742384040000,"open":2.24067,"high":2.24104,"low":2.24067,"close":2.241,"volume":54.869998931884766},{"timestamp":1742384100000,"open":2.241,"high":2.24105,"low":2.2408,"close":2.24099,"volume":63.75},{"timestamp":1742384160000,"open":2.24098,"high":2.24098,"low":2.24067,"close":2.2407,"volume":68.94000244140625},{"timestamp":1742384220000,"open":2.24067,"high":2.24076,"low":2.24055,"close":2.24059,"volume":72.05999755859375},{"timestamp":1742384280000,"open":2.24059,"high":2.24087,"low":2.24049,"close":2.24087,"volume":62.54999923706055},{"timestamp":1742384340000,"open":2.24085,"high":2.24085,"low":2.2406,"close":2.24076,"volume":79.86000061035156},{"timestamp":1742384400000,"open":2.24076,"high":2.24093,"low":2.24063,"close":2.24063,"volume":47.220001220703125},{"timestamp":1742384460000,"open":2.24062,"high":2.24074,"low":2.24041,"close":2.24055,"volume":71.76000213623047},{"timestamp":1742384520000,"open":2.24051,"high":2.24056,"low":2.24031,"close":2.24054,"volume":52.619998931884766},{"timestamp":1742384580000,"open":2.24052,"high":2.24085,"low":2.24052,"close":2.24071,"volume":54.689998626708984},{"timestamp":1742384640000,"open":2.24067,"high":2.24071,"low":2.2402,"close":2.24033,"volume":87.93000030517578},{"timestamp":1742384700000,"open":2.24031,"high":2.24049,"low":2.24021,"close":2.2403,"volume":176.00999450683594},{"timestamp":1742384760000,"open":2.24029,"high":2.2405,"low":2.24022,"close":2.24028,"volume":68.16000366210938},{"timestamp":1742384820000,"open":2.24026,"high":2.24032,"low":2.24014,"close":2.24021,"volume":86.16000366210938},{"timestamp":1742384880000,"open":2.24017,"high":2.24032,"low":2.2401,"close":2.24024,"volume":277.8599853515625},{"timestamp":1742384940000,"open":2.24011,"high":2.24016,"low":2.23989,"close":2.23989,"volume":171.66000366210938},{"timestamp":1742385000000,"open":2.23989,"high":2.23991,"low":2.23941,"close":2.23972,"volume":346.3800048828125},{"timestamp":1742385060000,"open":2.23973,"high":2.23992,"low":2.23966,"close":2.23966,"volume":275.0400085449219},{"timestamp":1742385120000,"open":2.23964,"high":2.23983,"low":2.23963,"close":2.23979,"volume":297.57000732421875},{"timestamp":1742385180000,"open":2.2398,"high":2.23999,"low":2.23975,"close":2.23975,"volume":190.35000610351562},{"timestamp":1742385240000,"open":2.23984,"high":2.24021,"low":2.23973,"close":2.24008,"volume":132.89999389648438},{"timestamp":1742385300000,"open":2.24012,"high":2.24049,"low":2.24012,"close":2.24036,"volume":59.61000061035156},{"timestamp":1742385360000,"open":2.24046,"high":2.24071,"low":2.24021,"close":2.24061,"volume":239.4199981689453},{"timestamp":1742385420000,"open":2.24061,"high":2.24061,"low":2.24017,"close":2.24025,"volume":165},{"timestamp":1742385480000,"open":2.24032,"high":2.24079,"low":2.24028,"close":2.24067,"volume":129.02999877929688},{"timestamp":1742385540000,"open":2.2407,"high":2.24071,"low":2.24039,"close":2.24039,"volume":86.69999694824219},{"timestamp":1742385600000,"open":2.24046,"high":2.24067,"low":2.24041,"close":2.24053,"volume":127.31999969482422},{"timestamp":1742385660000,"open":2.24053,"high":2.24093,"low":2.24053,"close":2.24086,"volume":116.69999694824219},{"timestamp":1742385720000,"open":2.24082,"high":2.24106,"low":2.2406,"close":2.24086,"volume":81.98999786376953},{"timestamp":1742385780000,"open":2.24087,"high":2.24087,"low":2.24057,"close":2.24065,"volume":78},{"timestamp":1742385840000,"open":2.24068,"high":2.24094,"low":2.24063,"close":2.24078,"volume":145.58999633789062},{"timestamp":1742385900000,"open":2.24086,"high":2.24104,"low":2.24077,"close":2.24089,"volume":262.260009765625},{"timestamp":1742385960000,"open":2.24086,"high":2.24086,"low":2.24053,"close":2.24068,"volume":216.99000549316406},{"timestamp":1742386020000,"open":2.24066,"high":2.24074,"low":2.24037,"close":2.24039,"volume":283.79998779296875},{"timestamp":1742386080000,"open":2.24043,"high":2.24089,"low":2.24042,"close":2.24089,"volume":73.6500015258789},{"timestamp":1742386140000,"open":2.24083,"high":2.2409,"low":2.24057,"close":2.24057,"volume":39.209999084472656},{"timestamp":1742386200000,"open":2.24047,"high":2.24047,"low":2.24015,"close":2.24015,"volume":124.0199966430664},{"timestamp":1742386260000,"open":2.24029,"high":2.24052,"low":2.24016,"close":2.24048,"volume":143.5800018310547},{"timestamp":1742386320000,"open":2.24045,"high":2.24063,"low":2.24036,"close":2.24042,"volume":99},{"timestamp":1742386380000,"open":2.24039,"high":2.24048,"low":2.2403,"close":2.24045,"volume":68.55000305175781},{"timestamp":1742386440000,"open":2.2404,"high":2.24048,"low":2.24022,"close":2.24022,"volume":46.77000045776367},{"timestamp":1742386500000,"open":2.24022,"high":2.24044,"low":2.24022,"close":2.24044,"volume":53.040000915527344},{"timestamp":1742386560000,"open":2.24042,"high":2.24053,"low":2.2404,"close":2.24048,"volume":57.18000030517578},{"timestamp":1742386620000,"open":2.24046,"high":2.24056,"low":2.24045,"close":2.24052,"volume":27.6299991607666},{"timestamp":1742386680000,"open":2.24053,"high":2.24088,"low":2.24053,"close":2.24087,"volume":43.91999816894531},{"timestamp":1742386740000,"open":2.24084,"high":2.24084,"low":2.24056,"close":2.24058,"volume":55.79999923706055},{"timestamp":1742386800000,"open":2.24052,"high":2.24061,"low":2.24032,"close":2.24041,"volume":87.62999725341797},{"timestamp":1742386860000,"open":2.24041,"high":2.24069,"low":2.24041,"close":2.24045,"volume":136.97999572753906},{"timestamp":1742386920000,"open":2.24046,"high":2.24051,"low":2.24034,"close":2.24047,"volume":87.83999633789062},{"timestamp":1742386980000,"open":2.2405,"high":2.24055,"low":2.24032,"close":2.24047,"volume":55.349998474121094},{"timestamp":1742387040000,"open":2.24048,"high":2.24049,"low":2.24016,"close":2.24027,"volume":130.8000030517578},{"timestamp":1742387100000,"open":2.24018,"high":2.24024,"low":2.23989,"close":2.24012,"volume":255.3000030517578},{"timestamp":1742387160000,"open":2.24016,"high":2.24037,"low":2.24002,"close":2.24002,"volume":220.13999938964844},{"timestamp":1742387220000,"open":2.24005,"high":2.24015,"low":2.23995,"close":2.24013,"volume":48.47999954223633},{"timestamp":1742387280000,"open":2.24016,"high":2.24019,"low":2.23996,"close":2.2401,"volume":65.69999694824219},{"timestamp":1742387340000,"open":2.24013,"high":2.24018,"low":2.23995,"close":2.24018,"volume":47.970001220703125},{"timestamp":1742387400000,"open":2.24014,"high":2.24037,"low":2.24002,"close":2.24025,"volume":65.37000274658203},{"timestamp":1742387460000,"open":2.24026,"high":2.24041,"low":2.24025,"close":2.2403,"volume":38.790000915527344},{"timestamp":1742387520000,"open":2.2403,"high":2.24031,"low":2.24013,"close":2.24022,"volume":44.040000915527344},{"timestamp":1742387580000,"open":2.24022,"high":2.24025,"low":2.2397,"close":2.23979,"volume":80.06999969482422},{"timestamp":1742387640000,"open":2.23982,"high":2.23997,"low":2.2397,"close":2.23991,"volume":58.86000061035156},{"timestamp":1742387700000,"open":2.23988,"high":2.23991,"low":2.23965,"close":2.23971,"volume":67.68000030517578},{"timestamp":1742387760000,"open":2.23971,"high":2.23996,"low":2.2397,"close":2.23994,"volume":53.040000915527344},{"timestamp":1742387820000,"open":2.2399,"high":2.24007,"low":2.23985,"close":2.23986,"volume":51.75},{"timestamp":1742387880000,"open":2.23981,"high":2.24011,"low":2.23968,"close":2.24005,"volume":62.400001525878906},{"timestamp":1742387940000,"open":2.24015,"high":2.24033,"low":2.23997,"close":2.24027,"volume":63.45000076293945},{"timestamp":1742388000000,"open":2.24037,"high":2.2406,"low":2.24028,"close":2.24059,"volume":66.02999877929688},{"timestamp":1742388060000,"open":2.24055,"high":2.24058,"low":2.24033,"close":2.2405,"volume":53.81999969482422},{"timestamp":1742388120000,"open":2.24049,"high":2.24049,"low":2.24029,"close":2.2404,"volume":60.93000030517578},{"timestamp":1742388180000,"open":2.24029,"high":2.24032,"low":2.24017,"close":2.24029,"volume":40.86000061035156},{"timestamp":1742388240000,"open":2.24033,"high":2.24036,"low":2.24007,"close":2.24007,"volume":25.229999542236328},{"timestamp":1742388300000,"open":2.2401,"high":2.24037,"low":2.2401,"close":2.24037,"volume":59.970001220703125},{"timestamp":1742388360000,"open":2.24032,"high":2.2404,"low":2.24019,"close":2.24029,"volume":48.900001525878906},{"timestamp":1742388420000,"open":2.24033,"high":2.24086,"low":2.2403,"close":2.24086,"volume":49.04999923706055},{"timestamp":1742388480000,"open":2.24081,"high":2.24096,"low":2.24081,"close":2.24094,"volume":55.97999954223633},{"timestamp":1742388540000,"open":2.2409,"high":2.24107,"low":2.24088,"close":2.24088,"volume":63.33000183105469},{"timestamp":1742388600000,"open":2.24085,"high":2.24102,"low":2.24056,"close":2.24068,"volume":75.51000213623047},{"timestamp":1742388660000,"open":2.24067,"high":2.24069,"low":2.24043,"close":2.24043,"volume":98.30999755859375},{"timestamp":1742388720000,"open":2.24043,"high":2.24047,"low":2.24016,"close":2.24039,"volume":82.44000244140625},{"timestamp":1742388780000,"open":2.24039,"high":2.24069,"low":2.24039,"close":2.24051,"volume":60.9900016784668},{"timestamp":1742388840000,"open":2.2405,"high":2.24056,"low":2.24032,"close":2.24033,"volume":53.25},{"timestamp":1742388900000,"open":2.24032,"high":2.24051,"low":2.24028,"close":2.24036,"volume":81.98999786376953},{"timestamp":1742388960000,"open":2.24036,"high":2.2408,"low":2.24036,"close":2.24068,"volume":81},{"timestamp":1742389020000,"open":2.24063,"high":2.24072,"low":2.24033,"close":2.24043,"volume":63.38999938964844},{"timestamp":1742389080000,"open":2.24051,"high":2.24051,"low":2.23972,"close":2.23983,"volume":50.4900016784668},{"timestamp":1742389140000,"open":2.23983,"high":2.23983,"low":2.23947,"close":2.23951,"volume":62.25},{"timestamp":1742389200000,"open":2.23955,"high":2.23993,"low":2.23955,"close":2.23972,"volume":80.69999694824219},{"timestamp":1742389260000,"open":2.23968,"high":2.23978,"low":2.23954,"close":2.23957,"volume":55.290000915527344},{"timestamp":1742389320000,"open":2.23961,"high":2.2397,"low":2.23919,"close":2.23925,"volume":93.9000015258789},{"timestamp":1742389380000,"open":2.23923,"high":2.23973,"low":2.23921,"close":2.23969,"volume":124.05000305175781},{"timestamp":1742389440000,"open":2.23973,"high":2.24016,"low":2.23973,"close":2.23995,"volume":43.04999923706055},{"timestamp":1742389500000,"open":2.2399,"high":2.23992,"low":2.23965,"close":2.23986,"volume":55.59000015258789},{"timestamp":1742389560000,"open":2.23979,"high":2.24002,"low":2.23978,"close":2.23994,"volume":53.52000045776367},{"timestamp":1742389620