[{"timestamp":1742342400000,"open":2.33092,"high":2.33136,"low":2.33078,"close":2.33079,"volume":150.9600067138672},{"timestamp":1742342460000,"open":2.33079,"high":2.3308,"low":2.33075,"close":2.33075,"volume":94.3499984741211},{"timestamp":1742342520000,"open":2.33075,"high":2.3308,"low":2.33068,"close":2.3308,"volume":62.900001525878906},{"timestamp":1742342580000,"open":2.3308,"high":2.33092,"low":2.3308,"close":2.33091,"volume":106.93000030517578},{"timestamp":1742342640000,"open":2.33091,"high":2.33091,"low":2.3309,"close":2.3309,"volume":37.7400016784668},{"timestamp":1742342700000,"open":2.33091,"high":2.33095,"low":2.3309,"close":2.33095,"volume":69.19000244140625},{"timestamp":1742342760000,"open":2.33096,"high":2.33096,"low":2.33095,"close":2.33095,"volume":50.31999969482422},{"timestamp":1742342820000,"open":2.33096,"high":2.33097,"low":2.33095,"close":2.33097,"volume":50.31999969482422},{"timestamp":1742342880000,"open":2.33096,"high":2.3318,"low":2.33096,"close":2.33179,"volume":138.3800048828125},{"timestamp":1742342940000,"open":2.33179,"high":2.3318,"low":2.33178,"close":2.33179,"volume":75.4800033569336},{"timestamp":1742343000000,"open":2.33178,"high":2.33208,"low":2.33178,"close":2.33205,"volume":100.63999938964844},{"timestamp":1742343060000,"open":2.33205,"high":2.33206,"low":2.33192,"close":2.33205,"volume":125.80000305175781},{"timestamp":1742343120000,"open":2.33199,"high":2.33208,"low":2.33191,"close":2.332,"volume":144.6699981689453},{"timestamp":1742343180000,"open":2.33199,"high":2.33199,"low":2.33186,"close":2.3319,"volume":81.7699966430664},{"timestamp":1742343240000,"open":2.3319,"high":2.3319,"low":2.33176,"close":2.33188,"volume":120.76000213623047},{"timestamp":1742343300000,"open":2.33187,"high":2.33222,"low":2.33177,"close":2.3319,"volume":397.6499938964844},{"timestamp":1742343360000,"open":2.3319,"high":2.33191,"low":2.33187,"close":2.33187,"volume":42.349998474121094},{"timestamp":1742343420000,"open":2.33187,"high":2.33193,"low":2.33179,"close":2.33179,"volume":246},{"timestamp":1742343480000,"open":2.3318,"high":2.3327,"low":2.33163,"close":2.3326,"volume":620.4400024414062},{"timestamp":1742343540000,"open":2.3326,"high":2.33262,"low":2.33259,"close":2.3326,"volume":656.7899780273438},{"timestamp":1742343600000,"open":2.33261,"high":2.33272,"low":2.33244,"close":2.33244,"volume":606.1900024414062},{"timestamp":1742343660000,"open":2.33245,"high":2.33269,"low":2.33243,"close":2.33248,"volume":474.7900085449219},{"timestamp":1742343720000,"open":2.33248,"high":2.3325,"low":2.33232,"close":2.33237,"volume":210.22000122070312},{"timestamp":1742343780000,"open":2.33234,"high":2.3324,"low":2.33232,"close":2.3324,"volume":148.44000244140625},{"timestamp":1742343840000,"open":2.33239,"high":2.33239,"low":2.33236,"close":2.33238,"volume":36.619998931884766},{"timestamp":1742343900000,"open":2.33237,"high":2.33243,"low":2.33237,"close":2.33238,"volume":61.779998779296875},{"timestamp":1742343960000,"open":2.33241,"high":2.33241,"low":2.33239,"close":2.33239,"volume":150.9600067138672},{"timestamp":1742344020000,"open":2.33239,"high":2.33244,"low":2.33238,"close":2.33241,"volume":459.8599853515625},{"timestamp":1742344080000,"open":2.33241,"high":2.33244,"low":2.33239,"close":2.3324,"volume":353.7699890136719},{"timestamp":1742344140000,"open":2.3324,"high":2.33245,"low":2.33239,"close":2.33245,"volume":264.17999267578125},{"timestamp":1742344200000,"open":2.33244,"high":2.33245,"low":2.33243,"close":2.33244,"volume":169.8300018310547},{"timestamp":1742344260000,"open":2.33244,"high":2.33244,"low":2.33229,"close":2.33242,"volume":176.1199951171875},{"timestamp":1742344320000,"open":2.33242,"high":2.33243,"low":2.33241,"close":2.33242,"volume":119.51000213623047},{"timestamp":1742344380000,"open":2.33242,"high":2.33318,"low":2.33242,"close":2.33279,"volume":276.760009765625},{"timestamp":1742344440000,"open":2.33283,"high":2.33292,"low":2.33283,"close":2.33292,"volume":50.31999969482422},{"timestamp":1742344500000,"open":2.33292,"high":2.33296,"low":2.33238,"close":2.33239,"volume":182.41000366210938},{"timestamp":1742344560000,"open":2.3324,"high":2.3324,"low":2.33226,"close":2.33227,"volume":113.22000122070312},{"timestamp":1742344620000,"open":2.33227,"high":2.33228,"low":2.33227,"close":2.33228,"volume":75.4800033569336},{"timestamp":1742344680000,"open":2.33228,"high":2.33236,"low":2.33228,"close":2.33235,"volume":75.4800033569336},{"timestamp":1742344740000,"open":2.3323,"high":2.33234,"low":2.3323,"close":2.33231,"volume":118.94999694824219},{"timestamp":1742344800000,"open":2.33225,"high":2.33234,"low":2.33225,"close":2.33234,"volume":37.7400016784668},{"timestamp":1742344860000,"open":2.33233,"high":2.33249,"low":2.33223,"close":2.33249,"volume":62.900001525878906},{"timestamp":1742344920000,"open":2.33246,"high":2.33247,"low":2.33236,"close":2.33238,"volume":88.05999755859375},{"timestamp":1742344980000,"open":2.3325,"high":2.33266,"low":2.33247,"close":2.33251,"volume":132.08999633789062},{"timestamp":1742345040000,"open":2.33247,"high":2.33261,"low":2.33237,"close":2.33237,"volume":144.6699981689453},{"timestamp":1742345100000,"open":2.33246,"high":2.33271,"low":2.33234,"close":2.33248,"volume":194.99000549316406},{"timestamp":1742345160000,"open":2.33252,"high":2.33269,"low":2.33241,"close":2.33249,"volume":213.86000061035156},{"timestamp":1742345220000,"open":2.33257,"high":2.33272,"low":2.3325,"close":2.33271,"volume":232.72999572753906},{"timestamp":1742345280000,"open":2.33271,"high":2.33278,"low":2.33257,"close":2.33274,"volume":182.41000366210938},{"timestamp":1742345340000,"open":2.33279,"high":2.33279,"low":2.33236,"close":2.33239,"volume":194.99000549316406},{"timestamp":1742345400000,"open":2.33235,"high":2.3326,"low":2.33229,"close":2.33254,"volume":220.14999389648438},{"timestamp":1742345460000,"open":2.33258,"high":2.33258,"low":2.33237,"close":2.33249,"volume":182.41000366210938},{"timestamp":1742345520000,"open":2.33243,"high":2.33258,"low":2.33201,"close":2.33201,"volume":396.2699890136719},{"timestamp":1742345580000,"open":2.33213,"high":2.33256,"low":2.33203,"close":2.33255,"volume":515.780029296875},{"timestamp":1742345640000,"open":2.33246,"high":2.33276,"low":2.33239,"close":2.33244,"volume":478.0400085449219},{"timestamp":1742345700000,"open":2.33221,"high":2.33239,"low":2.3317,"close":2.33213,"volume":729.6400146484375},{"timestamp":1742345760000,"open":2.33212,"high":2.33226,"low":2.33199,"close":2.33213,"volume":396.2699890136719},{"timestamp":1742345820000,"open":2.33212,"high":2.33248,"low":2.33212,"close":2.33243,"volume":285.9100036621094},{"timestamp":1742345880000,"open":2.33241,"high":2.33247,"low":2.33223,"close":2.33231,"volume":251.27000427246094},{"timestamp":1742345940000,"open":2.33234,"high":2.33244,"low":2.33197,"close":2.33239,"volume":415.4700012207031},{"timestamp":1742346000000,"open":2.3324,"high":2.33265,"low":2.33239,"close":2.33242,"volume":188.6999969482422},{"timestamp":1742346060000,"open":2.33244,"high":2.33269,"low":2.3324,"close":2.33246,"volume":197.32000732421875},{"timestamp":1742346120000,"open":2.33247,"high":2.33254,"low":2.33227,"close":2.3324,"volume":217.86000061035156},{"timestamp":1742346180000,"open":2.3324,"high":2.33254,"low":2.33219,"close":2.3323,"volume":301.9200134277344},{"timestamp":1742346240000,"open":2.3323,"high":2.33241,"low":2.33211,"close":2.33217,"volume":176.1199951171875},{"timestamp":1742346300000,"open":2.33214,"high":2.33243,"low":2.33208,"close":2.33222,"volume":391.8900146484375},{"timestamp":1742346360000,"open":2.33221,"high":2.33248,"low":2.33207,"close":2.33244,"volume":380.6000061035156},{"timestamp":1742346420000,"open":2.33244,"high":2.33244,"low":2.33208,"close":2.33227,"volume":386.239990234375},{"timestamp":1742346480000,"open":2.33209,"high":2.33227,"low":2.33201,"close":2.33216,"volume":359.7799987792969},{"timestamp":1742346540000,"open":2.33217,"high":2.33231,"low":2.33191,"close":2.3321,"volume":308.2099914550781},{"timestamp":1742346600000,"open":2.3321,"high":2.33218,"low":2.33192,"close":2.33218,"volume":295.6300048828125},{"timestamp":1742346660000,"open":2.33218,"high":2.33241,"low":2.33208,"close":2.33234,"volume":207.57000732421875},{"timestamp":1742346720000,"open":2.33246,"high":2.33288,"low":2.33244,"close":2.33277,"volume":333.3699951171875},{"timestamp":1742346780000,"open":2.33282,"high":2.33403,"low":2.33282,"close":2.33389,"volume":358.5299987792969},{"timestamp":1742346840000,"open":2.33388,"high":2.33413,"low":2.33385,"close":2.33394,"volume":371.1099853515625},{"timestamp":1742346900000,"open":2.33399,"high":2.33409,"low":2.33376,"close":2.33392,"volume":496.9100036621094},{"timestamp":1742346960000,"open":2.334,"high":2.33404,"low":2.33384,"close":2.33386,"volume":490.6199951171875},{"timestamp":1742347020000,"open":2.33386,"high":2.33386,"low":2.33298,"close":2.33309,"volume":679.3200073242188},{"timestamp":1742347080000,"open":2.33303,"high":2.33326,"low":2.33295,"close":2.33306,"volume":947.27001953125},{"timestamp":1742347140000,"open":2.33305,"high":2.3334,"low":2.33297,"close":2.33332,"volume":597.5499877929688},{"timestamp":1742347200000,"open":2.33334,"high":2.33345,"low":2.33317,"close":2.33329,"volume":471.75},{"timestamp":1742347260000,"open":2.33327,"high":2.33339,"low":2.33302,"close":2.33311,"volume":309.67999267578125},{"timestamp":1742347320000,"open":2.33309,"high":2.33314,"low":2.33276,"close":2.33296,"volume":361.0299987792969},{"timestamp":1742347380000,"open":2.33301,"high":2.33321,"low":2.3329,"close":2.33317,"volume":251.60000610351562},{"timestamp":1742347440000,"open":2.33311,"high":2.33318,"low":2.33271,"close":2.33299,"volume":213.86000061035156},{"timestamp":1742347500000,"open":2.33302,"high":2.33309,"low":2.33276,"close":2.33282,"volume":308.2099914550781},{"timestamp":1742347560000,"open":2.33282,"high":2.33294,"low":2.33274,"close":2.33287,"volume":182.41000366210938},{"timestamp":1742347620000,"open":2.33287,"high":2.33314,"low":2.33273,"close":2.33305,"volume":207.57000732421875},{"timestamp":1742347680000,"open":2.33302,"high":2.33313,"low":2.33284,"close":2.33293,"volume":320.7900085449219},{"timestamp":1742347740000,"open":2.33289