000,"open":2.24001,"high":2.24002,"low":2.23953,"close":2.23959,"volume":55.439998626708984},{"timestamp":1742389680000,"open":2.2396,"high":2.23974,"low":2.23949,"close":2.23961,"volume":68.63999938964844},{"timestamp":1742389740000,"open":2.2397,"high":2.2397,"low":2.23949,"close":2.23957,"volume":96.77999877929688},{"timestamp":1742389800000,"open":2.23959,"high":2.23965,"low":2.23937,"close":2.23941,"volume":70.83000183105469},{"timestamp":1742389860000,"open":2.23942,"high":2.23982,"low":2.23936,"close":2.23982,"volume":70.68000030517578},{"timestamp":1742389920000,"open":2.23981,"high":2.23988,"low":2.23965,"close":2.23966,"volume":83.7300033569336},{"timestamp":1742389980000,"open":2.23965,"high":2.23981,"low":2.23965,"close":2.23975,"volume":66.18000030517578},{"timestamp":1742390040000,"open":2.23976,"high":2.23982,"low":2.23952,"close":2.23982,"volume":75.5999984741211},{"timestamp":1742390100000,"open":2.23982,"high":2.24016,"low":2.23974,"close":2.24016,"volume":57.540000915527344},{"timestamp":1742390160000,"open":2.24016,"high":2.24018,"low":2.23997,"close":2.23998,"volume":85.37999725341797},{"timestamp":1742390220000,"open":2.23998,"high":2.24002,"low":2.2397,"close":2.23984,"volume":88.80000305175781},{"timestamp":1742390280000,"open":2.23989,"high":2.24019,"low":2.23983,"close":2.24012,"volume":69.75},{"timestamp":1742390340000,"open":2.24011,"high":2.24043,"low":2.24005,"close":2.24035,"volume":145.2899932861328},{"timestamp":1742390400000,"open":2.24036,"high":2.24054,"low":2.24022,"close":2.24052,"volume":83.61000061035156},{"timestamp":1742390460000,"open":2.24054,"high":2.24061,"low":2.24034,"close":2.24048,"volume":115.55999755859375},{"timestamp":1742390520000,"open":2.2405,"high":2.24053,"low":2.24024,"close":2.24037,"volume":67.44000244140625},{"timestamp":1742390580000,"open":2.24035,"high":2.24065,"low":2.24028,"close":2.24061,"volume":99.95999908447266},{"timestamp":1742390640000,"open":2.2406,"high":2.24063,"low":2.2404,"close":2.24052,"volume":68.45999908447266},{"timestamp":1742390700000,"open":2.24054,"high":2.24066,"low":2.24034,"close":2.24064,"volume":70.83000183105469},{"timestamp":1742390760000,"open":2.24065,"high":2.24065,"low":2.24017,"close":2.24021,"volume":94.26000213623047},{"timestamp":1742390820000,"open":2.2402,"high":2.24066,"low":2.24017,"close":2.24061,"volume":70.94999694824219},{"timestamp":1742390880000,"open":2.24061,"high":2.24086,"low":2.24054,"close":2.24063,"volume":63.150001525878906},{"timestamp":1742390940000,"open":2.24067,"high":2.24094,"low":2.2406,"close":2.24081,"volume":111.33000183105469},{"timestamp":1742391000000,"open":2.24079,"high":2.24117,"low":2.24074,"close":2.24083,"volume":85.7699966430664},{"timestamp":1742391060000,"open":2.24091,"high":2.24127,"low":2.24075,"close":2.24091,"volume":89.30999755859375},{"timestamp":1742391120000,"open":2.2409,"high":2.24118,"low":2.2409,"close":2.24099,"volume":73.19999694824219},{"timestamp":1742391180000,"open":2.24099,"high":2.24119,"low":2.24077,"close":2.24095,"volume":120.62999725341797},{"timestamp":1742391240000,"open":2.24092,"high":2.2414,"low":2.24092,"close":2.24132,"volume":104.97000122070312},{"timestamp":1742391300000,"open":2.24138,"high":2.24199,"low":2.24133,"close":2.24188,"volume":66.83999633789062},{"timestamp":1742391360000,"open":2.24188,"high":2.24216,"low":2.24188,"close":2.24204,"volume":96.4800033569336},{"timestamp":1742391420000,"open":2.24206,"high":2.24206,"low":2.24173,"close":2.24173,"volume":71.19000244140625},{"timestamp":1742391480000,"open":2.24176,"high":2.24226,"low":2.24165,"close":2.24221,"volume":87.44999694824219},{"timestamp":1742391540000,"open":2.24221,"high":2.24231,"low":2.2419,"close":2.24204,"volume":100.68000030517578},{"timestamp":1742391600000,"open":2.242,"high":2.24231,"low":2.242,"close":2.24218,"volume":97.37999725341797},{"timestamp":1742391660000,"open":2.24217,"high":2.24248,"low":2.24212,"close":2.24239,"volume":147.72000122070312},{"timestamp":1742391720000,"open":2.2424,"high":2.2424,"low":2.24188,"close":2.24229,"volume":108.54000091552734},{"timestamp":1742391780000,"open":2.24229,"high":2.24261,"low":2.24227,"close":2.24247,"volume":72.69000244140625},{"timestamp":1742391840000,"open":2.24257,"high":2.24286,"low":2.24243,"close":2.24274,"volume":86.4000015258789},{"timestamp":1742391900000,"open":2.24274,"high":2.24284,"low":2.24259,"close":2.24279,"volume":87.33000183105469},{"timestamp":1742391960000,"open":2.24283,"high":2.24302,"low":2.24263,"close":2.24283,"volume":124.83000183105469},{"timestamp":1742392020000,"open":2.24287,"high":2.24314,"low":2.24287,"close":2.24314,"volume":97.26000213623047},{"timestamp":1742392080000,"open":2.24309,"high":2.24342,"low":2.24297,"close":2.24336,"volume":129.60000610351562},{"timestamp":1742392140000,"open":2.24337,"high":2.24359,"low":2.24334,"close":2.24347,"volume":78},{"timestamp":1742392200000,"open":2.24346,"high":2.2435,"low":2.24298,"close":2.24309,"volume":91.73999786376953},{"timestamp":1742392260000,"open":2.24311,"high":2.24313,"low":2.24273,"close":2.243,"volume":71.81999969482422},{"timestamp":1742392320000,"open":2.243,"high":2.24344,"low":2.243,"close":2.24341,"volume":87},{"timestamp":1742392380000,"open":2.24341,"high":2.24373,"low":2.24322,"close":2.24339,"volume":190.13999938964844},{"timestamp":1742392440000,"open":2.24345,"high":2.2435,"low":2.24304,"close":2.24324,"volume":98.7300033569336},{"timestamp":1742392500000,"open":2.24325,"high":2.24358,"low":2.24305,"close":2.24334,"volume":89.48999786376953},{"timestamp":1742392560000,"open":2.24328,"high":2.24352,"low":2.24315,"close":2.24328,"volume":117.72000122070312},{"timestamp":1742392620000,"open":2.24335,"high":2.2437,"low":2.24333,"close":2.24345,"volume":116.87999725341797},{"timestamp":1742392680000,"open":2.24336,"high":2.24347,"low":2.24307,"close":2.24316,"volume":113.19000244140625},{"timestamp":1742392740000,"open":2.24313,"high":2.24353,"low":2.24313,"close":2.24346,"volume":69.54000091552734},{"timestamp":1742392800000,"open":2.24344,"high":2.24349,"low":2.24314,"close":2.24332,"volume":91.47000122070312},{"timestamp":1742392860000,"open":2.2433,"high":2.24359,"low":2.2431,"close":2.24319,"volume":238.7100067138672},{"timestamp":1742392920000,"open":2.24308,"high":2.24357,"low":2.24308,"close":2.24347,"volume":222.14999389648438},{"timestamp":1742392980000,"open":2.24348,"high":2.24348,"low":2.24289,"close":2.24291,"volume":77.69999694824219},{"timestamp":1742393040000,"open":2.24289,"high":2.24324,"low":2.24285,"close":2.24314,"volume":92.4000015258789},{"timestamp":1742393100000,"open":2.24315,"high":2.24328,"low":2.2431,"close":2.2432,"volume":59.970001220703125},{"timestamp":1742393160000,"open":2.24319,"high":2.24319,"low":2.2429,"close":2.24292,"volume":69.66000366210938},{"timestamp":1742393220000,"open":2.2429,"high":2.24297,"low":2.24253,"close":2.24253,"volume":67.73999786376953},{"timestamp":1742393280000,"open":2.24256,"high":2.24269,"low":2.24246,"close":2.24252,"volume":85.62000274658203},{"timestamp":1742393340000,"open":2.24256,"high":2.24287,"low":2.24253,"close":2.24287,"volume":79.11000061035156},{"timestamp":1742393400000,"open":2.24289,"high":2.24291,"low":2.24252,"close":2.24256,"volume":100.16999816894531},{"timestamp":1742393460000,"open":2.24255,"high":2.24262,"low":2.24226,"close":2.24234,"volume":91.91999816894531},{"timestamp":1742393520000,"open":2.24233,"high":2.24246,"low":2.24226,"close":2.24233,"volume":106.94999694824219},{"timestamp":1742393580000,"open":2.24229,"high":2.24234,"low":2.24213,"close":2.24219,"volume":111.1500015258789},{"timestamp":1742393640000,"open":2.24218,"high":2.24232,"low":2.24212,"close":2.24216,"volume":108.56999969482422},{"timestamp":1742393700000,"open":2.24217,"high":2.24229,"low":2.242,"close":2.24213,"volume":87.30000305175781},{"timestamp":1742393760000,"open":2.24215,"high":2.24215,"low":2.2416,"close":2.24164,"volume":79.29000091552734},{"timestamp":1742393820000,"open":2.24168,"high":2.24182,"low":2.2415,"close":2.24163,"volume":42.09000015258789},{"timestamp":1742393880000,"open":2.24166,"high":2.24169,"low":2.2415,"close":2.24161,"volume":58.04999923706055},{"timestamp":1742393940000,"open":2.24156,"high":2.2416,"low":2.24123,"close":2.24144,"volume":72.69000244140625},{"timestamp":1742394000000,"open":2.24138,"high":2.24151,"low":2.24126,"close":2.24126,"volume":109.91999816894531},{"timestamp":1742394060000,"open":2.2412,"high":2.24176,"low":2.24103,"close":2.24166,"volume":158.7899932861328},{"timestamp":1742394120000,"open":2.24166,"high":2.24178,"low":2.24143,"close":2.24147,"volume":227.27999877929688},{"timestamp":1742394180000,"open":2.24141,"high":2.24171,"low":2.24141,"close":2.24157,"volume":214.8300018310547},{"timestamp":1742394240000,"open":2.24162,"high":2.2418,"low":2.24139,"close":2.24139,"volume":235.32000732421875},{"timestamp":1742394300000,"open":2.2414,"high":2.24148,"low":2.24118,"close":2.24121,"volume":93.12000274658203},{"timestamp":1742394360000,"open":2.24124,"high":2.2413,"low":2.24104,"close":2.24123,"volume":77.66999816894531},{"timestamp":1742394420000,"open":2.24122,"high":2.24128,"low":2.24106,"close":2.24128,"volume":59.43000030517578},{"timestamp":1742394480000,"open":2.24124,"high":2.24134,"low":2.24119,"close":2.24121,"volume":79.52999877929688},{"timestamp":1742394540000,"open":2.24121,"high":2.24126,"low":2.24102,"close":2.2411,"volume":85.7699966430664},{"timestamp":1742394600000,"open":2.24118,"high":2.24124,"low":2.2409,"close":2.24105,"volume":118.5},{"timestamp":1742394660000,"open":2.24106,"high":2.24119,"low":2.24086,"close":2.24098,"volume":84.12000274658203},{"timestamp":1742394720000,"open":2.24097,"high":2.241,"low":2.2407,"close":2.24076,"volume":81.1500015258789},{"timestamp":1742394780000,"open":2.24076,"high":2.24079,"low":2.24042,"close":2.24042,"volume":77.7300033569336},{"timestamp":1742394840000,"open":2.24041,"high":2.24054,"low":2.24033,"close":2.24048,"volume":165.89999389648438},{"timestamp":1742394900000,"open":2.24049,"high":2.24081,"low":2.24046,"close":2.24066,"volume":72.51000213623047},{"timestamp":1742394960000,"open":2.24066,"high":2.24089,"low":2.24066,"close":2.2408,"volume":53.63999938964844},{"timestamp":1742395020000,"open":2.24081,"high":2.24091,"low":2.24065,"close":2.24071,"volume":84},{"timestamp":1742395080000,"open":2.24066,"high":2.24092,"low":2.24066,"close":2.24092,"volume":62.970001220703125},{"timestamp":1742395140000,"open":2.24092,"high":2.24109,"low":2.24075,"close":2.24075,"volume":78.20999908447266},{"timestamp":1742395200000,"open":2.24071,"high":2.24073,"low":2.24053,"close":2.24055,"volume":77.94000244140625},{"timestamp":1742395260000,"open":2.24056,"high":2.24067,"low":2.24049,"close":2.24062,"volume":31.170000076293945},{"timestamp":1742395320000,"open":2.24062,"high":2.24071,"low":2.24056,"close":2.24065,"volume":85.80000305175781},{"timestamp":1742395380000,"open":2.24066,"high":2.24129,"low":2.24053,"close":2.24122,"volume":106.62000274658203},{"timestamp":1742395440000,"open":2.24121,"high":2.24154,"low":2.24114,"close":2.24141,"volume":91.7699966430664},{"timestamp":1742395500000,"open":2.24141,"high":2.24173,"low":2.24131,"close":2.24159,"volume":122.37000274658203},{"timestamp":1742395560000,"open":2.24146,"high":2.2418,"low":2.2414,"close":2.24171,"volume":105.98999786376953},{"timestamp":1742395620000,"open":2.24175,"high":2.24194,"low":2.24156,"close":2.24189,"volume":43.97999954223633},{"timestamp":1742395680000,"open":2.24179,"high":2.24212,"low":2.24172,"close":2.24174,"volume":125.79000091552734},{"timestamp":1742395740000,"open":2.24178,"high":2.24188,"low":2.24127,"close":2.24128,"volume":92.63999938964844},{"timestamp":1742395800000,"open":2.24132,"high":2.24133,"low":2.24106,"close":2.24129,"volume":146.82000732421875},{"timestamp":1742395860000,"open":2.2413,"high":2.24141,"low":2.24103,"close":2.24107,"volume":92.66999816894531},{"timestamp":1742395920000,"open":2.24114,"high":2.24114,"low":2.24048,"close":2.24063,"volume":215.22000122070312},{"timestamp":1742395980000,"open":2.24062,"high":2.24083,"low":2.2405,"close":2.24062,"volume":183.69000244140625},{"timestamp":1742396040000,"open":2.24069,"high":2.24093,"low":2.24059,"close":2.24061,"volume":163.74000549316406},{"timestamp":1742396100000,"open":2.2406,"high":2.24094,"low":2.24053,"close":2.24088,"volume":122.45999908447266},{"timestamp":1742396160000,"open":2.24093,"high":2.24095,"low":2.24069,"close":2.24093,"volume":105.87000274658203},{"timestamp":1742396220000,"open":2.24088,"high":2.24116,"low":2.24062,"close":2.24116,"volume":142.52999877929688},{"timestamp":1742396280000,"open":2.24117,"high":2.24131,"low":2.24107,"close":2.24124,"volume":151.64999389648438},{"timestamp":1742396340000,"open":2.24124,"high":2.24171,"low":2.24123,"close":2.24163,"volume":137.33999633789062},{"timestamp":1742396400000,"open":2.2416,"high":2.24212,"low":2.2416,"close":2.24184,"volume":127.44000244140625},{"timestamp":1742396460000,"open":2.24191,"high":2.24191,"low":2.24142,"close":2.24142,"volume":85.37999725341797},{"timestamp":1742396520000,"open":2.24147,"high":2.24173,"low":2.24138,"close":2.2417,"volume":66.51000213623047},{"timestamp":1742396580000,"open":2.24173,"high":2.24199,"low":2.24173,"close":2.24197,"volume":46.7400016784668},{"timestamp":1742396640000,"open":2.24196,"high":2.24223,"low":2.24196,"close":2.24199,"volume":44.939998626708984},{"timestamp":1742396700000,"open":2.24202,"high":2.24221,"low":2.24191,"close":2.24201,"volume":89.4000015258789},{"timestamp":1742396760000,"open":2.24197,"high":2.24197,"low":2.24166,"close":2.24169,"volume":82.7699966430664},{"timestamp":1742396820000,"open":2.2417,"high":2.24212,"low":2.2417,"close":2.24202,"volume":50.61000061035156},{"timestamp":1742396880000,"open":2.24202,"high":2.24206,"low":2.24182,"close":2.24191,"volume":79.68000030517578},{"timestamp":1742396940000,"open":2.24185,"high":2.24195,"low":2.24138,"close":2.24138,"volume":133.8000030517578},{"timestamp":1742397000000,"open":2.24148,"high":2.24154,"low":2.24127,"close":2.24132,"volume":58.83000183105469},{"timestamp":1742397060000,"open":2.24133,"high":2.24135,"low":2.24118,"close":2.24128,"volume":90.54000091552734},{"timestamp":1742397120000,"open":2.24125,"high":2.24126,"low":2.24084,"close":2.24096,"volume":171.27000427246094},{"timestamp":1742397180000,"open":2.24094,"high":2.24116,"low":2.24086,"close":2.24097,"volume":178.25999450683594},{"timestamp":1742397240000,"open":2.24099,"high":2.24108,"low":2.24087,"close":2.24099,"volume":151.8000030517578},{"timestamp":1742397300000,"open":2.24098,"high":2.241,"low":2.24071,"close":2.24083,"volume":240.47999572753906},{"timestamp":1742397360000,"open":2.24092,"high":2.24099,"low":2.24072,"close":2.24094,"volume":173.30999755859375},{"timestamp":1742397420000,"open":2.24093,"high":2.24106,"low":2.24086,"close":2.24086,"volume":121.16999816894531},{"timestamp":1742397480000,"open":2.24086,"high":2.24129,"low":2.24086,"close":2.24107,"volume":564.2999877929688},{"timestamp":1742397540000,"open":2.24104,"high":2.24123,"low":2.24089,"close":2.2412,"volume":219.4499969482422},{"timestamp":1742397600000,"open":2.24108,"high":2.24131,"low":2.241,"close":2.24105,"volume":241.2899932861328},{"timestamp":1742397660000,"open":2.24098,"high":2.24129,"low":2.24095,"close":2.24129,"volume":86.01000213623047},{"timestamp":1742397720000,"open":2.24121,"high":2.24125,"low":2.24109,"close":2.24124,"volume":40.5},{"timestamp":1742397780000,"open":2.24117,"high":2.24126,"low":2.24103,"close":2.24111,"volume":43.5},{"timestamp":1742397840000,"open":2.24103,"high":2.24114,"low":2.24095,"close":2.24103,"volume":51.47999954223633},{"timestamp":1742397900000,"open":2.24095,"high":2.2413,"low":2.24095,"close":2.24121,"volume":90.69000244140625},{"timestamp":1742397960000,"open":2.24123,"high":2.2414,"low":2.24117,"close":2.24135,"volume":39.720001220703125},{"timestamp":1742398020000,"open":2.24131,"high":2.24153,"low":2.24125,"close":2.24152,"volume":35.189998626708984},{"timestamp":1742398080000,"open":2.24157,"high":2.24179,"low":2.24146,"close":2.24157,"volume":66.41999816894531},{"timestamp":1742398140000,"open":2.24156,"high":2.24176,"low":2.24156,"close":2.24169,"volume":38.099998474121094},{"timestamp":1742398200000,"open":2.24164,"high":2.24201,"low":2.24161,"close":2.24197,"volume":127.16999816894531},{"timestamp":1742398260000,"open":2.24197,"high":2.24201,"low":2.24182,"close":2.24187,"volume":73.41000366210938},{"timestamp":1742398320000,"open":2.24193,"high":2.24201,"low":2.24182,"close":2.24188,"volume":39.060001373291016},{"timestamp":1742398380000,"open":2.24192,"high":2.24194,"low":2.24168,"close":2.24186,"volume":91.88999938964844},{"timestamp":1742398440000,"open":2.24178,"high":2.24203,"low":2.24178,"close":2.24193,"volume":35.880001068115234},{"timestamp":1742398500000,"open":2.24195,"high":2.24211,"low":2.24189,"close":2.24205,"volume":60.75},{"timestamp":1742398560000,"open":2.24204,"high":2.24235,"low":2.242,"close":2.24228,"volume":28.950000762939453},{"timestamp":1742398620000,"open":2.24232,"high":2.24246,"low":2.24211,"close":2.24243,"volume":44.34000015258789},{"timestamp":1742398680000,"open":2.24248,"high":2.24248,"low":2.24199,"close":2.24226,"volume":61.619998931884766},{"timestamp":1742398740000,"open":2.24228,"high":2.24271,"low":2.24217,"close":2.24262,"volume":61.97999954223633},{"timestamp":1742398800000,"open":2.24271,"high":2.24275,"low":2.24251,"close":2.24251,"volume":52.02000045776367},{"timestamp":1742398860000,"open":2.24252,"high":2.24288,"low":2.24241,"close":2.24263,"volume":94.68000030517578},{"timestamp":1742398920000,"open":2.24262,"high":2.24276,"low":2.2425,"close":2.24267,"volume":97.11000061035156},{"timestamp":1742398980000,"open":2.24264,"high":2.24273,"low":2.24241,"close":2.24241,"volume":54.060001373291016},{"timestamp":1742399040000,"open":2.24242,"high":2.24242,"low":2.24217,"close":2.24227,"volume":39},{"timestamp":1742399100000,"open":2.24224,"high":2.24252,"low":2.24219,"close":2.24241,"volume":59.66999816894531},{"timestamp":1742399160000,"open":2.24243,"high":2.24251,"low":2.24219,"close":2.24241,"volume":83.87999725341797},{"timestamp":1742399220000,"open":2.24239,"high":2.2425,"low":2.24225,"close":2.2423,"volume":124.08000183105469},{"timestamp":1742399280000,"open":2.24234,"high":2.24247,"low":2.24214,"close":2.24217,"volume":93.30000305175781},{"timestamp":1742399340000,"open":2.24226,"high":2.24227,"low":2.24195,"close":2.24199,"volume":67.80000305175781},{"timestamp":1742399400000,"open":2.24198,"high":2.24199,"low":2.24175,"close":2.24183,"volume":83.7300033569336},{"timestamp":1742399460000,"open":2.24184,"high":2.242,"low":2.24165,"close":2.2417,"volume":65.87999725341797},{"timestamp":1742399520000,"open":2.2417,"high":2.24194,"low":2.24163,"close":2.24166,"volume":255.72000122070312},{"timestamp":1742399580000,"open":2.24169,"high":2.2419,"low":2.24152,"close":2.24167,"volume":193.9499969482422},{"timestamp":1742399640000,"open":2.24163,"high":2.24183,"low":2.24139,"close":2.24179,"volume":71.8499984741211},{"timestamp":1742399700000,"open":2.24181,"high":2.24221,"low":2.24181,"close":2.24218,"volume":78.54000091552734},{"timestamp":1742399760000,"open":2.24217,"high":2.24222,"low":2.24183,"close":2.24189,"volume":108.08999633789062},{"timestamp":1742399820000,"open":2.24193,"high":2.24196,"low":2.24158,"close":2.24172,"volume":169.64999389648438},{"timestamp":1742399880000,"open":2.24175,"high":2.24188,"low":2.24164,"close":2.24187,"volume":83.94000244140625},{"timestamp":1742399940000,"open":2.24189,"high":2.24242,"low":2.24181,"close":2.24233,"volume":108.18000030517578},{"timestamp":1742400000000,"open":2.24233,"high":2.24237,"low":2.24187,"close":2.24208,"volume":312.05999755859375},{"timestamp":1742400060000,"open":2.24209,"high":2.24217,"low":2.24197,"close":2.24208,"volume":152.42999267578125},{"timestamp":1742400120000,"open":2.24204,"high":2.24223,"low":2.2419,"close":2.24199,"volume":106.19999694824219},{"timestamp":1742400180000,"open":2.24195,"high":2.24214,"low":2.24188,"close":2.24188,"volume":67.52999877929688},{"timestamp":1742400240000,"open":2.24189,"high":2.24197,"low":2.24173,"close":2.24178,"volume":63.029998779296875},{"timestamp":1742400300000,"open":2.24178,"high":2.2419,"low":2.24166,"close":2.24181,"volume":60},{"timestamp":1742400360000,"open":2.24177,"high":2.24199,"low":2.24165,"close":2.24196,"volume":69.20999908447266},{"timestamp":1742400420000,"open":2.24192,"high":2.24225,"low":2.24184,"close":2.24204,"volume":75.30000305175781},{"timestamp":1742400480000,"open":2.24203,"high":2.24219,"low":2.2418,"close":2.24186,"volume":48.959999084472656},{"timestamp":1742400540000,"open":2.24176,"high":2.24198,"low":2.24173,"close":2.24196,"volume":71.19000244140625},{"timestamp":1742400600000,"open":2.24197,"high":2.24234,"low":2.24188,"close":2.24226,"volume":75.18000030517578},{"timestamp":1742400660000,"open":2.24225,"high":2.24237,"low":2.24208,"close":2.24211,"volume":98.27999877929688},{"timestamp":1742400720000,"open":2.2421,"high":2.2421,"low":2.24182,"close":2.24