,"high":2.33301,"low":2.33281,"close":2.33286,"volume":188.6999969482422},{"timestamp":1742347800000,"open":2.3331,"high":2.3332,"low":2.33295,"close":2.33305,"volume":528.3599853515625},{"timestamp":1742347860000,"open":2.3331,"high":2.33349,"low":2.33306,"close":2.33341,"volume":264.17999267578125},{"timestamp":1742347920000,"open":2.33336,"high":2.33346,"low":2.33305,"close":2.33327,"volume":358.5199890136719},{"timestamp":1742347980000,"open":2.33312,"high":2.33312,"low":2.33243,"close":2.33261,"volume":478.0400085449219},{"timestamp":1742348040000,"open":2.33261,"high":2.33277,"low":2.33252,"close":2.33262,"volume":239.02000427246094},{"timestamp":1742348100000,"open":2.33263,"high":2.33282,"low":2.33231,"close":2.33255,"volume":182.41000366210938},{"timestamp":1742348160000,"open":2.33254,"high":2.33283,"low":2.33235,"close":2.3326,"volume":314.5},{"timestamp":1742348220000,"open":2.33259,"high":2.33312,"low":2.3325,"close":2.33296,"volume":459.1199951171875},{"timestamp":1742348280000,"open":2.333,"high":2.33312,"low":2.33282,"close":2.33283,"volume":405.70001220703125},{"timestamp":1742348340000,"open":2.33288,"high":2.33333,"low":2.33288,"close":2.33324,"volume":340.9200134277344},{"timestamp":1742348400000,"open":2.33325,"high":2.33338,"low":2.33308,"close":2.33313,"volume":389.9800109863281},{"timestamp":1742348460000,"open":2.33318,"high":2.33318,"low":2.33289,"close":2.33311,"volume":295.6300048828125},{"timestamp":1742348520000,"open":2.33308,"high":2.33339,"low":2.33295,"close":2.33307,"volume":270.4700012207031},{"timestamp":1742348580000,"open":2.33303,"high":2.33328,"low":2.33282,"close":2.33295,"volume":327.05999755859375},{"timestamp":1742348640000,"open":2.33294,"high":2.33299,"low":2.33259,"close":2.33287,"volume":361.6400146484375},{"timestamp":1742348700000,"open":2.3329,"high":2.33305,"low":2.33258,"close":2.33266,"volume":506.25},{"timestamp":1742348760000,"open":2.33265,"high":2.33265,"low":2.33224,"close":2.33237,"volume":144.6300048828125},{"timestamp":1742348820000,"open":2.3324,"high":2.33285,"low":2.33239,"close":2.33272,"volume":232.0800018310547},{"timestamp":1742348880000,"open":2.33273,"high":2.33317,"low":2.33273,"close":2.33314,"volume":556.5},{"timestamp":1742348940000,"open":2.33309,"high":2.33317,"low":2.3329,"close":2.33317,"volume":399.3900146484375},{"timestamp":1742349000000,"open":2.33304,"high":2.33334,"low":2.33304,"close":2.33326,"volume":201.27999877929688},{"timestamp":1742349060000,"open":2.3332,"high":2.33324,"low":2.33307,"close":2.33323,"volume":396.2699890136719},{"timestamp":1742349120000,"open":2.33317,"high":2.33324,"low":2.33289,"close":2.33299,"volume":245.30999755859375},{"timestamp":1742349180000,"open":2.33296,"high":2.33316,"low":2.3329,"close":2.33302,"volume":308.2099914550781},{"timestamp":1742349240000,"open":2.333,"high":2.33319,"low":2.33298,"close":2.33311,"volume":204.4199981689453},{"timestamp":1742349300000,"open":2.33319,"high":2.33324,"low":2.33283,"close":2.33302,"volume":424.55999755859375},{"timestamp":1742349360000,"open":2.33298,"high":2.33309,"low":2.33276,"close":2.33309,"volume":415.1300048828125},{"timestamp":1742349420000,"open":2.33308,"high":2.33323,"low":2.33283,"close":2.33285,"volume":308.2099914550781},{"timestamp":1742349480000,"open":2.33285,"high":2.33305,"low":2.33272,"close":2.33287,"volume":377.3999938964844},{"timestamp":1742349540000,"open":2.3329,"high":2.33311,"low":2.33286,"close":2.33299,"volume":396.2699890136719},{"timestamp":1742349600000,"open":2.33305,"high":2.3331,"low":2.3327,"close":2.33281,"volume":415.1400146484375},{"timestamp":1742349660000,"open":2.33277,"high":2.33285,"low":2.33256,"close":2.33271,"volume":427.7200012207031},{"timestamp":1742349720000,"open":2.33256,"high":2.33313,"low":2.33256,"close":2.33311,"volume":449.7099914550781},{"timestamp":1742349780000,"open":2.33312,"high":2.33319,"low":2.33288,"close":2.33291,"volume":529.989990234375},{"timestamp":1742349840000,"open":2.33293,"high":2.33319,"low":2.33286,"close":2.33296,"volume":389.94000244140625},{"timestamp":1742349900000,"open":2.333,"high":2.33324,"low":2.33294,"close":2.333,"volume":279.6099853515625},{"timestamp":1742349960000,"open":2.33297,"high":2.33299,"low":2.33267,"close":2.33282,"volume":100.63999938964844},{"timestamp":1742350020000,"open":2.33265,"high":2.33277,"low":2.33242,"close":2.33253,"volume":135.22999572753906},{"timestamp":1742350080000,"open":2.33247,"high":2.33248,"low":2.33215,"close":2.33233,"volume":310.69000244140625},{"timestamp":1742350140000,"open":2.33232,"high":2.33232,"low":2.33197,"close":2.33223,"volume":366.0199890136719},{"timestamp":1742350200000,"open":2.33212,"high":2.33224,"low":2.33193,"close":2.33208,"volume":182.41000366210938},{"timestamp":1742350260000,"open":2.33211,"high":2.33219,"low":2.33178,"close":2.33205,"volume":137.11000061035156},{"timestamp":1742350320000,"open":2.33194,"high":2.33212,"low":2.33182,"close":2.33186,"volume":408.79998779296875},{"timestamp":1742350380000,"open":2.33188,"high":2.3321,"low":2.33167,"close":2.33206,"volume":201.91000366210938},{"timestamp":1742350440000,"open":2.33213,"high":2.3323,"low":2.33198,"close":2.33218,"volume":239.02000427246094},{"timestamp":1742350500000,"open":2.33207,"high":2.33231,"low":2.33188,"close":2.33204,"volume":220.14999389648438},{"timestamp":1742350560000,"open":2.33206,"high":2.33214,"low":2.33185,"close":2.33187,"volume":390.2799987792969},{"timestamp":1742350620000,"open":2.33191,"high":2.33207,"low":2.33182,"close":2.33205,"volume":359.1099853515625},{"timestamp":1742350680000,"open":2.33206,"high":2.33206,"low":2.33176,"close":2.33176,"volume":110.69999694824219},{"timestamp":1742350740000,"open":2.33175,"high":2.33195,"low":2.33172,"close":2.33176,"volume":298.1199951171875},{"timestamp":1742350800000,"open":2.33177,"high":2.33199,"low":2.33155,"close":2.3317,"volume":208.38999938964844},{"timestamp":1742350860000,"open":2.33169,"high":2.33182,"low":2.33115,"close":2.33137,"volume":276.760009765625},{"timestamp":1742350920000,"open":2.33138,"high":2.33138,"low":2.3313,"close":2.33135,"volume":37.7400016784668},{"timestamp":1742350980000,"open":2.33135,"high":2.33199,"low":2.33135,"close":2.33178,"volume":148.4199981689453},{"timestamp":1742351040000,"open":2.33178,"high":2.33178,"low":2.33164,"close":2.33171,"volume":115.7300033569336},{"timestamp":1742351100000,"open":2.3317,"high":2.33208,"low":2.33118,"close":2.33161,"volume":842.2899780273438},{"timestamp":1742351160000,"open":2.33159,"high":2.33197,"low":2.33159,"close":2.33197,"volume":290.7799987792969},{"timestamp":1742351220000,"open":2.33217,"high":2.33217,"low":2.33189,"close":2.33189,"volume":182.39999389648438},{"timestamp":1742351280000,"open":2.33214,"high":2.33214,"low":2.3316,"close":2.33169,"volume":176.08999633789062},{"timestamp":1742351340000,"open":2.33166,"high":2.33193,"low":2.33166,"close":2.33179,"volume":150.9600067138672},{"timestamp":1742351400000,"open":2.33177,"high":2.33177,"low":2.33136,"close":2.33147,"volume":415.0799865722656},{"timestamp":1742351460000,"open":2.3315,"high":2.33179,"low":2.33094,"close":2.33103,"volume":220.14999389648438},{"timestamp":1742351520000,"open":2.33099,"high":2.33108,"low":2.33067,"close":2.33079,"volume":323.92999267578125},{"timestamp":1742351580000,"open":2.33072,"high":2.33091,"low":2.33044,"close":2.33056,"volume":301.9200134277344},{"timestamp":1742351640000,"open":2.33058,"high":2.33075,"low":2.33046,"close":2.33073,"volume":339.6600036621094},{"timestamp":1742351700000,"open":2.33077,"high":2.33102,"low":2.33074,"close":2.33079,"volume":349.0899963378906},{"timestamp":1742351760000,"open":2.33079,"high":2.33079,"low":2.33024,"close":2.3306,"volume":323.9200134277344},{"timestamp":1742351820000,"open":2.33057,"high":2.3306,"low":2.33031,"close":2.33039,"volume":418.17999267578125},{"timestamp":1742351880000,"open":2.33039,"high":2.33041,"low":2.33024,"close":2.33027,"volume":157.25},{"timestamp":1742351940000,"open":2.33036,"high":2.33037,"low":2.33016,"close":2.33036,"volume":371.1099853515625},{"timestamp":1742352000000,"open":2.33036,"high":2.33052,"low":2.33009,"close":2.33046,"volume":474.92999267578125},{"timestamp":1742352060000,"open":2.33051,"high":2.33082,"low":2.33023,"close":2.33067,"volume":345.95001220703125},{"timestamp":1742352120000,"open":2.33063,"high":2.33095,"low":2.33037,"close":2.3308,"volume":402.55999755859375},{"timestamp":1742352180000,"open":2.3308,"high":2.33093,"low":2.33074,"close":2.33087,"volume":226.44000244140625},{"timestamp":1742352240000,"open":2.33088,"high":2.33094,"low":2.33061,"close":2.33067,"volume":254.77999877929688},{"timestamp":1742352300000,"open":2.33066,"high":2.33097,"low":2.33048,"close":2.33051,"volume":323.6199951171875},{"timestamp":1742352360000,"open":2.33047,"high":2.33083,"low":2.33044,"close":2.33079,"volume":345.8800048828125},{"timestamp":1742352420000,"open":2.33079,"high":2.33096,"low":2.33069,"close":2.33085,"volume":301.9200134277344},{"timestamp":1742352480000,"open":2.33085,"high":2.33085,"low":2.33047,"close":2.33072,"volume":220.14999389648438},{"timestamp":1742352540000,"open":2.33072,"high":2.33085,"low":2.33059,"close":2.33064,"volume":194.99000549316406},{"timestamp":1742352600000,"open":2.33064,"high":2.33109,"low":2.33061,"close":2.33099,"volume":150.9600067138672},{"timestamp":1742352660000,"open":2.33094,"high":2.33124,"low":2.33086,"close":2.3311,"volume":320.7900085449219},{"timestamp":1742352720000,"open":2.33112,"high":2.33116,"low":2.3309,"close":2.33094,"volume":270.4700012207031},{"timestamp":1742352780000,"open":2.33089,"high":2.33096,"low":2.33076,"close":2.33086,"volume":220.14999389648438},{"timestamp":1742352840000,"open":2.33081,"high":2.33091,"low":2.3308,"close":2.33083,"volume":138.3800048828125},{"timestamp":1742352900000,"open":2.33105,"high":2.33124,"low":2.33094,"close":2.33102,"volume":198.10000610351562},{"timestamp":1742352960000,"open":2.33107,"high":2.33119,"low":2.33086,"close":2.33107,"volume":194.99000549316406},{"timestamp":1742353020000,"open":2.33107,"high":2.3312,"low":2.331,"close":2.33114,"volume":178.3699951171875},{"timestamp":1742353080000,"open":2.33113,"high":2.33142,"low":2.33113,"close":2.33131,"volume":207.57000732421875},{"timestamp":1742353140000,"open":2.3313,"high":2.33148,"low":2.33124,"close":2.33135,"volume":274.239990234375},{"timestamp":1742353200000,"open":2.3313,"high":2.3313,"low":2.33096,"close":2.3311,"volume":213.86000061035156},{"timestamp":1742353260000,"open":2.33102,"high":2.33115,"low":2.33076,"close":2.33115,"volume":176.1199951171875},{"timestamp":1742353320000,"open":2.33101,"high":2.33113,"low":2.33088,"close":2.3309,"volume":144.66000366210938},{"timestamp":1742353380000,"open":2.33104,"high":2.33109,"low":2.33092,"close":2.33104,"volume":182.3800048828125},{"timestamp":1742353440000,"open":2.33102,"high":2.33104,"low":2.33078,"close":2.33102,"volume":150.6300048828125},{"timestamp":1742353500000,"open":2.33103,"high":2.33103,"low":2.3307,"close":2.33093,"volume":176.1199951171875},{"timestamp":1742353560000,"open":2.33087,"high":2.33093,"low":2.33055,"close":2.33067,"volume":213.86000061035156},{"timestamp":1742353620000,"open":2.33065,"high":2.33097,"low":2.33064,"close":2.33088,"volume":163.5399932861328},{"timestamp":1742353680000,"open":2.33094,"high":2.33094,"low":2.3308,"close":2.33084,"volume":50.31999969482422},{"timestamp":1742353740000,"open":2.33083,"high":2.33114,"low":2.33083,"close":2.33089,"volume":44.029998779296875},{"timestamp":1742353800000,"open":2.3309,"high":2.33099,"low":2.33088,"close":2.33096,"volume":54.09000015258789},{"timestamp":1742353860000,"open":2.33095,"high":2.33115,"low":2.33076,"close":2.33093,"volume":182.41000366210938},{"timestamp":1742353920000,"open":2.33105,"high":2.33105,"low":2.33061,"close":2.33073,"volume":150.9600067138672},{"timestamp":1742353980000,"open":2.33073,"high":2.33073,"low":2.33038,"close":2.33057,"volume":270.82000732421875},{"timestamp":1742354040000,"open":2.33057,"high":2.33091,"low":2.33057,"close":2.33081,"volume":148.44000244140625},{"timestamp":1742354100000,"open":2.33093,"high":2.33123,"low":2.33081,"close":2.33118,"volume":179.88999938964844},{"timestamp":1742354160000,"open":2.33114,"high":2.33181,"low":2.33114,"close":2.3316,"volume":371.1099853515625},{"timestamp":1742354220000,"open":2.3316,"high":2.33194,"low":2.33155,"close":2.33175,"volume":339.6600036621094},{"timestamp":1742354280000,"open":2.33162,"high":2.33176,"low":2.33154,"close":2.33172,"volume":308.2099914550781},{"timestamp":1742354340000,"open":2.33172,"high":2.3319,"low":2.33151,"close":2.33158,"volume":220.14999389648438},{"timestamp":1742354400000,"open":2.33159,"high":2.33196,"low":2.33159,"close":2.33185,"volume":241.5399932861328},{"timestamp":1742354460000,"open":2.33202,"high":2.33233,"low":2.33202,"close":2.33213,"volume":446.5899963378906},{"timestamp":1742354520000,"open":2.33211,"high":2.33225,"low":2.33204,"close":2.33209,"volume":150.9600067138672},{"timestamp":1742354580000,"open":2.33209,"high":2.33211,"low":2.3319,"close":2.33199,"volume":213.86000061035156},{"timestamp":1742354640000,"open":2.33199,"high":2.33214,"low":2.33179,"close":2.33204,"volume":213.86000061035156},{"timestamp":1742354700000,"open":2.33205,"high":2.33238,"low":2.33204,"close":2.33225,"volume":257.8900146484375},{"timestamp":1742354760000,"open":2.33226,"high":2.33296,"low":2.33225,"close":2.33268,"volume":301.6199951171875},{"timestamp":1742354820000,"open":2.33268,"high":2.33287,"low":2.33256,"close":2.33263,"volume":221.44000244140625},{"timestamp":1742354880000,"open":2.33263,"high":2.33335,"low":2.33256,"close":2.33327,"volume":719.9199829101562},{"timestamp":1742354940000,"open":2.33333,"high":2.33342,"low":2.33313,"close":2.33314,"volume":423.55999755859375},{"timestamp":1742355000000,"open":2.3331,"high":2.33321,"low":2.3331,"close":2.33318,"volume":201.27999877929688},{"timestamp":1742355060000,"open":2.33318,"high":2.33332,"low":2.33296,"close":2.33297,"volume":361.6499938964844},{"timestamp":1742355120000,"open":2.33297,"high":2.33327,"low":2.33292,"close":2.33297,"volume":890.030029296875},{"timestamp":1742355180000,"open":2.333,"high":2.33315,"low":2.33287,"close":2.33305,"volume":584.969970703125},{"timestamp":1742355240000,"open":2.33296,"high":2.33317,"low":2.33291,"close":2.33292,"volume":509.489990234375},{"timestamp":1742355300000,"open":2.3329,"high":2.33297,"low":2.33262,"close":2.33279,"volume":591.260009765625},{"timestamp":1742355360000,"open":2.33279,"high":2.33279,"low":2.33254,"close":2.33261,"volume":308.2099914550781},{"timestamp":1742355420000,"open":2.33261,"high":2.33286,"low":2.33261,"close":2.33276,"volume":201.27999877929688},{"timestamp":1742355480000,"open":2.33277,"high":2.33321,"low":2.33277,"close":2.33293,"volume":654.1599731445312},{"timestamp":1742355540000,"open":2.33296,"high":2.33327,"low":2.33277,"close":2.33284,"volume":622.7100219726562},{"timestamp":1742355600000,"open":2.33277,"high":2.33298,"low":2.3325,"close":2.33272,"volume":691.9000244140625},{"timestamp":1742355660000,"open":2.33276,"high":2.33291,"low":2.33265,"close":2.33285,"volume":591.260009765625},{"timestamp":1742355720000,"open":2.33282,"high":2.3332,"low":2.33267,"close":2.33313,"volume":660.4500122070312},{"timestamp":1742355780000,"open":2.33312,"high":2.33317,"low":2.33292,"close":2.33312,"volume":345.95001220703125},{"timestamp":1742355840000,"open":2.33316,"high":2.33316,"low":2.33309,"close":2.33316,"volume":44.029998779296875},{"timestamp":1742355900000,"open":2.33316,"high":2.33321,"low":2.33299,"close":2.33312,"volume":257.8900146484375},{"timestamp":1742355960000,"open":2.33306,"high":2.3331,"low":2.33277,"close":2.33288,"volume":868.02001953125},{"timestamp":1742356020000,"open":2.33288,"high":2.33303,"low":2.33275,"close":2.33287,"volume":742.219970703125},{"timestamp":1742356080000,"open":2.33288,"high":2.33295,"low":2.33274,"close":2.33279,"volume":490.3299865722656},{"timestamp":1742356140000,"open":2.33275,"high":2.33297,"low":2.33272,"close":2.33292,"volume":389.9800109863281},{"timestamp":1742356200000,"open":2.33292,"high":2.33301,"low":2.33285,"close":2.33296,"volume":484.3299865722656},{"timestamp":1742356260000,"open":2.33296,"high":2.33318,"low":2.33296,"close":2.33296,"volume":176.1199951171875},{"timestamp":1742356320000,"open":2.33301,"high":2.33328,"low":2.33293,"close":2.33325,"volume":160.38999938964844},{"timestamp":1742356380000,"open":2.33324,"high":2.33327,"low":2.33309,"close":2.33327,"volume":126.8499984741211},{"timestamp":1742356440000,"open":2.3332,"high":2.33321,"low":2.33283,"close":2.33298,"volume":327.0799865722656},{"timestamp":1742356500000,"open":2.33292,"high":2.33299,"low":2.33284,"close":2.33293,"volume":213.86000061035156},{"timestamp":1742356560000,"open":2.33292,"high":2.33297,"low":2.33256,"close":2.33284,"volume":371.1099853515625},{"timestamp":1742356620000,"open":2.3328,"high":2.33288,"low":2.3326,"close":2.33287,"volume":320.7900085449219},{"timestamp":1742356680000,"open":2.33293,"high":2.33293,"low":2.33269,"close":2.33281,"volume":150.9600067138672},{"timestamp":1742356740000,"open":2.33281,"high":2.33307,"low":2.33279,"close":2.33307,"volume":69.19000244140625},{"timestamp":1742356800000,"open":2.33311,"high":2.33341,"low":2.3331,"close":2.33324,"volume":239.02000427246094},{"timestamp":1742356860000,"open":2.33327,"high":2.33357,"low":2.33318,"close":2.33348,"volume":132.08999633789062},{"timestamp":1742356920000,"open":2.33349,"high":2.33357,"low":2.33349,"close":2.33357,"volume":111.80999755859375},{"timestamp":1742356980000,"open":2.33355,"high":2.33355,"low":2.33339,"close":2.33344,"volume":37.7400016784668},{"timestamp":1742357040000,"open":2.33354,"high":2.33373,"low":2.33348,"close":2.33352,"volume":169.8300018310547},{"timestamp":1742357100000,"open":2.33353,"high":2.3337,"low":2.33336,"close":2.33336,"volume":213.86000061035156},{"timestamp":1742357160000,"open":2.3333,"high":2.33347,"low":2.3333,"close":2.33333,"volume":75.4800033569336},{"timestamp":1742357220000,"open":2.33332,"high":2.33332,"low":2.33314,"close":2.33328,"volume":50.31999969482422},{"timestamp":1742357280000,"open":2.33337,"high":2.3337,"low":2.33337,"close":2.33353,"volume":207.57000732421875},{"timestamp":1742357340000,"open":2.33351,"high":2.3336,"low":2.33344,"close":2.33354,"volume":62.900001525878906},{"timestamp":1742357400000,"open":2.33349,"high":2.33375,"low":2.33349,"close":2.33352,"volume":207.57000732421875},{"timestamp":1742357460000,"open":2.3335,"high":2.3335,"low":2.3335,"close":2.3335,"volume":37.7400016784668},{"timestamp":1742357520000,"open":2.33368,"high":2.33381,"low":2.33356,"close":2.33379,"volume":176.1199951171875},{"timestamp":1742357580000,"open":2.33376,"high":2.33376,"low":2.33348,"close":2.33348,"volume":94.3499984741211},{"timestamp":1742357640000,"open":2.33345,"high":2.33358,"low":2.33337,"close":2.33358,"volume":94.3499984741211},{"timestamp":1742357700000,"open":2.33361,"high":2.33368,"low":2.3334,"close":2.33348,"volume":94.3499984741211},{"timestamp":1742357760000,"open":2.33337,"high":2.33342,"low":2.33337,"close":2.33342,"volume":18.8700008392334},{"timestamp":1742357820000,"open":2.33338,"high":2.33344,"low":2.33332,"close":2.33342,"volume":62.900001525878906},{"timestamp":1742357880000,"open":2.33345,"high":2.33345,"low":2.33326,"close":2.33333,"volume":50.31999969482422},{"timestamp":1742357940000,"open":2.3333,"high":2.3333,"low":2.33308,"close":2.33315,"volume":75.4800033569336},{"timestamp":1742358000000,"open":2.33319,"high":2.33329,"low":2.33318,"close":2.33318,"volume":44.029998779296875},{"timestamp":1742358060000,"open":2.33318,"high":2.33318,"low":2.33307,"close":2.33313,"volume":69.19000244140625},{"timestamp":1742358120000,"open":2.33312,"high":2.33329,"low":2.33305,"close":2.33329,"volume":100.63999938964844},{"timestamp":1742358180000,"open":2.33366,"high":2.33373,"low":2.33359,"close":2.33363,"volume":133.33999633789062},{"timestamp":1742358240000,"open":2.33361,"high":2.33371,"low":2.33361,"close":2.33361,"volume":44.029998779296875},{"timestamp":1742358300000,"open":2.33355,"high":2.33355,"low":2.33355,"close":2.33355,"volume":18.8700008392334},{"timestamp":1742358360000,"open":2.33356,"high":2.33359,"low":2.33353,"close":2.33359,"volume":37.7400016784668},{"timestamp":1742358420000,"open":2.33358,"high":2.33367,"low":2.33358,"close":2.33367,"volume