187,"volume":105.4800033569336},{"timestamp":1742400780000,"open":2.24189,"high":2.24206,"low":2.24187,"close":2.24204,"volume":64.94999694824219},{"timestamp":1742400840000,"open":2.24202,"high":2.24219,"low":2.2419,"close":2.24218,"volume":81.72000122070312},{"timestamp":1742400900000,"open":2.24219,"high":2.24219,"low":2.24194,"close":2.24212,"volume":60.689998626708984},{"timestamp":1742400960000,"open":2.24211,"high":2.24226,"low":2.242,"close":2.24212,"volume":97.13999938964844},{"timestamp":1742401020000,"open":2.24212,"high":2.24213,"low":2.24178,"close":2.24196,"volume":82.83000183105469},{"timestamp":1742401080000,"open":2.24192,"high":2.24213,"low":2.24188,"close":2.24196,"volume":85.5},{"timestamp":1742401140000,"open":2.24209,"high":2.24209,"low":2.24173,"close":2.24174,"volume":39.209999084472656},{"timestamp":1742401200000,"open":2.24164,"high":2.24195,"low":2.24164,"close":2.2419,"volume":65.61000061035156},{"timestamp":1742401260000,"open":2.24192,"high":2.24198,"low":2.24166,"close":2.24168,"volume":67.26000213623047},{"timestamp":1742401320000,"open":2.24175,"high":2.24181,"low":2.2416,"close":2.24166,"volume":67.11000061035156},{"timestamp":1742401380000,"open":2.24165,"high":2.24188,"low":2.24156,"close":2.24184,"volume":66.44999694824219},{"timestamp":1742401440000,"open":2.24177,"high":2.24202,"low":2.24172,"close":2.2419,"volume":82.13999938964844},{"timestamp":1742401500000,"open":2.2419,"high":2.24207,"low":2.2419,"close":2.24204,"volume":71.30999755859375},{"timestamp":1742401560000,"open":2.24206,"high":2.24215,"low":2.24195,"close":2.24204,"volume":78.12000274658203},{"timestamp":1742401620000,"open":2.242,"high":2.24202,"low":2.24182,"close":2.24191,"volume":75.83999633789062},{"timestamp":1742401680000,"open":2.24188,"high":2.24188,"low":2.24162,"close":2.24163,"volume":93.1500015258789},{"timestamp":1742401740000,"open":2.24163,"high":2.24195,"low":2.2416,"close":2.24195,"volume":146.97000122070312},{"timestamp":1742401800000,"open":2.24191,"high":2.24207,"low":2.24181,"close":2.24206,"volume":125.66999816894531},{"timestamp":1742401860000,"open":2.24205,"high":2.24209,"low":2.24199,"close":2.24206,"volume":39.75},{"timestamp":1742401920000,"open":2.24207,"high":2.24232,"low":2.24207,"close":2.24226,"volume":52.08000183105469},{"timestamp":1742401980000,"open":2.24225,"high":2.24241,"low":2.24216,"close":2.24218,"volume":49.2599983215332},{"timestamp":1742402040000,"open":2.24214,"high":2.24221,"low":2.24189,"close":2.24189,"volume":83.4000015258789},{"timestamp":1742402100000,"open":2.24185,"high":2.24189,"low":2.24167,"close":2.24167,"volume":61.7400016784668},{"timestamp":1742402160000,"open":2.24171,"high":2.24181,"low":2.24157,"close":2.24173,"volume":61.11000061035156},{"timestamp":1742402220000,"open":2.24174,"high":2.24186,"low":2.24173,"close":2.24178,"volume":37.59000015258789},{"timestamp":1742402280000,"open":2.24176,"high":2.24199,"low":2.24161,"close":2.24161,"volume":59.790000915527344},{"timestamp":1742402340000,"open":2.24165,"high":2.24174,"low":2.24158,"close":2.24172,"volume":75.2699966430664},{"timestamp":1742402400000,"open":2.24172,"high":2.24172,"low":2.24134,"close":2.24146,"volume":79.73999786376953},{"timestamp":1742402460000,"open":2.24142,"high":2.24163,"low":2.24126,"close":2.24163,"volume":63.779998779296875},{"timestamp":1742402520000,"open":2.24164,"high":2.24172,"low":2.24149,"close":2.24165,"volume":104.33999633789062},{"timestamp":1742402580000,"open":2.24173,"high":2.24173,"low":2.24142,"close":2.24168,"volume":43.11000061035156},{"timestamp":1742402640000,"open":2.24166,"high":2.24174,"low":2.2416,"close":2.24174,"volume":44.7599983215332},{"timestamp":1742402700000,"open":2.24181,"high":2.24223,"low":2.24174,"close":2.2422,"volume":70.6500015258789},{"timestamp":1742402760000,"open":2.24221,"high":2.24226,"low":2.24209,"close":2.24211,"volume":30.540000915527344},{"timestamp":1742402820000,"open":2.24212,"high":2.24233,"low":2.24207,"close":2.24226,"volume":69.72000122070312},{"timestamp":1742402880000,"open":2.24232,"high":2.24249,"low":2.24231,"close":2.24242,"volume":39.810001373291016},{"timestamp":1742402940000,"open":2.24245,"high":2.24271,"low":2.2424,"close":2.24271,"volume":55.22999954223633},{"timestamp":1742403000000,"open":2.24272,"high":2.24275,"low":2.24251,"close":2.2426,"volume":73.13999938964844},{"timestamp":1742403060000,"open":2.24254,"high":2.24275,"low":2.2425,"close":2.24265,"volume":93.33000183105469},{"timestamp":1742403120000,"open":2.24261,"high":2.24277,"low":2.24252,"close":2.24252,"volume":79.26000213623047},{"timestamp":1742403180000,"open":2.2426,"high":2.24264,"low":2.24247,"close":2.2425,"volume":64.52999877929688},{"timestamp":1742403240000,"open":2.24249,"high":2.24249,"low":2.24234,"close":2.24239,"volume":55.91999816894531},{"timestamp":1742403300000,"open":2.24242,"high":2.24263,"low":2.2424,"close":2.24253,"volume":52.02000045776367},{"timestamp":1742403360000,"open":2.2425,"high":2.24256,"low":2.24236,"close":2.24254,"volume":44.58000183105469},{"timestamp":1742403420000,"open":2.2425,"high":2.24258,"low":2.24226,"close":2.24258,"volume":70.91999816894531},{"timestamp":1742403480000,"open":2.24263,"high":2.24285,"low":2.24255,"close":2.24285,"volume":91.41000366210938},{"timestamp":1742403540000,"open":2.24282,"high":2.24293,"low":2.24256,"close":2.24262,"volume":252.02999877929688},{"timestamp":1742403600000,"open":2.24262,"high":2.24276,"low":2.24256,"close":2.24268,"volume":136.22999572753906},{"timestamp":1742403660000,"open":2.24265,"high":2.24284,"low":2.24265,"close":2.24274,"volume":100.47000122070312},{"timestamp":1742403720000,"open":2.24273,"high":2.24298,"low":2.24272,"close":2.24275,"volume":55.86000061035156},{"timestamp":1742403780000,"open":2.24272,"high":2.24286,"low":2.24265,"close":2.24278,"volume":106.19999694824219},{"timestamp":1742403840000,"open":2.24277,"high":2.24288,"low":2.24271,"close":2.24273,"volume":39.630001068115234},{"timestamp":1742403900000,"open":2.24267,"high":2.24283,"low":2.24267,"close":2.24271,"volume":67.05000305175781},{"timestamp":1742403960000,"open":2.24268,"high":2.24292,"low":2.24262,"close":2.2427,"volume":124.29000091552734},{"timestamp":1742404020000,"open":2.24269,"high":2.24292,"low":2.24259,"close":2.24285,"volume":62.81999969482422},{"timestamp":1742404080000,"open":2.24288,"high":2.24323,"low":2.24288,"close":2.24316,"volume":93.4800033569336},{"timestamp":1742404140000,"open":2.2432,"high":2.24326,"low":2.24285,"close":2.24306,"volume":114.66000366210938},{"timestamp":1742404200000,"open":2.24304,"high":2.2432,"low":2.24301,"close":2.24301,"volume":43.11000061035156},{"timestamp":1742404260000,"open":2.24301,"high":2.24305,"low":2.24284,"close":2.24284,"volume":46.40999984741211},{"timestamp":1742404320000,"open":2.24282,"high":2.243,"low":2.24274,"close":2.24283,"volume":125.61000061035156},{"timestamp":1742404380000,"open":2.24285,"high":2.24307,"low":2.24272,"close":2.24272,"volume":361.2300109863281},{"timestamp":1742404440000,"open":2.24272,"high":2.24288,"low":2.24272,"close":2.24277,"volume":423.5400085449219},{"timestamp":1742404500000,"open":2.24278,"high":2.24282,"low":2.24259,"close":2.24272,"volume":87.41999816894531},{"timestamp":1742404560000,"open":2.24271,"high":2.24302,"low":2.24268,"close":2.24283,"volume":166.9499969482422},{"timestamp":1742404620000,"open":2.24286,"high":2.24331,"low":2.24281,"close":2.24301,"volume":300.5400085449219},{"timestamp":1742404680000,"open":2.24297,"high":2.24313,"low":2.24271,"close":2.24296,"volume":258.239990234375},{"timestamp":1742404740000,"open":2.24295,"high":2.24295,"low":2.2427,"close":2.24277,"volume":230.4600067138672},{"timestamp":1742404800000,"open":2.24277,"high":2.24293,"low":2.24276,"close":2.24284,"volume":149.8800048828125},{"timestamp":1742404860000,"open":2.24295,"high":2.24305,"low":2.24292,"close":2.24293,"volume":46.91999816894531},{"timestamp":1742404920000,"open":2.24288,"high":2.24293,"low":2.24272,"close":2.2428,"volume":78.33000183105469},{"timestamp":1742404980000,"open":2.24281,"high":2.24294,"low":2.24279,"close":2.24287,"volume":66.66000366210938},{"timestamp":1742405040000,"open":2.24287,"high":2.24294,"low":2.2428,"close":2.2428,"volume":73.26000213623047},{"timestamp":1742405100000,"open":2.2428,"high":2.24296,"low":2.24272,"close":2.24282,"volume":168.17999267578125},{"timestamp":1742405160000,"open":2.24275,"high":2.24323,"low":2.24275,"close":2.24308,"volume":90.54000091552734},{"timestamp":1742405220000,"open":2.24309,"high":2.24335,"low":2.24309,"close":2.24322,"volume":49.40999984741211},{"timestamp":1742405280000,"open":2.2432,"high":2.24338,"low":2.24317,"close":2.24317,"volume":81.95999908447266},{"timestamp":1742405340000,"open":2.24318,"high":2.24322,"low":2.2429,"close":2.2429,"volume":96.93000030517578},{"timestamp":1742405400000,"open":2.24284,"high":2.24304,"low":2.24281,"close":2.24295,"volume":172.3800048828125},{"timestamp":1742405460000,"open":2.24294,"high":2.24309,"low":2.24279,"close":2.24286,"volume":107.94000244140625},{"timestamp":1742405520000,"open":2.24284,"high":2.243,"low":2.24276,"close":2.24292,"volume":46.13999938964844},{"timestamp":1742405580000,"open":2.24298,"high":2.24302,"low":2.2428,"close":2.24288,"volume":59.61000061035156},{"timestamp":1742405640000,"open":2.24286,"high":2.24306,"low":2.24282,"close":2.2429,"volume":66.18000030517578},{"timestamp":1742405700000,"open":2.2429,"high":2.24311,"low":2.2429,"close":2.24305,"volume":80.91000366210938},{"timestamp":1742405760000,"open":2.24305,"high":2.24308,"low":2.24291,"close":2.243,"volume":59.400001525878906},{"timestamp":1742405820000,"open":2.24295,"high":2.24322,"low":2.24286,"close":2.24314,"volume":73.16999816894531},{"timestamp":1742405880000,"open":2.24311,"high":2.24314,"low":2.24286,"close":2.24297,"volume":61.02000045776367},{"timestamp":1742405940000,"open":2.24296,"high":2.2431,"low":2.24289,"close":2.24295,"volume":58.650001525878906},{"timestamp":1742406000000,"open":2.24299,"high":2.24309,"low":2.24289,"close":2.24309,"volume":35.400001525878906},{"timestamp":1742406060000,"open":2.24314,"high":2.24318,"low":2.24302,"close":2.24317,"volume":43.22999954223633},{"timestamp":1742406120000,"open":2.24319,"high":2.24342,"low":2.24306,"close":2.2434,"volume":230.75999450683594},{"timestamp":1742406180000,"open":2.24335,"high":2.24345,"low":2.24329,"close":2.24333,"volume":133.13999938964844},{"timestamp":1742406240000,"open":2.24333,"high":2.24353,"low":2.24315,"close":2.24353,"volume":114.18000030517578},{"timestamp":1742406300000