":44.029998779296875},{"timestamp":1742358480000,"open":2.33357,"high":2.33418,"low":2.33357,"close":2.33409,"volume":125.80000305175781},{"timestamp":1742358540000,"open":2.33437,"high":2.33439,"low":2.33419,"close":2.33419,"volume":100.63999938964844},{"timestamp":1742358600000,"open":2.33423,"high":2.33437,"low":2.33411,"close":2.33429,"volume":157.25},{"timestamp":1742358660000,"open":2.33422,"high":2.33438,"low":2.33406,"close":2.33437,"volume":138.3800048828125},{"timestamp":1742358720000,"open":2.33437,"high":2.33449,"low":2.33412,"close":2.3344,"volume":239.02000427246094},{"timestamp":1742358780000,"open":2.33449,"high":2.33464,"low":2.33436,"close":2.33449,"volume":213.86000061035156},{"timestamp":1742358840000,"open":2.33449,"high":2.33458,"low":2.33424,"close":2.33455,"volume":377.3999938964844},{"timestamp":1742358900000,"open":2.33451,"high":2.33451,"low":2.33411,"close":2.33422,"volume":182.41000366210938},{"timestamp":1742358960000,"open":2.33426,"high":2.33429,"low":2.33406,"close":2.3341,"volume":201.27999877929688},{"timestamp":1742359020000,"open":2.33411,"high":2.33443,"low":2.33411,"close":2.33439,"volume":220.14999389648438},{"timestamp":1742359080000,"open":2.3344,"high":2.33449,"low":2.3344,"close":2.33449,"volume":18.8700008392334},{"timestamp":1742359140000,"open":2.33447,"high":2.33459,"low":2.33446,"close":2.3345,"volume":75.4800033569336},{"timestamp":1742359200000,"open":2.33451,"high":2.33569,"low":2.33451,"close":2.33557,"volume":220.14999389648438},{"timestamp":1742359260000,"open":2.3356,"high":2.33575,"low":2.33557,"close":2.33557,"volume":138.3800048828125},{"timestamp":1742359320000,"open":2.33558,"high":2.3358,"low":2.33557,"close":2.33575,"volume":113.22000122070312},{"timestamp":1742359380000,"open":2.33588,"high":2.33617,"low":2.33578,"close":2.33591,"volume":314.5},{"timestamp":1742359440000,"open":2.33588,"high":2.33599,"low":2.33579,"close":2.33595,"volume":330.2200012207031},{"timestamp":1742359500000,"open":2.33596,"high":2.33598,"low":2.33577,"close":2.3358,"volume":358.5299987792969},{"timestamp":1742359560000,"open":2.33584,"high":2.33608,"low":2.33572,"close":2.33593,"volume":308.2099914550781},{"timestamp":1742359620000,"open":2.33592,"high":2.33596,"low":2.33567,"close":2.33569,"volume":723.3499755859375},{"timestamp":1742359680000,"open":2.33561,"high":2.33572,"low":2.33533,"close":2.33534,"volume":434.010009765625},{"timestamp":1742359740000,"open":2.33529,"high":2.33565,"low":2.33518,"close":2.33554,"volume":249.0800018310547},{"timestamp":1742359800000,"open":2.33545,"high":2.33553,"low":2.33512,"close":2.3352,"volume":188.6999969482422},{"timestamp":1742359860000,"open":2.33527,"high":2.33561,"low":2.33515,"close":2.33531,"volume":232.72999572753906},{"timestamp":1742359920000,"open":2.33533,"high":2.33545,"low":2.33522,"close":2.33538,"volume":169.8300018310547},{"timestamp":1742359980000,"open":2.33539,"high":2.33562,"low":2.33539,"close":2.33552,"volume":439.5299987792969},{"timestamp":1742360040000,"open":2.33551,"high":2.33565,"low":2.33547,"close":2.33554,"volume":296.30999755859375},{"timestamp":1742360100000,"open":2.33553,"high":2.33569,"low":2.33541,"close":2.33555,"volume":246.16000366210938},{"timestamp":1742360160000,"open":2.33557,"high":2.33557,"low":2.33528,"close":2.33548,"volume":259.3599853515625},{"timestamp":1742360220000,"open":2.33559,"high":2.33566,"low":2.33541,"close":2.33543,"volume":336.3399963378906},{"timestamp":1742360280000,"open":2.33541,"high":2.33547,"low":2.3352,"close":2.33523,"volume":318.75},{"timestamp":1742360340000,"open":2.33508,"high":2.33524,"low":2.33506,"close":2.33523,"volume":322.0899963378906},{"timestamp":1742360400000,"open":2.33525,"high":2.33544,"low":2.33493,"close":2.33507,"volume":938.3699951171875},{"timestamp":1742360460000,"open":2.3351,"high":2.33533,"low":2.33445,"close":2.33449,"volume":548.489990234375},{"timestamp":1742360520000,"open":2.33453,"high":2.3348,"low":2.33442,"close":2.33469,"volume":375.510009765625},{"timestamp":1742360580000,"open":2.33463,"high":2.33463,"low":2.33413,"close":2.3344,"volume":334},{"timestamp":1742360640000,"open":2.3344,"high":2.3344,"low":2.33401,"close":2.33408,"volume":283.04998779296875},{"timestamp":1742360700000,"open":2.33412,"high":2.33438,"low":2.33412,"close":2.33422,"volume":163.5399932861328},{"timestamp":1742360760000,"open":2.33422,"high":2.33449,"low":2.33418,"close":2.33439,"volume":217.6300048828125},{"timestamp":1742360820000,"open":2.3344,"high":2.33442,"low":2.33423,"close":2.33424,"volume":333.3699951171875},{"timestamp":1742360880000,"open":2.33424,"high":2.33461,"low":2.33424,"close":2.33456,"volume":168.55999755859375},{"timestamp":1742360940000,"open":2.3346,"high":2.3346,"low":2.33449,"close":2.33453,"volume":237.75},{"timestamp":1742361000000,"open":2.33452,"high":2.33452,"low":2.33438,"close":2.33438,"volume":138.3800048828125},{"timestamp":1742361060000,"open":2.33438,"high":2.33444,"low":2.33286,"close":2.3331,"volume":813.3699951171875},{"timestamp":1742361120000,"open":2.3331,"high":2.33348,"low":2.3331,"close":2.33343,"volume":549.8400268554688},{"timestamp":1742361180000,"open":2.33341,"high":2.33357,"low":2.33341,"close":2.33352,"volume":437.739990234375},{"timestamp":1742361240000,"open":2.33349,"high":2.3336,"low":2.33346,"close":2.33348,"volume":222.52000427246094},{"timestamp":1742361300000,"open":2.3334,"high":2.3335,"low":2.33313,"close":2.33347,"volume":263.6400146484375},{"timestamp":1742361360000,"open":2.33341,"high":2.33362,"low":2.33335,"close":2.33357,"volume":284.8599853515625},{"timestamp":1742361420000,"open":2.3336,"high":2.33364,"low":2.33354,"close":2.33361,"volume":83.58000183105469},{"timestamp":1742361480000,"open":2.33363,"high":2.33375,"low":2.33356,"close":2.33371,"volume":125.73999786376953},{"timestamp":1742361540000,"open":2.33372,"high":2.33454,"low":2.33372,"close":2.33449,"volume":286.6400146484375},{"timestamp":1742361600000,"open":2.33449,"high":2.3346,"low":2.33442,"close":2.33444,"volume":173.60000610351562},{"timestamp":1742361660000,"open":2.33447,"high":2.33454,"low":2.33442,"close":2.33449,"volume":169.8300018310547},{"timestamp":1742361720000,"open":2.33451,"high":2.33462,"low":2.33436,"close":2.33436,"volume":188.6999969482422},{"timestamp":1742361780000,"open":2.33436,"high":2.33458,"low":2.33397,"close":2.33452,"volume":320.7900085449219},{"timestamp":1742361840000,"open":2.33447,"high":2.33447,"low":2.33398,"close":2.33416,"volume":683.0900268554688},{"timestamp":1742361900000,"open":2.33424,"high":2.33424,"low":2.33366,"close":2.33385,"volume":333.3699951171875},{"timestamp":1742361960000,"open":2.33378,"high":2.33378,"low":2.33357,"close":2.33366,"volume":194.99000549316406},{"timestamp":1742362020000,"open":2.33366,"high":2.3338,"low":2.33358,"close":2.33366,"volume":201.91000366210938},{"timestamp":1742362080000,"open":2.33369,"high":2.33376,"low":2.33351,"close":2.3336,"volume":446.5899963378906},{"timestamp":1742362140000,"open":2.3336,"high":2.33378,"low":2.33348,"close":2.33375,"volume":182.41000366210938},{"timestamp":1742362200000,"open":2.33372,"high":2.33373,"low":2.33363,"close":2.3337,"volume":94.3499984741211},{"timestamp":1742362260000,"open":2.33367,"high":2.33447,"low":2.33357,"close":2.33435,"volume":253.33999633789062},{"timestamp":1742362320000,"open":2.33434,"high":2.33468,"low":2.33434,"close":2.33446,"volume":245.30999755859375},{"timestamp":1742362380000,"open":2.33446,"high":2.33473,"low":2.33434,"close":2.33469,"volume":201.27999877929688},{"timestamp":1742362440000,"open":2.33465,"high":2.3348,"low":2.33457,"close":2.33461,"volume":285.5299987792969},{"timestamp":1742362500000,"open":2.33456,"high":2.33475,"low":2.33441,"close":2.33446,"volume":191.1999969482422},{"timestamp":1742362560000,"open":2.3345,"high":2.33473,"low":2.33449,"close":2.33473,"volume":201.27999877929688},{"timestamp":1742362620000,"open":2.33473,"high":2.33548,"low":2.33467,"close":2.33537,"volume":422.2699890136719},{"timestamp":1742362680000,"open":2.33537,"high":2.33561,"low":2.33531,"close":2.33537,"volume":679.3200073242188},{"timestamp":1742362740000,"open":2.33537,"high":2.3354,"low":2.33489,"close":2.33497,"volume":1019.3300170898438},{"timestamp":1742362800000,"open":2.33506,"high":2.33545,"low":2.33485,"close":2.33519,"volume":805.1199951171875},{"timestamp":1742362860000,"open":2.33521,"high":2.33557,"low":2.33521,"close":2.33547,"volume":452.8800048828125},{"timestamp":1742362920000,"open":2.33534,"high":2.33551,"low":2.33523,"close":2.3354,"volume":339.6600036621094},{"timestamp":1742362980000,"open":2.33536,"high":2.33552,"low":2.33512,"close":2.33531,"volume":295.6300048828125},{"timestamp":1742363040000,"open":2.33548,"high":2.33556,"low":2.33525,"close":2.3354,"volume":314.5},{"timestamp":1742363100000,"open":2.3354,"high":2.33574,"low":2.33507,"close":2.33516,"volume":421.42999267578125},{"timestamp":1742363160000,"open":2.33515,"high":2.33533,"low":2.33456,"close":2.33468,"volume":295.6300048828125},{"timestamp":1742363220000,"open":2.33467,"high":2.33545,"low":2.33461,"close":2.33527,"volume":364.82000732421875},{"timestamp":1742363280000,"open":2.33528,"high":2.33528,"low":2.33498,"close":2.33501,"volume":132.08999633789062},{"timestamp":1742363340000,"open":2.33501,"high":2.3352,"low":2.33489,"close":2.33497,"volume":188.6999969482422},{"timestamp":1742363400000,"open":2.33495,"high":2.33495,"low":2.33452,"close":2.33452,"volume":251.60000610351562},{"timestamp":1742363460000,"open":2.33456,"high":2.33528,"low":2.33456,"close":2.33502,"volume":132.08999633789062},{"timestamp":1742363520000,"open":2.33511,"high":2.33551,"low":2.33511,"close":2.33538,"volume":90.16999816894531},{"timestamp":1742363580000,"open":2.33544,"high":2.33578,"low":2.33538,"close":2.33559,"volume":176.9600067138672},{"timestamp":1742363640000,"open":2.33559,"high":2.33567,"low":2.33545,"close":2.33551,"volume":138.3800048828125},{"timestamp":1742363700000,"open":2.33558,"high":2.33558,"low":2.33532,"close":2.33541,"volume":194.99000549316406},{"timestamp":1742363760000,"open":2.33554,"high":2.33562,"low":2.3351,"close":2.33519,"volume":383.69000244140625},{"timestamp":1742363820000,"open":2.33525,"high":2.33547,"low":2.33507,"close":2.33508,"volume":521.9099731445312},{"timestamp":1742363880000,"open":2.3351,"high":2.33548,"low":2.33509,"close":2.33545,"volume":260.9100036621094},{"timestamp":1742363940000,"open":2.33538,"high":2.33562,"low":2.33538,"close":2.33555,"volume":106.93000030517578},{"timestamp":1742364000000,"open":2.33555,"high":2.33577,"low":2.33518,"close":2.3355,"volume":326.79998779296875},{"timestamp":1742364060000,"open":2.33547,"high":2.3355,"low":2.335,"close":2.33543,"volume":698.1900024414062},{"timestamp":1742364120000,"open":2.33537,"high":2.33558,"low":2.3353,"close":2.3353,"volume":371.1099853515625},{"timestamp":1742364180000,"open":2.33544,"high":2.33544,"low":2.33507,"close":2.33529,"volume":138.3800048828125},{"timestamp":1742364240000,"open":2.33526,"high":2.33546,"low":2.33502,"close":2.3353,"volume":150.9600067138672},{"timestamp":1742364300000,"open":2.33531,"high":2.33555,"low":2.33516,"close":2.33536,"volume":320.7900085449219},{"timestamp":1742364360000,"open":2.33545,"high":2.33636,"low":2.33541,"close":2.33635,"volume":566.0999755859375},{"timestamp":1742364420000,"open":2.33625,"high":2.33634,"low":2.33594,"close":2.33613,"volume":264.17999267578125},{"timestamp":1742364480000,"open":2.33611,"high":2.33651,"low":2.33611,"close":2.33648,"volume":471.75},{"timestamp":1742364540000,"open":2.33648,"high":2.33663,"low":2.33636,"close":2.33651,"volume":220.14999389648438},{"timestamp":1742364600000,"open":2.3365,"high":2.33652,"low":2.33638,"close":2.33642,"volume":157.25},{"timestamp":1742364660000,"open":2.33641,"high":2.33732,"low":2.33641,"close":2.33714,"volume":484.3299865722656},{"timestamp":1742364720000,"open":2.33716,"high":2.33747,"low":2.33699,"close":2.33699,"volume":827.760009765625},{"timestamp":1742364780000,"open":2.33696,"high":2.33759,"low":2.33696,"close":2.33745,"volume":1327.1500244140625},{"timestamp":1742364840000,"open":2.33747,"high":2.33747,"low":2.33671,"close":2.33682,"volume":1396.3800048828125},{"timestamp":1742364900000,"open":2.33679,"high":2.33708,"low":2.33674,"close":2.337,"volume":704.47998046875},{"timestamp":1742364960000,"open":2.337,"high":2.33721,"low":2.33697,"close":2.33721,"volume":245.30999755859375},{"timestamp":1742365020000,"open":2.33722,"high":2.33739,"low":2.33711,"close":2.33722,"volume":327.0799865722656},{"timestamp":1742365080000,"open":2.33722,"high":2.33738,"low":2.33716,"close":2.33716,"volume":245.30999755859375},{"timestamp":1742365140000,"open":2.33717,"high":2.33731,"low":2.33709,"close":2.33709,"volume":125.80000305175781},{"timestamp":1742365200000,"open":2.3371,"high":2.33733,"low":2.33694,"close":2.33704,"volume":251.60000610351562},{"timestamp":1742365260000,"open":2.33706,"high":2.33719,"low":2.337,"close":2.3371,"volume":106.93000030517578},{"timestamp":1742365320000,"open":2.33707,"high":2.33717,"low":2.33702,"close":2.33709,"volume":226.44000244140625},{"timestamp":1742365380000,"open":2.33706,"high":2.33716,"low":2.33703,"close":2.33715,"volume":220.14999389648438},{"timestamp":1742365440000,"open":2.33717,"high":2.33717,"low":2.33702,"close":2.33703,"volume":113.20999908447266},{"timestamp":1742365500000,"open":2.33715,"high":2.33718,"low":2.3365,"close":2.33679,"volume":320.7699890136719},{"timestamp":1742365560000,"open":2.3368,"high":2.33685,"low":2.33648,"close":2.3365,"volume":128.9199981689453},{"timestamp":1742365620000,"open":2.33649,"high":2.33659,"low":2.33638,"close":2.33659,"volume":370.739990234375},{"timestamp":1742365680000,"open":2.33656,"high":2.33677,"low":2.33653,"close":2.33677,"volume":484.1700134277344},{"timestamp":1742365740000,"open":2.33677,"high":2.33796,"low":2.33677,"close":2.33783,"volume":1789.239990234375},{"timestamp":1742365800000,"open":2.33784,"high":2.3385,"low":2.3377,"close":2.33844,"volume":572.3900146484375},{"timestamp":1742365860000,"open":2.33855,"high":2.33859,"low":2.33843,"close":2.3385,"volume":220.14999389648438},{"timestamp":1742365920000,"open":2.33848,"high":2.33862,"low":2.33778,"close":2.33782,"volume":393.1000061035156},{"timestamp":1742365980000,"open":2.33782,"high":2.33807,"low":2.33767,"close":2.33777,"volume":779.9600219726562},{"timestamp":1742366040000,"open":2.33774,"high":2.3379,"low":2.33709,"close":2.3371,"volume":908.780029296875},{"timestamp":1742366100000,"open":2.33708,"high":2.33727,"low":2.3369,"close":2.33721,"volume":553.6500244140625},{"timestamp":1742366160000,"open":2.3372,"high":2.33749,"low":2.33716,"close":2.33743,"volume":515.780029296875},{"timestamp":1742366220000,"open":2.33744,"high":2.33774,"low":2.3371,"close":2.33774,"volume":1163.6500244140625},{"timestamp":1742366280000,"open":2.33777,"high":2.33894,"low":2.33777,"close":2.33859,"volume":2056.830078125},{"timestamp":1742366340000,"open":2.33858,"high":2.33882,"low":2.3385,"close":2.33864,"volume":1995.719970703125},{"timestamp":1742366400000,"open":2.3386,"high":2.33872,"low":2.33848,"close":2.33857,"volume":647.6699829101562},{"timestamp":1742366460000,"open":2.33859,"high":2.33878,"low":2.33859,"close":2.33863,"volume":730.6699829101562},{"timestamp":1742366520000,"open":2.33856,"high":2.33908,"low":2.33852,"close":2.33884,"volume":1715.5799560546875},{"timestamp":1742366580000,"open":2.33905,"high":2.33906,"low":2.33878,"close":2.33884,"volume":666.739990234375},{"timestamp":1742366640000,"open":2.3388,"high":2.33882,"low":2.33877,"close":2.33881,"volume":173.5800018310547},{"timestamp":1742366700000,"open":2.33879,"high":2.33879,"low":2.33776,"close":2.33852,"volume":462.8900146484375},{"timestamp":1742366760000,"open":2.33826,"high":2.33874,"low":2.33786,"close":2.33787,"volume":452.79998779296875},{"timestamp":1742366820000,"open":2.33786,"high":2.33847,"low":2.3378,"close":2.33835,"volume":374.8800048828125},{"timestamp":1742366880000,"open":2.3384,"high":2.3386,"low":2.33806,"close":2.33814,"volume":421.42999267578125},{"timestamp":1742366940000,"open":2.33818,"high":2.33834,"low":2.33777,"close":2.33827,"volume":2005.68994140625},{"timestamp":1742367000000,"open":2.3383,"high":2.33864,"low":2.33794,"close":2.33848,"volume":526.969970703125},{"timestamp":1742367060000,"open":2.33854,"high":2.33882,"low":2.33843,"close":2.33875,"volume":355.3599853515625},{"timestamp":1742367120000,"open":2.33854,"high":2.3387,"low":2.33799,"close":2.33813,"volume":1708.8499755859375},{"timestamp":1742367180000,"open":2.33816,"high":2.33849,"low":2.33785,"close":2.33785,"volume":584.969970703125},{"timestamp":1742367240000,"open":2.33793,"high":2.33833,"low":2.33773,"close":2.33787,"volume":1078.699951171875},{"timestamp":1742367300000,"open":2.33787,"high":2.33823,"low":2.33781,"close":2.33789,"volume":984.1900024414062},{"timestamp":1742367360000,"open":2.33795,"high":2.33828,"low":2.33791,"close":2.33809,"volume":968.6599731445312},{"timestamp":1742367420000,"open":2.33803,"high":2.33861,"low":2.33803,"close":2.33853,"volume":342.7699890136719},{"timestamp":1742367480000,"open":2.3385,"high":2.33901,"low":2.3385,"close":2.33901,"volume":805},{"timestamp":1742367540000,"open":2.33902,"high":2.34038,"low":2.33902,"close":2.33989,"volume":519.75},{"timestamp":1742367600000,"open":2.3399,"high":2.34002,"low":2.33944,"close":2.33947,"volume":831.4000244140625},{"timestamp":1742367660000,"open":2.33949,"high":2.33991,"low":2.3391,"close":2.33976,"volume":694.9500122070312},{"timestamp":1742367720000,"open":2.33981,"high":2.33997,"low":2.33975,"close":2.33985,"volume":219.86000061035156},{"timestamp":1742367780000,"open":2.33982,"high":2.33986,"low":2.33925,"close":2.33969,"volume":444.1199951171875},{"timestamp":1742367840000,"open":2.33969,"high":2.33986,"low":2.33941,"close":2.33945,"volume":378.6499938964844},{"timestamp":1742367900000,"open":2.3395,"high":2.33977,"low":2.33911,"close":2.33941,"volume":1063.0899658203125},{"timestamp":1742367960000,"open":2.33939,"high":2.33981,"low":2.33934,"close":2.33971,"volume":455.44000244140625},{"timestamp":1742368020000,"open":2.33968,"high":2.34063,"low":2.33968,"close":2.34063,"volume":481.8500061035156},{"timestamp":1742368080000,"open":2.34064,"high":2.34168,"low":2.34025,"close":2.34144,"volume":506.3999938964844},{"timestamp":1742368140000,"open":2.34144,"high":2.34157,"low":2.34124,"close":2.34148,"volume":1823},{"timestamp":1742368200000,"open":2.34151,"high":2.34165,"low":2.34123,"close":2.34141,"volume":2263.3798828125},{"timestamp":1742368260000,"open":2.34144,"high":2.34171,"low":2.34068,"close":2.34069,"volume":663.030029296875},{"timestamp":1742368320000,"open":2.34073,"high":2.34075,"low":2.34017,"close":2.34026,"volume":1095.8699951171875},{"timestamp":1742368380000,"open":2.34025,"high":2.3408,"low":2.34025,"close":2.3408,"volume":724.7000122070312},{"timestamp":1742368440000,"open":2.34084,"high":2.34093,"low":2.34035,"close":2.34093,"volume":565.510009765625},{"timestamp":1742368500000,"open":2.34097,"high":2.34151,"low":2.34088,"close":2.34144,"volume":734.1400146484375},{"timestamp":1742368560000,"open":2.34147,"high":2.34179,"low":2.34135,"close":2.34149,"volume":1254.25},{"timestamp":1742368620000,"open":2.34149,"high":2.34196,"low":2.34149,"close":2.34191,"volume":673.0399780273438},{"timestamp":1742368680000,"open":2.34195,"high":2.34245,"low":2.34129,"close":2.34129,"volume":740.1900024414062},{"timestamp":1742368740000,"open":2.34126,"high":2.34148,"low":2.34111,"close":2.3413,"volume":451.0199890136719},{"timestamp":1742368800000,"open":2.34132,"high":2.34138,"low":2.34078,"close":2.34125,"volume":271.7300109863281},{"timestamp":1742368860000,"open":2.34128,"high":2.34197,"low":2.34122,"close":2.34188,"volume":331.2799987792969},{"timestamp":1742368920000,"open":2.34188,"high":2.34279,"low":2.34185,"close":2.34277,"volume":1426},{"timestamp":1742368980000,"open":2.34281,"high":2.34382,"low":2.34264,"close":2.34305,"volume":1053.52001953125},{"timestamp":1742369040000,"open":2.34306,"high":2.34343,"low":2.34285,"close":2.34343,"volume":486.5},{"timestamp":1742369100000,"open":2.34343,"high":2.34348,"low":2.34318,"close":2.34331,"volume":1123.6500244140625},{"timestamp":1742369160000,"open":2.34333,"high":2.34338,"low":2.3431,"close":2.34324,"volume":691.760009765625},{"timestamp":1742369220000,"open":2.3432,"high":2.3433,"low