,"open":2.24352,"high":2.24365,"low":2.24346,"close":2.2436,"volume":27.600000381469727},{"timestamp":1742406360000,"open":2.24361,"high":2.24361,"low":2.24342,"close":2.24361,"volume":207.80999755859375},{"timestamp":1742406420000,"open":2.24352,"high":2.24357,"low":2.24313,"close":2.24314,"volume":362.489990234375},{"timestamp":1742406480000,"open":2.24314,"high":2.24335,"low":2.24307,"close":2.2432,"volume":312.05999755859375},{"timestamp":1742406540000,"open":2.24322,"high":2.24335,"low":2.2431,"close":2.24314,"volume":182.30999755859375},{"timestamp":1742406600000,"open":2.24315,"high":2.24337,"low":2.24284,"close":2.24286,"volume":103.41000366210938},{"timestamp":1742406660000,"open":2.24287,"high":2.24296,"low":2.24275,"close":2.24275,"volume":103.94999694824219},{"timestamp":1742406720000,"open":2.24275,"high":2.24308,"low":2.24275,"close":2.24291,"volume":159.4499969482422},{"timestamp":1742406780000,"open":2.24289,"high":2.24333,"low":2.24286,"close":2.24333,"volume":299.8500061035156},{"timestamp":1742406840000,"open":2.24333,"high":2.24334,"low":2.24279,"close":2.2428,"volume":348.0299987792969},{"timestamp":1742406900000,"open":2.24276,"high":2.2432,"low":2.24263,"close":2.24316,"volume":241.1999969482422},{"timestamp":1742406960000,"open":2.24319,"high":2.24347,"low":2.24319,"close":2.24332,"volume":72.20999908447266},{"timestamp":1742407020000,"open":2.24327,"high":2.24347,"low":2.24309,"close":2.24312,"volume":43.79999923706055},{"timestamp":1742407080000,"open":2.24303,"high":2.24366,"low":2.24302,"close":2.24338,"volume":109.68000030517578},{"timestamp":1742407140000,"open":2.24334,"high":2.24374,"low":2.24086,"close":2.24086,"volume":64.6500015258789},{"timestamp":1742407200000,"open":2.24002,"high":2.2422,"low":2.23978,"close":2.24148,"volume":1767.43994140625},{"timestamp":1742407260000,"open":2.24158,"high":2.24231,"low":2.24103,"close":2.24181,"volume":2248.679931640625},{"timestamp":1742407320000,"open":2.24187,"high":2.24194,"low":2.24122,"close":2.24187,"volume":1316.5999755859375},{"timestamp":1742407380000,"open":2.24179,"high":2.24192,"low":2.24144,"close":2.24182,"volume":449.5199890136719},{"timestamp":1742407440000,"open":2.24183,"high":2.24199,"low":2.24158,"close":2.24177,"volume":768.5700073242188},{"timestamp":1742407500000,"open":2.24167,"high":2.24234,"low":2.24154,"close":2.2419,"volume":298.04998779296875},{"timestamp":1742407560000,"open":2.24201,"high":2.24258,"low":2.24179,"close":2.24255,"volume":755.0999755859375},{"timestamp":1742407620000,"open":2.2425,"high":2.24256,"low":2.24185,"close":2.24206,"volume":801.3599853515625},{"timestamp":1742407680000,"open":2.24213,"high":2.24222,"low":2.24171,"close":2.24215,"volume":851.4600219726562},{"timestamp":1742407740000,"open":2.24216,"high":2.24216,"low":2.24189,"close":2.24197,"volume":428.1600036621094},{"timestamp":1742407800000,"open":2.24204,"high":2.24224,"low":2.2418,"close":2.24197,"volume":675.5700073242188},{"timestamp":1742407860000,"open":2.24196,"high":2.2421,"low":2.24162,"close":2.2419,"volume":735.3599853515625},{"timestamp":1742407920000,"open":2.24193,"high":2.24213,"low":2.24159,"close":2.24159,"volume":850.4400024414062},{"timestamp":1742407980000,"open":2.24175,"high":2.24175,"low":2.24129,"close":2.24147,"volume":754.9199829101562},{"timestamp":1742408040000,"open":2.24147,"high":2.24188,"low":2.24144,"close":2.24167,"volume":752.219970703125},{"timestamp":1742408100000,"open":2.24177,"high":2.24203,"low":2.24156,"close":2.24161,"volume":507},{"timestamp":1742408160000,"open":2.24162,"high":2.24182,"low":2.24151,"close":2.24178,"volume":270.4800109863281},{"timestamp":1742408220000,"open":2.24176,"high":2.24186,"low":2.24151,"close":2.24173,"volume":699.3300170898438},{"timestamp":1742408280000,"open":2.24155,"high":2.24185,"low":2.24151,"close":2.24176,"volume":632.1300048828125},{"timestamp":1742408340000,"open":2.24175,"high":2.24189,"low":2.24152,"close":2.24174,"volume":931.22998046875},{"timestamp":1742408400000,"open":2.24176,"high":2.24194,"low":2.24118,"close":2.2412,"volume":522.5399780273438},{"timestamp":1742408460000,"open":2.24129,"high":2.24158,"low":2.24118,"close":2.24153,"volume":277.67999267578125},{"timestamp":1742408520000,"open":2.24146,"high":2.2417,"low":2.24122,"close":2.2413,"volume":273.6600036621094},{"timestamp":1742408580000,"open":2.24131,"high":2.24142,"low":2.24107,"close":2.24111,"volume":137.6699981689453},{"timestamp":1742408640000,"open":2.24111,"high":2.24139,"low":2.24087,"close":2.2412,"volume":131.61000061035156},{"timestamp":1742408700000,"open":2.24127,"high":2.24134,"low":2.24109,"close":2.24122,"volume":80.97000122070312},{"timestamp":1742408760000,"open":2.24123,"high":2.24138,"low":2.24115,"close":2.24117,"volume":67.11000061035156},{"timestamp":1742408820000,"open":2.24125,"high":2.24167,"low":2.24094,"close":2.24153,"volume":83.7300033569336},{"timestamp":1742408880000,"open":2.24152,"high":2.24173,"low":2.24148,"close":2.24155,"volume":49.40999984741211},{"timestamp":1742408940000,"open":2.24166,"high":2.24168,"low":2.24141,"close":2.24144,"volume":60.36000061035156},{"timestamp":1742409000000,"open":2.24148,"high":2.24175,"low":2.24139,"close":2.2416,"volume":86.81999969482422},{"timestamp":1742409060000,"open":2.24159,"high":2.24159,"low":2.24104,"close":2.24124,"volume":237.60000610351562},{"timestamp":1742409120000,"open":2.24123,"high":2.24126,"low":2.24098,"close":2.24106,"volume":126.41999816894531},{"timestamp":1742409180000,"open":2.24095,"high":2.24113,"low":2.24081,"close":2.24113,"volume":321.510009765625},{"timestamp":1742409240000,"open":2.24108,"high":2.24122,"low":2.24057,"close":2.24057,"volume":725.280029296875},{"timestamp":1742409300000,"open":2.24057,"high":2.24116,"low":2.24057,"close":2.24106,"volume":730.260009765625},{"timestamp":1742409360000,"open":2.24117,"high":2.24117,"low":2.2403,"close":2.2404,"volume":1087.6800537109375},{"timestamp":1742409420000,"open":2.24041,"high":2.24062,"low":2.24019,"close":2.24051,"volume":756.6300048828125},{"timestamp":1742409480000,"open":2.24045,"high":2.2408,"low":2.24044,"close":2.2408,"volume":685.469970703125},{"timestamp":1742409540000,"open":2.24066,"high":2.24104,"low":2.24055,"close":2.24066,"volume":144},{"timestamp":1742409600000,"open":2.24052,"high":2.24079,"low":2.24045,"close":2.24054,"volume":290.8500061035156},{"timestamp":1742409660000,"open":2.24055,"high":2.24066,"low":2.24014,"close":2.24045,"volume":208.8000030517578},{"timestamp":1742409720000,"open":2.24046,"high":2.24074,"low":2.23913,"close":2.23953,"volume":180.5399932861328},{"timestamp":1742409780000,"open":2.23954,"high":2.24,"low":2.23917,"close":2.23946,"volume":107.8499984741211},{"timestamp":1742409840000,"open":2.23942,"high":2.23981,"low":2.23932,"close":2.23962,"volume":205.9499969482422},{"timestamp":1742409900000,"open":2.23956,"high":2.2399,"low":2.23938,"close":2.23967,"volume":714.4500122070312},{"timestamp":1742409960000,"open":2.23969,"high":2.24,"low":2.23952,"close":2.23994,"volume":421.2900085449219},{"timestamp":1742410020000,"open":2.23993,"high":2.24014,"low":2.23986,"close":2.23996,"volume":184.8000030517578},{"timestamp":1742410080000,"open":2.23999,"high":2.2402,"low":2.23991,"close":2.24004,"volume":268.44000244140625},{"timestamp":1742410140000,"open":2.24003,"high":2.24029,"low":2.23993,"close":2.24011,"volume":827.0999755859375},{"timestamp":1742410200000,"open":2.24011,"high":2.24039,"low":2.23985,"close":2.24021,"volume":783.3900146484375},{"timestamp":1742410260000,"open":2.24022,"high":2.2404,"low":2.23988,"close":2.23992,"volume":998.25},{"timestamp":1742410320000,"open":2.23992,"high":2.24017,"low":2.23981,"close":2.24,"volume":125.43000030517578},{"timestamp":1742410380000,"open":2.23979,"high":2.23995,"low":2.23921,"close":2.23925,"volume":390.1199951171875},{"timestamp":1742410440000,"open":2.23924,"high":2.23968,"low":2.23908,"close":2.23913,"volume":102.83999633789062},{"timestamp":1742410500000,"open":2.23913,"high":2.23953,"low":2.23896,"close":2.23901,"volume":528.2100219726562},{"timestamp":1742410560000,"open":2.23902,"high":2.23979,"low":2.23902,"close":2.23952,"volume":719.8499755859375},{"timestamp":1742410620000,"open":2.23947,"high":2.23956,"low":2.23914,"close":2.2392,"volume":797.4299926757812},{"timestamp":1742410680000,"open":2.23934,"high":2.23944,"low":2.23899,"close":2.23928,"volume":468.17999267578125},{"timestamp":1742410740000,"open":2.23927,"high":2.23971,"low":2.23909,"close":2.23952,"volume":272.1000061035156},{"timestamp":1742410800000,"open":2.2394,"high":2.23973,"low":2.23921,"close":2.23948,"volume":566.4299926757812},{"timestamp":1742410860000,"open":2.23949,"high":2.23951,"low":2.23865,"close":2.23895,"volume":132.8699951171875},{"timestamp":1742410920000,"open":2.23892,"high":2.23901,"low":2.23841,"close":2.23862,"volume":86.7300033569336},{"timestamp":1742410980000,"open":2.23866,"high":2.23881,"low":2.23833,"close":2.23847,"volume":131.27999877929688},{"timestamp":1742411040000,"open":2.23848,"high":2.23857,"low":2.23795,"close":2.23807,"volume":121.44000244140625},{"timestamp":1742411100000,"open":2.23811,"high":2.23833,"low":2.238,"close":2.23809,"volume":126.9000015258789},{"timestamp":1742411160000,"open":2.23818,"high":2.23855,"low":2.23814,"close":2.23833,"volume":443.42999267578125},{"timestamp":1742411220000,"open":2.2383,"high":2.23847,"low":2.23789,"close":2.23791,"volume":380.30999755859375},{"timestamp":1742411280000,"open":2.23791,"high":2.23803,"low":2.2367,"close":2.23705,"volume":514.6500244140625},{"timestamp":1742411340000,"open":2.23708,"high":2.23716,"low":2.23657,"close":2.23667,"volume":218.16000366210938},{"timestamp":1742411400000,"open":2.23668,"high":2.23687,"low":2.23649,"close":2.23687,"volume":162.77999877929688},{"timestamp":1742411460000,"open":2.2369,"high":2.23704,"low":2.23668,"close":2.23682,"volume":219.1199951171875},{"timestamp":1742411520000,"open":2.23688,"high":2.23731,"low":2.23681,"close":2.23694,"volume":891.2999877929688},{"timestamp":1742411580000,"open":2.23693,"high":2.23721,"low":2.2369,"close":2.23702,"volume":279.6000061035156},{"timestamp":1742411640000,"open":2.23702,"high":2.23702,"low":2.2365,"close":2.23678,"volume":148.58999633789062},{"timestamp":1742411700000,"open":2.23679,"high":2.23719,"low":2.23645,"close":2.2371,"volume":80.97000122070312},{"timestamp":1742411760000,"open":2.23704,"high":2.23719,"low":2.23683,"close":2.23706,"volume":100.08000183105469},{"timestamp":1742411820000,"open":2.23712,"high":2.23748,"low":2.23707,"close":2.23718,"volume":