":2.34208,"close":2.34211,"volume":369.8800048828125},{"timestamp":1742369280000,"open":2.34208,"high":2.34211,"low":2.34155,"close":2.3417,"volume":731.5900268554688},{"timestamp":1742369340000,"open":2.34171,"high":2.34194,"low":2.3416,"close":2.34166,"volume":442.8500061035156},{"timestamp":1742369400000,"open":2.34167,"high":2.34217,"low":2.34167,"close":2.34171,"volume":1066.22998046875},{"timestamp":1742369460000,"open":2.34168,"high":2.34252,"low":2.34167,"close":2.34248,"volume":757.9600219726562},{"timestamp":1742369520000,"open":2.34247,"high":2.34263,"low":2.34185,"close":2.34243,"volume":1556.3499755859375},{"timestamp":1742369580000,"open":2.34244,"high":2.34354,"low":2.34243,"close":2.34312,"volume":1365.050048828125},{"timestamp":1742369640000,"open":2.34311,"high":2.3449,"low":2.34303,"close":2.34479,"volume":2577.919921875},{"timestamp":1742369700000,"open":2.34485,"high":2.34513,"low":2.34474,"close":2.34497,"volume":3810.320068359375},{"timestamp":1742369760000,"open":2.345,"high":2.34745,"low":2.34497,"close":2.34745,"volume":1783.5799560546875},{"timestamp":1742369820000,"open":2.34744,"high":2.34981,"low":2.34743,"close":2.34936,"volume":2249.989990234375},{"timestamp":1742369880000,"open":2.34942,"high":2.34971,"low":2.34814,"close":2.34836,"volume":3191.719970703125},{"timestamp":1742369940000,"open":2.34803,"high":2.34835,"low":2.3475,"close":2.34777,"volume":854.2999877929688},{"timestamp":1742370000000,"open":2.34774,"high":2.34818,"low":2.34748,"close":2.34813,"volume":1507.18994140625},{"timestamp":1742370060000,"open":2.34811,"high":2.34896,"low":2.34777,"close":2.348,"volume":1063.760009765625},{"timestamp":1742370120000,"open":2.34789,"high":2.34938,"low":2.34721,"close":2.34937,"volume":653.5999755859375},{"timestamp":1742370180000,"open":2.34938,"high":2.35031,"low":2.34914,"close":2.34959,"volume":1267.1099853515625},{"timestamp":1742370240000,"open":2.34964,"high":2.35008,"low":2.34936,"close":2.34953,"volume":1031.6500244140625},{"timestamp":1742370300000,"open":2.34956,"high":2.34985,"low":2.34941,"close":2.34977,"volume":891.3499755859375},{"timestamp":1742370360000,"open":2.34974,"high":2.35064,"low":2.34974,"close":2.3504,"volume":1653.1199951171875},{"timestamp":1742370420000,"open":2.35034,"high":2.35165,"low":2.35034,"close":2.35112,"volume":1743.9599609375},{"timestamp":1742370480000,"open":2.35115,"high":2.35174,"low":2.35,"close":2.3503,"volume":1532.9599609375},{"timestamp":1742370540000,"open":2.35028,"high":2.35038,"low":2.34752,"close":2.34752,"volume":1753.8499755859375},{"timestamp":1742370600000,"open":2.34753,"high":2.34771,"low":2.34603,"close":2.34615,"volume":2427.469970703125},{"timestamp":1742370660000,"open":2.34615,"high":2.34674,"low":2.34547,"close":2.34613,"volume":1624.81005859375},{"timestamp":1742370720000,"open":2.34611,"high":2.34642,"low":2.34515,"close":2.34561,"volume":3245.919921875},{"timestamp":1742370780000,"open":2.34562,"high":2.34678,"low":2.34551,"close":2.34661,"volume":2719.280029296875},{"timestamp":1742370840000,"open":2.34661,"high":2.34679,"low":2.34587,"close":2.34615,"volume":1117.8699951171875},{"timestamp":1742370900000,"open":2.34618,"high":2.34629,"low":2.34467,"close":2.3447,"volume":1131.06005859375},{"timestamp":1742370960000,"open":2.34468,"high":2.34483,"low":2.3446,"close":2.3447,"volume":417.75},{"timestamp":1742371020000,"open":2.34468,"high":2.34511,"low":2.34456,"close":2.34487,"volume":769.510009765625},{"timestamp":1742371080000,"open":2.34487,"high":2.34572,"low":2.34486,"close":2.34536,"volume":1605.06005859375},{"timestamp":1742371140000,"open":2.34536,"high":2.34558,"low":2.3445,"close":2.3445,"volume":2097.2900390625},{"timestamp":1742371200000,"open":2.34449,"high":2.34509,"low":2.34436,"close":2.34502,"volume":1872.4100341796875},{"timestamp":1742371260000,"open":2.34502,"high":2.34512,"low":2.34339,"close":2.3436,"volume":1264.9200439453125},{"timestamp":1742371320000,"open":2.34357,"high":2.34366,"low":2.34284,"close":2.34284,"volume":539.72998046875},{"timestamp":1742371380000,"open":2.34281,"high":2.34281,"low":2.34215,"close":2.34234,"volume":903.5399780273438},{"timestamp":1742371440000,"open":2.34239,"high":2.34283,"low":2.34227,"close":2.34272,"volume":1868.3900146484375},{"timestamp":1742371500000,"open":2.34271,"high":2.34402,"low":2.34271,"close":2.34275,"volume":562.6699829101562},{"timestamp":1742371560000,"open":2.34278,"high":2.34356,"low":2.34258,"close":2.34338,"volume":1397.739990234375},{"timestamp":1742371620000,"open":2.3434,"high":2.34364,"low":2.34288,"close":2.34319,"volume":2083.419921875},{"timestamp":1742371680000,"open":2.34319,"high":2.34364,"low":2.34319,"close":2.3436,"volume":734.719970703125},{"timestamp":1742371740000,"open":2.34359,"high":2.34401,"low":2.34359,"close":2.34389,"volume":721.9199829101562},{"timestamp":1742371800000,"open":2.34387,"high":2.34576,"low":2.34385,"close":2.34575,"volume":782.47998046875},{"timestamp":1742371860000,"open":2.34571,"high":2.34585,"low":2.34547,"close":2.34574,"volume":991.989990234375},{"timestamp":1742371920000,"open":2.34577,"high":2.3459,"low":2.34542,"close":2.34561,"volume":627.8200073242188},{"timestamp":1742371980000,"open":2.34563,"high":2.34578,"low":2.34531,"close":2.34533,"volume":643.6099853515625},{"timestamp":1742372040000,"open":2.34528,"high":2.34536,"low":2.34474,"close":2.34486,"volume":710.8599853515625},{"timestamp":1742372100000,"open":2.34485,"high":2.3452,"low":2.34469,"close":2.34508,"volume":632.77001953125},{"timestamp":1742372160000,"open":2.34497,"high":2.3454,"low":2.34466,"close":2.34529,"volume":640.9600219726562},{"timestamp":1742372220000,"open":2.34525,"high":2.34525,"low":2.34465,"close":2.34466,"volume":1034.77001953125},{"timestamp":1742372280000,"open":2.34467,"high":2.34512,"low":2.34466,"close":2.34484,"volume":603.8900146484375},{"timestamp":1742372340000,"open":2.34481,"high":2.34503,"low":2.34469,"close":2.34492,"volume":460.4700012207031},{"timestamp":1742372400000,"open":2.34492,"high":2.34495,"low":2.34413,"close":2.34413,"volume":500.7699890136719},{"timestamp":1742372460000,"open":2.34413,"high":2.34419,"low":2.34399,"close":2.34412,"volume":506.3500061035156},{"timestamp":1742372520000,"open":2.34415,"high":2.34457,"low":2.34409,"close":2.34434,"volume":1331.0699462890625},{"timestamp":1742372580000,"open":2.34435,"high":2.34442,"low":2.34396,"close":2.34396,"volume":792.6199951171875},{"timestamp":1742372640000,"open":2.34396,"high":2.34493,"low":2.34377,"close":2.34468,"volume":1644.3599853515625},{"timestamp":1742372700000,"open":2.34468,"high":2.34512,"low":2.34468,"close":2.34493,"volume":1471.3900146484375},{"timestamp":1742372760000,"open":2.34493,"high":2.34528,"low":2.34486,"close":2.34518,"volume":890.75},{"timestamp":1742372820000,"open":2.34516,"high":2.34563,"low":2.34516,"close":2.34531,"volume":1491.219970703125},{"timestamp":1742372880000,"open":2.34534,"high":2.34568,"low":2.34523,"close":2.3455,"volume":814.2100219726562},{"timestamp":1742372940000,"open":2.34538,"high":2.34565,"low":2.34529,"close":2.3456,"volume":920.280029296875},{"timestamp":1742373000000,"open":2.34558,"high":2.34771,"low":2.34542,"close":2.34711,"volume":846.75},{"timestamp":1742373060000,"open":2.34717,"high":2.34828,"low":2.34672,"close":2.34782,"volume":1487.800048828125},{"timestamp":1742373120000,"open":2.34786,"high":2.34907,"low":2.34781,"close":2.34861,"volume":438.8699951171875},{"timestamp":1742373180000,"open":2.34858,"high":2.34879,"low":2.34721,"close":2.34721,"volume":894.4600219726562},{"timestamp":1742373240000,"open":2.34721,"high":2.34722,"low":2.34666,"close":2.34684,"volume":1394.22998046875},{"timestamp":1742373300000,"open":2.34684,"high":2.34746,"low":2.34679,"close":2.34717,"volume":934.7000122070312},{"timestamp":1742373360000,"open":2.34716,"high":2.34719,"low":2.34598,"close":2.34608,"volume":1366.18994140625},{"timestamp":1742373420000,"open":2.34608,"high":2.34653,"low":2.346,"close":2.34608,"volume":1971.6400146484375},{"timestamp":1742373480000,"open":2.34612,"high":2.34661,"low":2.34603,"close":2.3466,"volume":1604.199951171875},{"timestamp":1742373540000,"open":2.3466,"high":2.34699,"low":2.3466,"close":2.34669,"volume":1472.7099609375},{"timestamp":1742373600000,"open":2.34665,"high":2.34682,"low":2.34647,"close":2.34679,"volume":2163.429931640625},{"timestamp":1742373660000,"open":2.34679,"high":2.34718,"low":2.34669,"close":2.34715,"volume":1283.280029296875},{"timestamp":1742373720000,"open":2.34717,"high":2.34868,"low":2.34679,"close":2.34868,"volume":1162.6099853515625},{"timestamp":1742373780000,"open":2.34868,"high":2.3488,"low":2.34861,"close":2.34861,"volume":1163.97998046875},{"timestamp":1742373840000,"open":2.34864,"high":2.34864,"low":2.34842,"close":2.34849,"volume":748.6400146484375},{"timestamp":1742373900000,"open":2.34847,"high":2.34857,"low":2.34828,"close":2.34847,"volume":284.3800048828125},{"timestamp":1742373960000,"open":2.3484,"high":2.34957,"low":2.3484,"close":2.34935,"volume":841.1900024414062},{"timestamp":1742374020000,"open":2.34935,"high":2.34983,"low":2.34916,"close":2.34983,"volume":851.1599731445312},{"timestamp":1742374080000,"open":2.35,"high":2.35158,"low":2.34983,"close":2.35109,"volume":1095.719970703125},{"timestamp":1742374140000,"open":2.35114,"high":2.3512,"low":2.35021,"close":2.35032,"volume":2793.219970703125},{"timestamp":1742374200000,"open":2.35034,"high":2.35081,"low":2.35028,"close":2.35044,"volume":1202.93994140625},{"timestamp":1742374260000,"open":2.35044,"high":2.35057,"low":2.35025,"close":2.35057,"volume":1365.8900146484375},{"timestamp":1742374320000,"open":2.35056,"high":2.35064,"low":2.35041,"close":2.35064,"volume":581.8599853515625},{"timestamp":1742374380000,"open":2.35064,"high":2.35074,"low":2.35047,"close":2.35057,"volume":539.0499877929688},{"timestamp":1742374440000,"open":2.35057,"high":2.35058,"low":2.34988,"close":2.35028,"volume":663.9099731445312},{"timestamp":1742374500000,"open":2.35032,"high":2.35051,"low":2.35028,"close":2.35048,"volume":115.72000122070312},{"timestamp":1742374560000,"open":2.35046,"high":2.35052,"low":2.35039,"close":2.35047,"volume":154.77000427246094},{"timestamp":1742374620000