221.27999877929688},{"timestamp":1742411880000,"open":2.23721,"high":2.23752,"low":2.23698,"close":2.23707,"volume":127.86000061035156},{"timestamp":1742411940000,"open":2.23722,"high":2.23749,"low":2.23698,"close":2.23739,"volume":131.3699951171875},{"timestamp":1742412000000,"open":2.2374,"high":2.23799,"low":2.2374,"close":2.23799,"volume":79.16999816894531},{"timestamp":1742412060000,"open":2.238,"high":2.23835,"low":2.23792,"close":2.23808,"volume":64.44000244140625},{"timestamp":1742412120000,"open":2.23792,"high":2.23794,"low":2.2375,"close":2.23776,"volume":96.95999908447266},{"timestamp":1742412180000,"open":2.23788,"high":2.23829,"low":2.23772,"close":2.23783,"volume":150.1199951171875},{"timestamp":1742412240000,"open":2.23794,"high":2.23799,"low":2.2376,"close":2.2376,"volume":129.60000610351562},{"timestamp":1742412300000,"open":2.23762,"high":2.23773,"low":2.23741,"close":2.23768,"volume":89.27999877929688},{"timestamp":1742412360000,"open":2.23769,"high":2.2378,"low":2.23752,"close":2.23768,"volume":138.02999877929688},{"timestamp":1742412420000,"open":2.23767,"high":2.23794,"low":2.23756,"close":2.23782,"volume":249.75},{"timestamp":1742412480000,"open":2.23781,"high":2.23791,"low":2.23745,"close":2.23768,"volume":202.97999572753906},{"timestamp":1742412540000,"open":2.23767,"high":2.23788,"low":2.2376,"close":2.23769,"volume":151.9499969482422},{"timestamp":1742412600000,"open":2.23762,"high":2.23787,"low":2.23747,"close":2.2375,"volume":207.5399932861328},{"timestamp":1742412660000,"open":2.23749,"high":2.23774,"low":2.23709,"close":2.23772,"volume":208.13999938964844},{"timestamp":1742412720000,"open":2.23775,"high":2.23775,"low":2.23752,"close":2.23767,"volume":72.44999694824219},{"timestamp":1742412780000,"open":2.2377,"high":2.23776,"low":2.23749,"close":2.2375,"volume":136.67999267578125},{"timestamp":1742412840000,"open":2.2375,"high":2.23769,"low":2.23738,"close":2.23754,"volume":67.0199966430664},{"timestamp":1742412900000,"open":2.23751,"high":2.2377,"low":2.23747,"close":2.23766,"volume":102.36000061035156},{"timestamp":1742412960000,"open":2.23765,"high":2.23765,"low":2.2372,"close":2.23722,"volume":182.72999572753906},{"timestamp":1742413020000,"open":2.23726,"high":2.23762,"low":2.23721,"close":2.23759,"volume":163.9499969482422},{"timestamp":1742413080000,"open":2.23756,"high":2.23756,"low":2.237,"close":2.23724,"volume":166.67999267578125},{"timestamp":1742413140000,"open":2.23726,"high":2.23757,"low":2.23726,"close":2.23748,"volume":69.95999908447266},{"timestamp":1742413200000,"open":2.2375,"high":2.23765,"low":2.23736,"close":2.23743,"volume":81.44999694824219},{"timestamp":1742413260000,"open":2.23744,"high":2.23756,"low":2.2373,"close":2.23733,"volume":70.13999938964844},{"timestamp":1742413320000,"open":2.23733,"high":2.23745,"low":2.23727,"close":2.23737,"volume":65.81999969482422},{"timestamp":1742413380000,"open":2.23736,"high":2.23744,"low":2.23708,"close":2.23708,"volume":49.91999816894531},{"timestamp":1742413440000,"open":2.23708,"high":2.23718,"low":2.23687,"close":2.23701,"volume":215.94000244140625},{"timestamp":1742413500000,"open":2.23702,"high":2.23702,"low":2.2368,"close":2.23682,"volume":106.80000305175781},{"timestamp":1742413560000,"open":2.23686,"high":2.23733,"low":2.23686,"close":2.23733,"volume":182.3699951171875},{"timestamp":1742413620000,"open":2.23726,"high":2.23741,"low":2.23715,"close":2.23735,"volume":159.05999755859375},{"timestamp":1742413680000,"open":2.23736,"high":2.23775,"low":2.2372,"close":2.23773,"volume":84.54000091552734},{"timestamp":1742413740000,"open":2.23766,"high":2.23779,"low":2.23741,"close":2.2375,"volume":82.44000244140625},{"timestamp":1742413800000,"open":2.23751,"high":2.2378,"low":2.23751,"close":2.23775,"volume":64.0199966430664},{"timestamp":1742413860000,"open":2.23775,"high":2.23813,"low":2.23775,"close":2.23794,"volume":61.40999984741211},{"timestamp":1742413920000,"open":2.23791,"high":2.23807,"low":2.23778,"close":2.23793,"volume":50.70000076293945},{"timestamp":1742413980000,"open":2.23793,"high":2.23796,"low":2.2376,"close":2.23762,"volume":53.220001220703125},{"timestamp":1742414040000,"open":2.23764,"high":2.23802,"low":2.23761,"close":2.23778,"volume":54.599998474121094},{"timestamp":1742414100000,"open":2.23773,"high":2.23794,"low":2.23759,"close":2.23763,"volume":72.69000244140625},{"timestamp":1742414160000,"open":2.23761,"high":2.23796,"low":2.23761,"close":2.23769,"volume":82.3499984741211},{"timestamp":1742414220000,"open":2.23769,"high":2.23813,"low":2.23768,"close":2.23811,"volume":70.13999938964844},{"timestamp":1742414280000,"open":2.23811,"high":2.23815,"low":2.23777,"close":2.23793,"volume":173.3699951171875},{"timestamp":1742414340000,"open":2.23793,"high":2.23816,"low":2.23765,"close":2.23787,"volume":346.95001220703125},{"timestamp":1742414400000,"open":2.23796,"high":2.23818,"low":2.2376,"close":2.23764,"volume":268.3500061035156},{"timestamp":1742414460000,"open":2.23768,"high":2.23768,"low":2.23746,"close":2.23756,"volume":196.58999633789062},{"timestamp":1742414520000,"open":2.23755,"high":2.23769,"low":2.23726,"close":2.23731,"volume":304.4700012207031},{"timestamp":1742414580000,"open":2.23725,"high":2.23725,"low":2.2371,"close":2.23718,"volume":241.32000732421875},{"timestamp":1742414640000,"open":2.2372,"high":2.2372,"low":2.23705,"close":2.23719,"volume":176.49000549316406},{"timestamp":1742414700000,"open":2.23719,"high":2.23745,"low":2.23719,"close":2.23721,"volume":369.92999267578125},{"timestamp":1742414760000,"open":2.23723,"high":2.23725,"low":2.23708,"close":2.23711,"volume":204.80999755859375},{"timestamp":1742414820000,"open":2.23711,"high":2.23736,"low":2.23688,"close":2.23692,"volume":172.7100067138672},{"timestamp":1742414880000,"open":2.23691,"high":2.23714,"low":2.23684,"close":2.23697,"volume":94.62000274658203},{"timestamp":1742414940000,"open":2.23698,"high":2.2371,"low":2.23677,"close":2.23677,"volume":213.8699951171875},{"timestamp":1742415000000,"open":2.2369,"high":2.23708,"low":2.23676,"close":2.23703,"volume":350.9100036621094},{"timestamp":1742415060000,"open":2.23706,"high":2.23732,"low":2.23676,"close":2.23697,"volume":219.02999877929688},{"timestamp":1742415120000,"open":2.23696,"high":2.23696,"low":2.23657,"close":2.23671,"volume":423.8399963378906},{"timestamp":1742415180000,"open":2.23674,"high":2.23676,"low":2.23651,"close":2.23663,"volume":225.36000061035156},{"timestamp":1742415240000,"open":2.23662,"high":2.23677,"low":2.23635,"close":2.23657,"volume":309.8999938964844},{"timestamp":1742415300000,"open":2.23658,"high":2.23664,"low":2.2362,"close":2.2362,"volume":452.42999267578125},{"timestamp":1742415360000,"open":2.23609,"high":2.23655,"low":2.23608,"close":2.23638,"volume":237},{"timestamp":1742415420000,"open":2.23637,"high":2.23653,"low":2.23629,"close":2.23648,"volume":333.6000061035156},{"timestamp":1742415480000,"open":2.23658,"high":2.23662,"low":2.23619,"close":2.23622,"volume":53.970001220703125},{"timestamp":1742415540000,"open":2.23625,"high":2.23632,"low":2.23602,"close":2.23606,"volume":36.9900016784668},{"timestamp":1742415600000,"open":2.23609,"high":2.23639,"low":2.23608,"close":2.23628,"volume":37.13999938964844},{"timestamp":1742415660000,"open":2.23627,"high":2.23643,"low":2.23617,"close":2.23636,"volume":38.63999938964844},{"timestamp":1742415720000,"open":2.23636,"high":2.23646,"low":2.23635,"close":2.23645,"volume":35.400001525878906},{"timestamp":1742415780000,"open":2.23644,"high":2.23664,"low":2.23644,"close":2.23655,"volume":18.719999313354492},{"timestamp":1742415840000,"open":2.23654,"high":2.23673,"low":2.23654,"close":2.23656,"volume":17.06999969482422},{"timestamp":1742415900000,"open":2.23664,"high":2.2368,"low":2.23661,"close":2.23677,"volume":35.66999816894531},{"timestamp":1742415960000,"open":2.23677,"high":2.23682,"low":2.23653,"close":2.23671,"volume":47.34000015258789},{"timestamp":1742416020000,"open":2.23679,"high":2.23685,"low":2.23669,"close":2.2367,"volume":20.559999465942383},{"timestamp":1742416080000,"open":2.23669,"high":2.23682,"low":2.23661,"close":2.23661,"volume":23.040000915527344},{"timestamp":1742416140000,"open":2.23661,"high":2.23669,"low":2.23654,"close":2.2366,"volume":154.41000366210938},{"timestamp":1742416200000,"open":2.23662,"high":2.23681,"low":2.23662,"close":2.23681,"volume":23.25},{"timestamp":1742416260000,"open":2.23681,"high":2.23711,"low":2.23671,"close":2.23689,"volume":30.959999084472656},{"timestamp":1742416320000,"open":2.23695,"high":2.237,"low":2.23657,"close":2.23659,"volume":22.3799991607666},{"timestamp":1742416380000,"open":2.23659,"high":2.2367,"low":2.23653,"close":2.23659,"volume":19.200000762939453},{"timestamp":1742416440000,"open":2.23663,"high":2.23666,"low":2.23644,"close":2.23651,"volume":31.559999465942383},{"timestamp":1742416500000,"open":2.23652,"high":2.23671,"low":2.23644,"close":2.23649,"volume":25.260000228881836},{"timestamp":1742416560000,"open":2.2365,"high":2.23662,"low":2.23621,"close":2.23621,"volume":175.8000030517578},{"timestamp":1742416620000,"open":2.23623,"high":2.23639,"low":2.23623,"close":2.23633,"volume":251.3699951171875},{"timestamp":1742416680000,"open":2.23633,"high":2.2365,"low":2.23631,"close":2.23635,"volume":115.58999633789062},{"timestamp":1742416740000,"open":2.2364,"high":2.23648,"low":2.23636,"close":2.23637,"volume":35.90999984741211},{"timestamp":1742416800000,"open":2.23637,"high":2.23648,"low":2.23619,"close":2.2362,"volume":61.16999816894531},{"timestamp":1742416860000,"open":2.2362,"high":2.23636,"low":2.23602,"close":2.23602,"volume":31.110000610351562},{"timestamp":1742416920000,"open":2.23603,"high":2.23612,"low":2.23576,"close":2.23579,"volume":37.31999969482422},{"timestamp":1742416980000,"open":2.23579,"high":2.23585,"low":2.23548,"close":2.23548,"volume":31.920000076293945},{"timestamp":1742417040000,"open":2.23557,"high":2.23559,"low":2.23522,"close":2.23525,"volume":52.40999984741211},{"timestamp":1742417100000,"open":2.23524,"high":2.23524,"low":2.2351,"close":2.23516,"volume":16.920000076293945},{"timestamp":1742417160000,"open":2.23517,"high":2.23523,"low":2.23495,"close":2.23499,"volume":28.559999465942383},{"timestamp":1742417220000,"open":2.235,"high":2.23537,"low":2.235,"close":2.23517,"volume":9.149999618530273},{"timestamp":1742417280000,"open":2.23518,"high":2.23524,"low":2.23517,"close":2.23523,"volume":10.800000190734863},{"timestamp":1742417340000,"open":2.23522,"high":2.23531,"low":2.23504,"close":2.23513,"volume":34.02000045776367},{"timestamp":1742417400000,"open":2.23516,"high":2.2357,"low":2.23516,"close":2.23551,"volume":59.0099983215332},{"timestamp":1742417460000,"open":2.23552,"high":2.23552,"low":2.23521,"close":2.23536,"volume":54.41999816894531},{"timestamp":1742417520000,"open":2.23542,"high":2.23548,"low":2.23533,"close":2.23535,"volume":59.61000061035156},{"timestamp":1742417580000,"open":2.23536,"high":2.23571,"low":2.23533,"close":2.23571,"volume":44.52000045776367},{"timestamp":1742417640000,"open":2.23571,"high":2.23571,"low":2.23541,"close":2.23547,"volume":59.849998474121094},{"timestamp":1742417700000,"open":2.23544,"high":2.23564,"low":2.23541,"close":2.23546,"volume":36.779998779296875},{"timestamp":1742417760000,"open":2.23551,"high":2.23553,"low":2.23512,"close":2.23514,"volume":53.66999816894531},{"timestamp":1742417820000,"open":2.23517,"high":2.23537,"low":2.23517,"close":2.23529,"volume":43.31999969482422},{"timestamp":1742417880000,"open":2.23533,"high":2.23553,"low":2.23517,"close":2.23548,"volume":35.310001373291016},{"timestamp":1742417940000,"open":2.23525,"high":2.23525,"low":2.23516,"close":2.23517,"volume":22.5},{"timestamp":1742418240000,"open":2.23274,"high":2.23291,"low":2.23272,"close":2.23275,"volume":100.44000244140625},{"timestamp":1742418300000,"open":2.23262,"high":2.23388,"low":2.23238,"close":2.23388,"volume":131.85000610351562},{"timestamp":1742418360000,"open":2.23365,"high":2.23375,"low":2.23364,"close":2.23373,"volume":35.099998474121094},{"timestamp":1742418420000,"open":2.23375,"high":2.23386,"low":2.23375,"close":2.23386,"volume":37.79999923706055},{"timestamp":1742418480000,"open":2.23382,"high":2.23384,"low":2.23343,"close":2.2335,"volume":27},{"timestamp":1742418540000,"open":2.2335,"high":2.23375,"low":2.23349,"close":2.23375,"volume":28.350000381469727},{"timestamp":1742418600000,"open":2.23376,"high":2.23473,"low":2.23346,"close":2.23462,"volume":221.16000366210938},{"timestamp":1742418660000,"open":2.23471,"high":2.2353,"low":2.23394,"close":2.2341,"volume":367.9200134277344},{"timestamp":1742418720000,"open":2.2341,"high":2.23438,"low":2.23407,"close":2.2343,"volume":312.8399963378906},{"timestamp":1742418780000,"open":2.23431,"high":2.23435,"low":2.2342,"close":2.23428,"volume":142.1999969482422},{"timestamp":1742418840000,"open":2.2343,"high":2.2345,"low":2.23425,"close":2.2345,"volume":142.1999969482422},{"timestamp":1742418900000,"open":2.23481,"high":2.23496,"low":2.23454,"close":2.23461,"volume":108.30000305175781},{"timestamp":1742418960000,"open":2.23493,"high":2.23493,"low":2.23435,"close":2.2348,"volume":69.5999984741211},{"timestamp":1742419020000,"open":2.235,"high":2.23567,"low":2.23467,"close":2.23559,"volume":24.6299991607666},{"timestamp":1742419080000,"open":2.23559,"high":2.23572,"low":2.23439,"close":2.23448,"volume":14.789999961853027},{"timestamp":1742419140000,"open":2.23455,"high":2.23513,"low":2.23399,"close":2.2347,"volume":95.16000366210938},{"timestamp":1742419200000,"open":2.2345,"high":2.23558,"low":2.23419,"close":2.23492,"volume":40.7400016784668},{"timestamp":1742419260000,"open":2.23574,"high":2.23582,"low":2.23505,"close":2.23531,"volume":47.66999816894531},{"timestamp":1742419320000,"open":2.23487,"high":2.23513,"low":2.23443,"close":2.2345,"volume":71.91000366210938},{"timestamp":1742419380000,"open":2.23448,"high":2.23448,"low":2.23437,"close":2.23437,"volume":102.23999786376953},{"timestamp":1742419440000,"open":2.23433,"high":2.23436,"low":2.23433,"close":2.23435,"volume":15.65999984741211},{"timestamp":1742419500000,"open":2.23435,"high":2.236,"low":2.23435,"close":2.236,"volume":8.369999885559082},{"timestamp":1742419560000,"open":2.236,"high":2.23691,"low":2.23517,"close":2.23691,"volume":26.190000534057617},{"timestamp":1742419620000,"open":2.23685,"high":2.23685,"low":2.23592,"close":2.23601,"volume":17.940000534057617},{"timestamp":1742419680000,"open":2.23597,"high":2.23601,"low":2.23546,"close":2.23551,"volume":29.489999771118164},{"timestamp":1742419740000,"open":2.23552,"high":2.23556,"low":2.23424,"close":2.23537,"volume":46.290000915527344},{"timestamp":1742419800000,"open":2.23541,"high":2.23541,"low":2.23435,"close":2.23493,"volume":63.119998931884766},{"timestamp":1742419860000,"open":2.23489,"high":2.23558,"low":2.23454,"close":2.23549,"volume":64.47000122070312},{"timestamp":1742419920000,"open":2.23544,"high":2.23552,"low":2.23446,"close":2.23464,"volume":63.56999969482422},{"timestamp":1742419980000,"open":2.23446,"high":2.23471,"low":2.23446,"close":2.23454,"volume":13.920000076293945},{"timestamp":1742420040000,"open":2.2344,"high":2.2344,"low":2.2344,"close":2.2344,"volume":9.119999885559082},{"timestamp":1742420100000,"open":2.23433,"high":2.23449,"low":2.23432,"close":2.23448,"volume":24.1200008392334},{"timestamp":1742420160000,"open":2.23453,"high":2.23453,"low":2.23397,"close":2.23397,"volume":45.33000183105469},{"timestamp":1742420220000,"open":2.23399,"high":2.23408,"low":2.23397,"close":2.23408,"volume":29.34000015258789},{"timestamp":1742420280000,"open":2.23402,"high":2.23555,"low":2.23402,"close":2.23555,"volume":37.13999938964844},{"timestamp":1742420340000,"open":2.23541,"high":2.23573,"low":2.23456,"close":2.23459,"volume":26.579999923706055},{"timestamp":1742420400000,"open":2.23436,"high":2.23476,"low":2.23416,"close":2.23416,"volume":58.31999969482422},{"timestamp":1742420460000,"open":2.23417,"high":2.23477,"low":2.23414,"close":2.23476,"volume":89.94000244140625},{"timestamp":1742420520000,"open":2.23473,"high":2.23478,"low":2.23417,"close":2.23449,"volume":18.299999237060547},{"timestamp":1742420580000,"open":2.2345,"high":2.23459,"low":2.23373,"close":2.23373,"volume":122.8499984741211},{"timestamp":1742420640000,"open":2.23391,"high":2.2344,"low":2.23382,"close":2.23393,"volume":169.3800048828125},{"timestamp":1742420700000,"open":2.23492,"high":2.23492,"low":2.22759,"close":2.22996,"volume":526.3800048828125},{"timestamp":1742420760000,"open":2.22998,"high":2.23108,"low":2.22945,"close":2.23108,"volume":333.92999267578125},{"timestamp":1742420820000,"open":2.23027,"high":2.23121,"low":2.22976,"close":2.23119,"volume":171.66000366210938},{"timestamp":1742420880000,"open":2.23119,"high":2.23119,"low":2.23033,"close":2.23112,"volume":98.81999969482422},{"timestamp":1742420940000,"open":2.23094,"high":2.23106,"low":2.23028,"close":2.23053,"volume":108.30000305175781},{"timestamp":1742421000000,"open":2.23052,"high":2.23092,"low":2.23027,"close":2.23077,"volume":120.4800033569336},{"timestamp":1742421060000,"open":2.23077,"high":2.23104,"low":2.23017,"close":2.23102,"volume":109.7699966430664},{"timestamp":1742421120000,"open":2.23121,"high":2.23153,"low":2.23087,"close":2.23101,"volume":79.19999694824219},{"timestamp":1742421180000,"open":2.23126,"high":2.23246,"low":2.23126,"close":2.23203,"volume":38.849998474121094},{"timestamp":1742421240000,"open":2.23242,"high":2.23243,"low":2.23203,"close":2.23203,"volume":31.290000915527344},{"timestamp":1742421300000,"open":2.23229,"high":2.23271,"low":2.23225,"close":2.23247,"volume":43.04999923706055},{"timestamp":1742421360000,"open":2.23313,"high":2.23314,"low":2.23313,"close":2.23313,"volume":5.940000057220459},{"timestamp":1742421420000,"open":2.23314,"high":2.23319,"low":2.23313,"close":2.23317,"volume":15.390000343322754},{"timestamp":1742421480000,"open":2.23313,"high":2.23318,"low":2.23269,"close":2.2327,"volume":10.050000190734863},{"timestamp":1742421540000,"open":2.23295,"high":2.23295,"low":2.23295,"close":2.23295,"volume":1.350000023841858},{"timestamp":1742421600000,"open":2.23448,"high":2.23482,"low":2.23421,"close":2.23421,"volume":53.099998474121094},{"timestamp":1742421660000,"open":2.23413,"high":2.23462,"low":2.23412,"close":2.23429,"volume":25.200000762939453},{"timestamp":1742421720000,"open":2.2344,"high":2.23463,"low":2.23429,"close":2.23462,"volume":17.100000381469727},{"timestamp":1742421780000,"open":2.23463,"high":2.23477,"low":2.2344,"close":2.23445,"volume":8.1899995803833},{"timestamp":1742421840000,"open":2.23445,"high":2.23461,"low":2.23442,"close":2.23461,"volume":9.479999542236328},{"timestamp":1742421900000,"open":2.23452,"high":2.23452,"low":2.2334,"close":2.2334,"volume":38.099998474121094},{"timestamp":1742421960000,"open":2.23336,"high":2.23336,"low":2.23291,"close":2.23301,"volume":28.979999542236328},{"timestamp":1742422020000,"open":2.233,"high":2.233,"low":2.23272,"close":2.23281,"volume":24.84000015258789},{"timestamp":1742422080000,"open":2.23261,"high":2.23265,"low":2.23251,"close":2.23262,"volume":24.84000015258789},{"timestamp":1742422140000,"open":2.23262,"high":2.23275,"low":2.23252,"close":2.23264,"volume":21.959999084472656},{"timestamp":1742422200000,"open":2.23265,"high":2.23344,"low":2.23264,"close":2.23328,"volume":28.469999313354492},{"timestamp":1742422260000,"open":2.23329,"high":2.23342,"low":2.23302,"close":2.23302,"volume":34.470001220703125},{"timestamp":1742422320000,"open":2.23322,"high":2.23322,"low":2.23291,"close":2.23291,"volume":24.75},{"timestamp":1742422380000,"open":2.23289,"high":2.23302,"low":2.23271,"close":2.23302,"volume":37.11000061035156},{"timestamp":1742422440000,"open":2.23301,"high":2.23321,"low":2.23301,"close":2.23302,"volume":22.020000457763672},{"timestamp":1742422500000,"open":2.23301,"high":2.23372,"low":2.23301,"close":2.23372,"volume":51.060001373291016},{"timestamp":1742422560000,"open":2.23361,"high":2.2338,"low":2.23361,"close":2.23362,"volume":20.670000076293945},{"timestamp":1742422620000,"open":2.23344,"high":2.23374,"low":2.23329,"close":2.23361,"volume":41.130001068115234},{"timestamp":1742422680000,"open":2.23362,"high":2.23371,"low":2.23325,"close":2.23345,"volume":50.939998626708984},{"timestamp":1742422740000,"open":2.23345,"high":2.23352,"low":2.23328,"close":2.23331,"volume":41.400001525878906},{"timestamp":1742422800000,"open":2.23332,"high":2.23368,"low":2.23312,"close":2.23344,"volume":42.689998626708984},{"timestamp":1742422860000,"open":2.23367,"high":2.23367,"low":2.23332,"close":2.23336,"volume":35.790000915527344},{"timestamp":1742422920000,"open":2.23331,"high":2.23359,"low":2.23324,"close":2.23356,"volume":42.630001068115234},{"timestamp":1742422980000,"open":2.23368,"high":2.23368,"low":2.23328,"close":2.23335,"volume":39.9900016784668},{"timestamp":1742423040000,"open":2.23341,"high":2.23366,"low":2.23313,"close":2.23314,"volume":44.06999969482422},{"timestamp":1742423100000,"open":2.23322,"high":2.23365,"low":2.23313,"close":2.23332,"volume":55.16999816894531},{"timestamp":1742423160000,"open":2.23348,"high":2.23379,"low":2.23324,"close":2.23349,"volume":30.209999084472656},{"timestamp":1742423220000,"open":2.23349,"high":2.23395,"low":2.23348,"close":2.23365,"volume":36.9900016784668},{"timestamp":1742423280000,"open":2.23387,"high":2.23387,"low":2.23344,"close":2.23349,"volume":28.920000076293945},{"timestamp":1742423340000,"open":2.23353,"high":2.23355,"low":2.23313,"close":2.23352,"volume":52.22999954223633},{"timestamp":1742423400000,"open":2.23351,"high":2.23426,"low":2.23328,"close":2.23426,"volume":30.989999771118164},{"timestamp":1742423460000,"open":2.23416,"high":2.23452,"low":2.23416,"close":2.23447,"volume":26.399999618530273},{"timestamp":1742423520000,"open":2.23447,"high":2.23453,"low":2.23428,"close":2.23442,"volume":19.5},{"timestamp":1742423580000,"open":2.23441,"high":2.23458,"low":2.2344,"close":2.23454,"volume":20.399999618530273},{"timestamp":1742423640000,"open":2.23441,"high":2.23461,"low":2.2344,"close":2.2346,"volume":10.350000381469727},{"timestamp":1742423700000,"open":2.2347,"high":2.23472,"low":2.23461,"close":2.23472,"volume":5.400000095367432},{"timestamp":1742423760000,"open":2.23486,"high":2.23519,"low":2.23482,"close":2.23496,"volume":19.770000457763672},{"timestamp":1742423820000,"open":2.23486,"high":2.23512,"low":2.23486,"close":2.23496,"volume":18},{"timestamp":1742423880000,"open":2.23502,"high":2.23513,"low":2.23453,"close":2.23466,"volume":32.4900016784668},{"timestamp":1742423940000,"open":2.23467,"high":2.23492,"low":2.23455,"close":2.23461,"volume":37.5},{"timestamp":1742424000000,"open":2.2346,"high":2.23465,"low":2.23444,"close":2.23464,"volume":36.29999923706055},{"timestamp":1742424060000,"open":2.23461,"high":2.23501,"low":2.23452,"close":2.23483,"volume":19.739999771118164},{"timestamp":1742424120000,"open":2.23487,"high":2.23501,"low":2.23463,"close":2.23494,"volume":33.56999969482422},{"timestamp":1742424180000,"open":2.23498,"high":2.23498,"low":2.23464,"close":2.23472,"volume":29.3700008392334},{"timestamp":1742424240000,"open":2.23471,"high":2.23486,"low":2.23464,"close":2.23485,"volume":23.399999618530273},{"timestamp":1742424300000,"open":2.23486,"high":2.23511,"low":2.23486,"close":2.23497,"volume":13.050000190734863},{"timestamp":1742424360000,"open":2.23496,"high":2.23504,"low":2.23481,"close":2.23487,"volume":19.350000381469727},{"timestamp":1742424420000,"open":2.23486,"high":2.23487,"low":2.2346,"close":2.2347,"volume":13.380000114440918},{"timestamp":1742424480000,"open":2.23465,"high":2.23483,"low":2.23465,"close":2.23475,"volume":10.350000381469727},{"timestamp":1742424540000,"open":2.23479,"high":2.23483,"low":2.23464,"close":2.2347,"volume":23.25},{"timestamp":1742424600000,"open":2.23488,"high":2.23498,"low":2.2347,"close":2.2349,"volume":26.700000762939453},{"timestamp":1742424660000,"open":2.23479,"high":2.2351,"low":2.23479,"close":2.2351,"volume":14.399999618530273},{"timestamp":1742424720000,"open":2.23509,"high":2.23515,"low":2.23497,"close":2.23506,"volume":14.550000190734863},{"timestamp":1742424780000,"open":2.23507,"high":2.23512,"low":2.23501,"close":2.23511,"volume":13.199999809265137},{"timestamp":1742424840000,"open":2.23511,"high":2.23512,"low":2.23472,"close":2.23476,"volume":15.84000015258789},{"timestamp":1742424900000,"open":2.2348,"high":2.23501,"low":2.23471,"close":2.23501,"volume":24.690000534057617},{"timestamp":1742424960000,"open":2.23496,"high":2.23554,"low":2.23496,"close":2.23554,"volume":20.670000076293945},{"timestamp":1742425020000,"open":2.23528,"high":2.23557,"low":2.23526,"close":2.23547,"volume":19.739999771118164},{"timestamp":1742425080000,"open":2.23546,"high":2.23571,"low":2.23546,"close":2.23561,"volume":18.75},{"timestamp":1742425140000,"open":2.23562,"high":2.2358,"low":2.23562,"close":2.23567,"volume":11.699999809265137},{"timestamp":1742425200000,"open":2.23568,"high":2.2357,"low":2.23501,"close":2.23517,"volume":55.13999938964844},{"timestamp":1742425260000,"open":2.23512,"high":2.23537,"low":2.23506,"close":2.23536,"volume":51.93000030517578},{"timestamp":1742425320000,"open":2.23537,"high":2.23556,"low":2.23536,"close":2.23552,"volume":19.770000457763672},{"timestamp":1742425380000,"open":2.23556,"high":2.23557,"low":2.23551,"close":2.23552,"volume":5.400000095367432},{"timestamp":1742425440000,"open":2.23566,"high":2.23587,"low":2.23566,"close":2.2357,"volume":86.45999908447266},{"timestamp":1742425500000,"open":2.23566,"high":2.23572,"low":2.23552,"close":2.23552,"volume":44.459999084472656},{"timestamp":1742425560000,"open":2.23557,"high":2.23572,"low":2.23532,"close":2.2355,"volume":63.45000076293945},{"timestamp":1742425620000,"open":2.23531,"high":2.23569,"low":2.23531,"close":2.23552,"volume":9.75},{"timestamp":1742425680000,"open":2.23552,"high":2.23569,"low":2.23551,"close":2.23551,"volume":36.900001525878906},{"timestamp":1742425740000,"open":2.23562,"high":2.23591,"low":2.23561,"close":2.23568,"volume":20.280000686645508},{"timestamp":1742425800000,"open":2.23567,"high":2.23593,"low":2.23557,"close":2.2357,"volume":76.52999877929688},{"timestamp":1742425860000,"open":2.23568,"high":2.23602,"low":2.23562,"close":2.23601,"volume":85.80000305175781},{"timestamp":1742425920000,"open":2.23612,"high":2.23612,"low":2.23601,"close":2.23607,"volume":7.199999809265137},{"timestamp":1742425980000,"open":2.23601,"high":2.23629,"low":2.23601,"close":2.23625,"volume":12.899999618530273},{"timestamp":1742426040000,"open":2.23621,"high":2.23645,"low":2.23615,"close":2.23642,"volume":13.199999809265137},{"timestamp":1742426100000,"open":2.23641,"high":2.23643,"low":2.23616,"close":2.23618,"volume":12.600000381469727},{"timestamp":1742426160000,"open":2.23622,"high":2.23651,"low":2.23617,"close":2.23642,"volume":16.799999237060547},{"timestamp":1742426220000,"open":2.23646,"high":2.23646,"low":2.2363,"close":2.23636,"volume":6},{"timestamp":1742426280000,"open":2.23635,"high":2.23655,"low":2.23626,"close":2.23655,"volume":13.199999809265137},{"timestamp":1742426340000,"open":2.23646,"high":2.23646,"low":2.23626,"close":2.23637,"volume":9},{"timestamp":1742426400000,"open":2.23632,"high":2.23638,"low":2.23621,"close":2.23632,"volume":9.930000305175781},{"timestamp":1742426460000,"open":2.23636,"high":2.2364,"low":2.23634,"close":2.23635,"volume":9.600000381469727},{"timestamp":1742426520000,"open":2.2364,"high":2.2364,"low":2.2363,"close":2.23635,"volume":7.170000076293945},{"timestamp":1742426580000,"open":2.23631,"high":2.23636,"low":2.23624,"close":2.23632,"volume":13.350000381469727},{"timestamp":1742426640000,"open":2.23636,"high":2.23648,"low":2.2363,"close":2.23638,"volume":12},{"timestamp":1742426700000,"open":2.23639,"high":2.23646,"low":2.23623,"close":2.23635,"volume":19.799999237060547},{"timestamp":1742426760000,"open":2.23633,"high":2.23646,"low":2.23633,"close":2.2364,"volume":15.600000381469727},{"timestamp":1742426820000,"open":2.23644,"high":2.23657,"low":2.23643,"close":2.23657,"volume":9.600000381469727},{"timestamp":1742426880000,"open":2.23657,"high":2.23657,"low":2.2364,"close":2.2365,"volume":7.800000190734863},{"timestamp":1742426940000,"open":2.2365,"high":2.2365,"low":2.23633,"close":2.23633,"volume":13.199999809265137},{"timestamp":1742427000000,"open":2.23633,"high":2.23657,"low":2.23633,"close":2.23655,"volume":16.799999237060547},{"timestamp":1742427060000,"open":2.23655,"high":2.23662,"low":2.23642,"close":2.23662,"volume":25.139999389648438},{"timestamp":1742427120000,"open":2.23673,"high":2.2369,"low":2.23672,"close":2.23674,"volume":19.68000030517578},{"timestamp":1742427180000,"open":2.23677,"high":2.23681,"low":2.23669,"close":2.23677,"volume":15.539999961853027},{"timestamp":1742427240000,"open":2.23675,"high":2.23684,"low":2.23661,"close":2.23677,"volume":25.739999771118164},{"timestamp":1742427300000,"open":2.23678,"high":2.23682,"low":2.23673,"close":2.23675,"volume":24.84000015258789},{"timestamp":1742427360000,"open":2.23675,"high":2.23684,"low":2.23675,"close":2.23675,"volume":12},{"timestamp":1742427420000,"open":2.23676,"high":2.23676,"low":2.23658,"close":2.23658,"volume":8.399999618530273},{"timestamp":1742427480000,"open":2.23662,"high":2.23664,"low":2.23651,"close":2.23653,"volume":24.450000762939453},{"timestamp":1742427540000,"open":2.23652,"high":2.23657,"low":2.23627,"close":2.23636,"volume":28.40999984741211},{"timestamp":1742427600000,"open":2.23634,"high":2.2364,"low":2.23618,"close":2.23622,"volume":18.239999771118164},{"timestamp":1742427660000,"open":2.23617,"high":2.23628,"low":2.23588,"close":2.23588,"volume":29.790000915527344},{"timestamp":1742427720000,"open":2.23592,"high":2.23624,"low":2.23592,"close":2.23609,"volume":23.399999618530273},{"timestamp":1742427780000,"open":2.23607,"high":2.23617,"low":2.23604,"close":2.23607,"volume":25.6200008392334},{"timestamp":1742427840000,"open":2.23606,"high":2.23611,"low":2.23576,"close":2.2359,"volume":34.91999816894531},{"timestamp":1742427900000,"open":2.23589,"high":2.23591,"low":2.23576,"close":2.23576,"volume":15.390000343322754},{"timestamp":1742427960000,"open":2.23574,"high":2.23574,"low":2.23557,"close":2.23557,"volume":20.489999771118164},{"timestamp":1742428020000,"open":2.23555,"high":2.23568,"low":2.23546,"close":2.23567,"volume":18.84000015258789},{"timestamp":1742428080000,"open":2.23569,"high":2.23569,"low":2.23551,"close":2.23557,"volume":18.450000762939453},{"timestamp":1742428140000,"open":2.23558,"high":2.23573,"low":2.23556,"close":2.23573,"volume":9.84000015258789},{"timestamp":1742428200000,"open":2.23571,"high":2.23572,"low":2.23555,"close":2.23556,"volume":17.06999969482422},{"timestamp":1742428260000,"open":2.23556,"high":2.23565,"low":2.23529,"close":2.23539,"volume":30.809999465942383},{"timestamp":1742428320000,"open":2.23543,"high":2.23543,"low":2.23501,"close":2.23513,"volume":16.5},{"timestamp":1742428380000,"open":2.2351,"high":2.23533,"low":2.23508,"close":2.2353,"volume":32.939998626708984},{"timestamp":1742428440000,"open":2.2353,"high":2.23531,"low":2.23508,"close":2.23509,"volume":15.270000457763672},{"timestamp":1742428500000,"open":2.23508,"high":2.23513,"low":2.23494,"close":2.23508,"volume":6.599999904632568},{"timestamp":1742428560000,"open":2.23513,"high":2.23513,"low":2.2349,"close":2.2349,"volume":20.06999969482422},{"timestamp":1742428620000,"open":2.23484,"high":2.23497,"low":2.23477,"close":2.23485,"volume":13.649999618530273},{"timestamp":1742428680000,"open":2.2348,"high":2.2349,"low":2.23464,"close":2.23483,"volume":7.349999904632568},{"timestamp":1742428740000,"open":2.23482,"high":2.23539,"low":2.23482,"close":2.23539,"volume":27.479999542236328}]