,"open":2.35046,"high":2.35056,"low":2.35046,"close":2.35048,"volume":296.75},{"timestamp":1742374680000,"open":2.3504,"high":2.3504,"low":2.35027,"close":2.35027,"volume":331.3699951171875},{"timestamp":1742374740000,"open":2.35027,"high":2.35028,"low":2.3501,"close":2.3501,"volume":528.0399780273438},{"timestamp":1742374800000,"open":2.35012,"high":2.35045,"low":2.35011,"close":2.35023,"volume":323.32000732421875},{"timestamp":1742374860000,"open":2.35022,"high":2.35072,"low":2.35018,"close":2.35068,"volume":369.8599853515625},{"timestamp":1742374920000,"open":2.35063,"high":2.35177,"low":2.35063,"close":2.35165,"volume":1037.9200439453125},{"timestamp":1742374980000,"open":2.35166,"high":2.35171,"low":2.35151,"close":2.35154,"volume":585.8800048828125},{"timestamp":1742375040000,"open":2.35156,"high":2.35168,"low":2.35155,"close":2.35168,"volume":156.86000061035156},{"timestamp":1742375100000,"open":2.35168,"high":2.35239,"low":2.35168,"close":2.35214,"volume":2834.89990234375},{"timestamp":1742375160000,"open":2.35214,"high":2.35215,"low":2.35159,"close":2.35162,"volume":224.58999633789062},{"timestamp":1742375220000,"open":2.35158,"high":2.35161,"low":2.35047,"close":2.35056,"volume":457.5799865722656},{"timestamp":1742375280000,"open":2.35058,"high":2.35059,"low":2.35035,"close":2.35039,"volume":157.6999969482422},{"timestamp":1742375340000,"open":2.3504,"high":2.3504,"low":2.35024,"close":2.35027,"volume":47.38999938964844},{"timestamp":1742375400000,"open":2.3503,"high":2.35034,"low":2.3496,"close":2.34963,"volume":572.47998046875},{"timestamp":1742375460000,"open":2.34963,"high":2.34963,"low":2.34944,"close":2.34944,"volume":205.05999755859375},{"timestamp":1742375520000,"open":2.34946,"high":2.34976,"low":2.34945,"close":2.34974,"volume":519.5599975585938},{"timestamp":1742375580000,"open":2.34974,"high":2.35175,"low":2.34974,"close":2.35083,"volume":750.4000244140625},{"timestamp":1742375640000,"open":2.35082,"high":2.35111,"low":2.3507,"close":2.35111,"volume":529.010009765625},{"timestamp":1742375700000,"open":2.35112,"high":2.35113,"low":2.35063,"close":2.35063,"volume":278.0199890136719},{"timestamp":1742375760000,"open":2.35063,"high":2.35065,"low":2.3503,"close":2.35053,"volume":305.69000244140625},{"timestamp":1742375820000,"open":2.35057,"high":2.35083,"low":2.35057,"close":2.3507,"volume":445.3399963378906},{"timestamp":1742375880000,"open":2.35073,"high":2.35084,"low":2.3507,"close":2.3507,"volume":276.8299865722656},{"timestamp":1742375940000,"open":2.35067,"high":2.35067,"low":2.35018,"close":2.35025,"volume":386.2799987792969},{"timestamp":1742376000000,"open":2.35026,"high":2.35035,"low":2.35016,"close":2.35019,"volume":367.4100036621094},{"timestamp":1742376060000,"open":2.35016,"high":2.35024,"low":2.35013,"close":2.35023,"volume":307.5899963378906},{"timestamp":1742376120000,"open":2.35024,"high":2.35025,"low":2.35001,"close":2.35011,"volume":546.1400146484375},{"timestamp":1742376180000,"open":2.35012,"high":2.35013,"low":2.34939,"close":2.34955,"volume":342.17999267578125},{"timestamp":1742376240000,"open":2.34953,"high":2.34953,"low":2.34903,"close":2.34904,"volume":276.1700134277344},{"timestamp":1742376300000,"open":2.34914,"high":2.34921,"low":2.34911,"close":2.34921,"volume":72.36000061035156},{"timestamp":1742376360000,"open":2.34913,"high":2.34929,"low":2.34906,"close":2.34923,"volume":106.9800033569336},{"timestamp":1742376420000,"open":2.34924,"high":2.34924,"low":2.34862,"close":2.34874,"volume":803.4299926757812},{"timestamp":1742376480000,"open":2.34872,"high":2.34961,"low":2.34863,"close":2.34938,"volume":625.9199829101562},{"timestamp":1742376540000,"open":2.34937,"high":2.34937,"low":2.34899,"close":2.34899,"volume":193.11000061035156},{"timestamp":1742376600000,"open":2.349,"high":2.34901,"low":2.34853,"close":2.34853,"volume":292.510009765625},{"timestamp":1742376660000,"open":2.34852,"high":2.34859,"low":2.34831,"close":2.34832,"volume":154.10000610351562},{"timestamp":1742376720000,"open":2.3483,"high":2.3483,"low":2.34737,"close":2.34749,"volume":735.9000244140625},{"timestamp":1742376780000,"open":2.34749,"high":2.34757,"low":2.34713,"close":2.34738,"volume":389.7200012207031},{"timestamp":1742376840000,"open":2.34741,"high":2.34811,"low":2.34741,"close":2.34811,"volume":300.1600036621094},{"timestamp":1742376900000,"open":2.34808,"high":2.34861,"low":2.34808,"close":2.34854,"volume":226.69000244140625},{"timestamp":1742376960000,"open":2.34852,"high":2.34883,"low":2.34809,"close":2.34809,"volume":232},{"timestamp":1742377020000,"open":2.3481,"high":2.34822,"low":2.34696,"close":2.34703,"volume":466.7900085449219},{"timestamp":1742377080000,"open":2.34703,"high":2.34753,"low":2.34691,"close":2.34691,"volume":438.4700012207031},{"timestamp":1742377140000,"open":2.34693,"high":2.34711,"low":2.3468,"close":2.34689,"volume":702.1500244140625},{"timestamp":1742377200000,"open":2.34691,"high":2.34703,"low":2.34682,"close":2.34688,"volume":1047.550048828125},{"timestamp":1742377260000,"open":2.34688,"high":2.3472,"low":2.34672,"close":2.34691,"volume":1746.6500244140625},{"timestamp":1742377320000,"open":2.3469,"high":2.34706,"low":2.34486,"close":2.34516,"volume":2151.909912109375},{"timestamp":1742377380000,"open":2.34517,"high":2.34518,"low":2.34498,"close":2.34516,"volume":339.8299865722656},{"timestamp":1742377440000,"open":2.34519,"high":2.34538,"low":2.34515,"close":2.34525,"volume":947.530029296875},{"timestamp":1742377500000,"open":2.34522,"high":2.34566,"low":2.34521,"close":2.34566,"volume":1111.22998046875},{"timestamp":1742377560000,"open":2.34562,"high":2.3459,"low":2.34562,"close":2.34582,"volume":215.80999755859375},{"timestamp":1742377620000,"open":2.3458,"high":2.34661,"low":2.3458,"close":2.34651,"volume":182.41000366210938},{"timestamp":1742377680000,"open":2.34657,"high":2.3466,"low":2.34626,"close":2.34626,"volume":153.52000427246094},{"timestamp":1742377740000,"open":2.34629,"high":2.34629,"low":2.3461,"close":2.3461,"volume":120.80000305175781},{"timestamp":1742377800000,"open":2.34604,"high":2.34612,"low":2.34578,"close":2.34578,"volume":60.36000061035156},{"timestamp":1742377860000,"open":2.34581,"high":2.34586,"low":2.34559,"close":2.34562,"volume":296.0799865722656},{"timestamp":1742377920000,"open":2.34562,"high":2.34567,"low":2.34494,"close":2.34502,"volume":407.0799865722656},{"timestamp":1742377980000,"open":2.34503,"high":2.34517,"low":2.34496,"close":2.34517,"volume":94.86000061035156},{"timestamp":1742378040000,"open":2.34514,"high":2.34543,"low":2.34514,"close":2.34541,"volume":142.4199981689453},{"timestamp":1742378100000,"open":2.34544,"high":2.34571,"low":2.34517,"close":2.34543,"volume":426.30999755859375},{"timestamp":1742378160000,"open":2.34543,"high":2.34578,"low":2.34528,"close":2.34577,"volume":354.1000061035156},{"timestamp":1742378220000,"open":2.34577,"high":2.34577,"low":2.34528,"close":2.34556,"volume":302.1400146484375},{"timestamp":1742378280000,"open":2.34551,"high":2.34611,"low":2.34551,"close":2.34587,"volume":150.9600067138672},{"timestamp":1742378340000,"open":2.34583,"high":2.34593,"low":2.34572,"close":2.3459,"volume":311.3999938964844},{"timestamp":1742378400000,"open":2.34585,"high":2.34594,"low":2.34585,"close":2.34591,"volume":108.8499984741211},{"timestamp":1742378460000,"open":2.34595,"high":2.34718,"low":2.34595,"close":2.34715,"volume":412.7200012207031},{"timestamp":1742378520000,"open":2.3472,"high":2.34722,"low":2.34608,"close":2.34608,"volume":604.6400146484375},{"timestamp":1742378580000,"open":2.34607,"high":2.34621,"low":2.3455,"close":2.34621,"volume":1193.0899658203125},{"timestamp":1742378640000,"open":2.34624,"high":2.34671,"low":2.34617,"close":2.34622,"volume":531.0599975585938},{"timestamp":1742378700000,"open":2.3462,"high":2.34632,"low":2.34562,"close":2.34591,"volume":866.989990234375},{"timestamp":1742378760000,"open":2.34591,"high":2.34607,"low":2.34589,"close":2.34607,"volume":608.969970703125},{"timestamp":1742378820000,"open":2.34606,"high":2.34644,"low":2.34557,"close":2.34557,"volume":1430.6600341796875},{"timestamp":1742378880000,"open":2.34558,"high":2.34576,"low":2.3455,"close":2.34571,"volume":2812.52001953125},{"timestamp":1742378940000,"open":2.34567,"high":2.34644,"low":2.34567,"close":2.34595,"volume":703.27001953125},{"timestamp":1742379000000,"open":2.34596,"high":2.34601,"low":2.34517,"close":2.34524,"volume":815.239990234375},{"timestamp":1742379060000,"open":2.34518,"high":2.34522,"low":2.34481,"close":2.34489,"volume":927.25},{"timestamp":1742379120000,"open":2.3449,"high":2.34518,"low":2.34479,"close":2.3448,"volume":920.9400024414062},{"timestamp":1742379180000,"open":2.34477,"high":2.34573,"low":2.34473,"close":2.34519,"volume":408.9200134277344},{"timestamp":1742379240000,"open":2.34519,"high":2.34523,"low":2.34494,"close":2.345,"volume":318.010009765625},{"timestamp":1742379300000,"open":2.345,"high":2.345,"low":2.34469,"close":2.34474,"volume":466.739990234375},{"timestamp":1742379360000,"open":2.34473,"high":2.34484,"low":2.34466,"close":2.34467,"volume":361.07000732421875},{"timestamp":1742379420000,"open":2.34468,"high":2.34469,"low":2.34457,"close":2.34468,"volume":145.97999572753906},{"timestamp":1742379480000,"open":2.34468,"high":2.34468,"low":2.34382,"close":2.34396,"volume":684.1799926757812},{"timestamp":1742379540000,"open":2.34371,"high":2.34371,"low":2.34314,"close":2.34314,"volume":751.7000122070312},{"timestamp":1742379600000,"open":2.34319,"high":2.34334,"low":2.343,"close":2.34303,"volume":1510.56005859375},{"timestamp":1742379660000,"open":2.34303,"high":2.34304,"low":2.34255,"close":2.34263,"volume":885.3200073242188},{"timestamp":1742379720000,"open":2.34258,"high":2.34258,"low":2.34206,"close":2.34215,"volume":1306.93994140625},{"timestamp":1742379780000,"open":2.34217,"high":2.34228,"low":2.34141,"close":2.34174,"volume":984.9400024414062},{"timestamp":1742379840000,"open":2.34171,"high":2.34172,"low":2.3414,"close":2.34144,"volume":689.9199829101562},{"timestamp":1742379900000,"open":2.34147,"high":2.34174,"low":2.34129,"close":2.34147,"volume":1706.3699951171875},{"timestamp":1742379960000,"open":2.34146,"high":2.34169,"low":2.34119,"close":2.34168,"volume":1508.47998046875},{"timestamp":1742380020000,"open":2.34161,"high":2.34171,"low":2.3414,"close":2.34157,"volume":910.02001953125},{"timestamp":1742380080000,"open":2.34146,"high":2.34175,"low":2.34144,"close":2.34161,"volume":370.760009765625},{"timestamp":1742380140000,"open":2.3416,"high":2.34176,"low":2.34125,"close":2.34168,"volume":544.280029296875},{"timestamp":1742380200000,"open":2.34169,"high":2.34251,"low":2.34168,"close":2.34218,"volume":442.6300048828125},{"timestamp":1742380260000,"open":2.34218,"high":2.34228,"low":2.34215,"close":2.34225,"volume":431.7300109863281},{"timestamp":1742380320000,"open":2.34223,"high":2.3433,"low":2.342,"close":2.3432,"volume":1074.9000244140625},{"timestamp":1742380380000,"open":2.34328,"high":2.34328,"low":2.34188,"close":2.34193,"volume":424.32000732421875},{"timestamp":1742380440000,"open":2.34195,"high":2.3423,"low":2.34168,"close":2.34173,"volume":355.05999755859375},{"timestamp":1742380500000,"open":2.34173,"high":2.34182,"low":2.34161,"close":2.34179,"volume":632.530029296875},{"timestamp":1742380560000,"open":2.34176,"high":2.34183,"low":2.34157,"close":2.34157,"volume":335.5299987792969},{"timestamp":1742380620000,"open":2.34157,"high":2.34159,"low":2.34122,"close":2.34127,"volume":515.780029296875},{"timestamp":1742380680000,"open":2.3414,"high":2.34151,"low":2.34119,"close":2.34134,"volume":660.8800048828125},{"timestamp":1742380740000,"open":2.3414,"high":2.3415,"low":2.34113,"close":2.34113,"volume":582.0900268554688},{"timestamp":1742380800000,"open":2.34113,"high":2.34124,"low":2.34105,"close":2.34119,"volume":290.07000732421875},{"timestamp":1742380860000,"open":2.3412,"high":2.34199,"low":2.34118,"close":2.34189,"volume":486.6199951171875},{"timestamp":1742380920000,"open":2.34183,"high":2.34183,"low":2.34147,"close":2.34168,"volume":371.739990234375},{"timestamp":1742380980000,"open":2.34167,"high":2.34173,"low":2.34111,"close":2.34112,"volume":377.5400085449219},{"timestamp":1742381040000,"open":2.34113,"high":2.34122,"low":2.34079,"close":2.34084,"volume":1155.6700439453125},{"timestamp":1742381100000,"open":2.34083,"high":2.34084,"low":2.33972,"close":2.3399,"volume":2367.360107421875},{"timestamp":1742381160000,"open":2.33993,"high":2.34019,"low":2.33981,"close":2.34013,"volume":1707.1300048828125},{"timestamp":1742381220000,"open":2.34009,"high":2.34017,"low":2.33981,"close":2.33982,"volume":1090.989990234375},{"timestamp":1742381280000,"open":2.33983,"high":2.34009,"low":2.33976,"close":2.33981,"volume":327.2099914550781},{"timestamp":1742381340000,"open":2.33977,"high":2.33993,"low":2.33951,"close":2.33988,"volume":694.1199951171875},{"timestamp":1742381400000,"open":2.33977,"high":2.33983,"low":2.3396,"close":2.33977,"volume":621.1300048828125},{"timestamp":1742381460000,"open":2.33981,"high":2.34082,"low":2.33973,"close":2.34069,"volume":717.6099853515625},{"timestamp":1742381520000,"open":2.34066,"high":2.34068,"low":2.34003,"close":2.34012,"volume":1168.56005859375},{"timestamp":1742381580000,"open":2.34008,"high":2.34029,"low":2.33986,"close":2.33991,"volume":811.6300048828125},{"timestamp":1742381640000,"open":2.33987,"high":2.33989,"low":2.33968,"close":2.3397,"volume":432.0400085449219},{"timestamp":1742381700000,"open":2.33972,"high":2.33984,"low":2.33964,"close":2.33977,"volume":251.6999969482422},{"timestamp":1742381760000,"open":2.33973,"high":2.3399,"low":2.33972,"close":2.3398,"volume":352.7799987792969},{"timestamp":1742381820000,"open":2.33976,"high":2.33983,"low":2.33975,"close":2.33977,"volume":131.69000244140625},{"timestamp":1742381880000,"open":2.33984,"high":2.34012,"low":2.33973,"close":2.34003,"volume":1360.300048828125},{"timestamp":1742381940000,"open":2.34003,"high":2.34005,"low":2.33953,"close":2.33957,"volume":962.6099853515625},{"timestamp":1742382000000,"open":2.33963,"high":2.33984,"low":2.33963,"close":2.33965,"volume":517.0800170898438},{"timestamp":1742382060000,"open":2.33965,"high":2.33976,"low":2.33951,"close":2.33953,"volume":539.719970703125},{"timestamp":1742382120000,"open":2.33953,"high":2.33954,"low":2.33947,"close":2.3395,"volume":287.6700134277344},{"timestamp":1742382180000,"open":2.3395,"high":2.33954,"low":2.33874,"close":2.33875,"volume":754.1199951171875},{"timestamp":1742382240000,"open":2.33881,"high":2.33892,"low":2.33877,"close":2.33883,"volume":828.9600219726562},{"timestamp":1742382300000,"open":2.33883,"high":2.33904,"low":2.33875,"close":2.33878,"volume":470.489990234375},{"timestamp":1742382360000,"open":2.33881,"high":2.33922,"low":2.33881,"close":2.3391,"volume":803.9500122070312},{"timestamp":1742382420000,"open":2.33908,"high":2.33919,"low":2.33896,"close":2.33896,"volume":420.2099914550781},{"timestamp":1742382480000,"open":2.33899,"high":2.33899,"low":2.33881,"close":2.33887,"volume":169.2100067138672},{"timestamp":1742382540000,"open":2.33889,"high":2.339,"low":2.33813,"close":2.33828,"volume":569.9099731445312},{"timestamp":1742382600000,"open":2.33826,"high":2.3383,"low":2.3378,"close":2.33785,"volume":1181.9300537109375},{"timestamp":1742382660000,"open":2.33781,"high":2.33786,"low":2.33687,"close":2.3372,"volume":1083.75},{"timestamp":1742382720000,"open":2.33709,"high":2.33718,"low":2.33636,"close":2.33641,"volume":1063.0400390625},{"timestamp":1742382780000,"open":2.33637,"high":2.33689,"low":2.33631,"close":2.33688,"volume":1326.3900146484375},{"timestamp":1742382840000,"open":2.33684,"high":2.33712,"low":2.33684,"close":2.33704,"volume":1490.47998046875},{"timestamp":1742382900000,"open":2.33704,"high":2.3372,"low":2.33696,"close":2.33716,"volume":1743.22998046875},{"timestamp":1742382960000,"open":2.33714,"high":2.33776,"low":2.33673,"close":2.33698,"volume":1484.7900390625},{"timestamp":1742383020000,"open":2.337,"high":2.33702,"low":2.33672,"close":2.33691,"volume":618.4099731445312},{"timestamp":1742383080000,"open":2.33691,"high":2.33706,"low":2.33683,"close":2.33687,"volume":569.97998046875},{"timestamp":1742383140000,"open":2.3369,"high":2.33754,"low":2.33687,"close":2.3375,"volume":583.3699951171875},{"timestamp":1742383200000,"open":2.33751,"high":2.33758,"low":2.33737,"close":2.33738,"volume":296.2799987792969},{"timestamp":1742383260000,"open":2.33737,"high":2.33765,"low":2.33735,"close":2.33765,"volume":314.5299987792969},{"timestamp":1742383320000,"open":2.33766,"high":2.3378,"low":2.33766,"close":2.3378,"volume":302.19000244140625},{"timestamp":1742383380000,"open":2.33775,"high":2.33775,"low":2.33733,"close":2.3374,"volume":909.4299926757812},{"timestamp":1742383440000,"open":2.33728,"high":2.33744,"low":2.33705,"close":2.33736,"volume":310.760009765625},{"timestamp":1742383500000,"open":2.33735,"high":2.33736,"low":2.33701,"close":2.33701,"volume":122.66999816894531},{"timestamp":1742383560000,"open":2.33696,"high":2.33696,"low":2.33682,"close":2.33696,"volume":127.05999755859375},{"timestamp":1742383620000,"open":2.33697,"high":2.33697,"low":2.33686,"close":2.33686,"volume":104.41999816894531},{"timestamp":1742383680000,"open":2.33673,"high":2.33673,"low":2.33652,"close":2.33669,"volume":702.9299926757812},{"timestamp":1742383740000,"open":2.33669,"high":2.33669,"low":2.33657,"close":2.33669,"volume":588.02001953125},{"timestamp":1742383800000,"open":2.33668,"high":2.33678,"low":2.3366,"close":2.33672,"volume":416.9700012207031},{"timestamp":1742383860000,"open":2.33672,"high":2.33684,"low":2.33672,"close":2.33683,"volume":471.1000061035156},{"timestamp":1742383920000,"open":2.33683,"high":2.33684,"low":2.33655,"close":2.33656,"volume":363.2900085449219},{"timestamp":1742383980000,"open":2.33654,"high":2.33654,"low":2.33641,"close":2.33641,"volume":180.1999969482422},{"timestamp":1742384040000,"open":2.33644,"high":2.33656,"low":2.33644,"close":2.33646,"volume":235.10000610351562},{"timestamp":1742384100000,"open":2.33642,"high":2.33642,"low":2.3356,"close":2.33567,"volume":1083.760009765625},{"timestamp":1742384160000,"open":2.33563,"high":2.33567,"low":2.33522,"close":2.3353,"volume":1062.739990234375},{"timestamp":1742384220000,"open":2.33532,"high":2.33532,"low":2.3349,"close":2.33505,"volume":1197.18994140625},{"timestamp":1742384280000,"open":2.33509,"high":2.3362,"low":2.33509,"close":2.33565,"volume":1392.739990234375},{"timestamp":1742384340000,"open":2.33566,"high":2.33592,"low":2.33545,"close":2.33573,"volume":612.469970703125},{"timestamp":1742384400000,"open":2.3357,"high":2.3357,"low":2.33537,"close":2.33537,"volume":179.3699951171875},{"timestamp":1742384460000,"open":2.33534,"high":2.33534,"low":2.33445,"close":2.33446,"volume":690.0700073242188},{"timestamp":1742384520000,"open":2.33445,"high":2.33445,"low":2.33382,"close":2.33382,"volume":525.75},{"timestamp":1742384580000,"open":2.33382,"high":2.33382,"low":2.33369,"close":2.33369,"volume":206.74000549316406},{"timestamp":1742384640000,"open":2.33375,"high":2.33402,"low":2.33369,"close":2.33379,"volume":419.5},{"timestamp":1742384700000,"open":2.33375,"high":2.33434,"low":2.33369,"close":2.33385,"volume":486.0400085449219},{"timestamp":1742384760000,"open":2.33385,"high":2.33413,"low":2.33381,"close":2.33411,"volume":544.8400268554688},{"timestamp":1742384820000,"open":2.33409,"high":2.33414,"low":2.33402,"close":2.33414,"volume":218.58999633789062},{"timestamp":1742384880000,"open":2.33413,"high":2.33417,"low":2.33413,"close":2.33417,"volume":48},{"timestamp":1742384940000,"open":2.33414,"high":2.33421,"low":2.33412,"close":2.33413,"volume":259.25},{"timestamp":1742385000000,"open":2.33414,"high":2.33422,"low":2.33401,"close":2.33402,"volume":324.69000244140625},{"timestamp":1742385060000,"open":2.33402,"high":2.33423,"low":2.33402,"close":2.3341,"volume":463.32000732421875},{"timestamp":1742385120000,"open":2.33412,"high":2.33424,"low":2.33403,"close":2.33409,"volume":343.989990234375},{"timestamp":1742385180000,"open":2.33403,"high":2.33411,"low":2.33396,"close":2.33409,"volume":264.8800048828125},{"timestamp":1742385240000,"open":2.33402,"high":2.33431,"low":2.33401,"close":2.33426,"volume":470.5799865722656},{"timestamp":1742385300000,"open":2.33426,"high":2.3344,"low":2.33405,"close":2.33406,"volume":643.4500122070312},{"timestamp":1742385360000,"open":2.33407,"high":2.33442,"low":2.33282,"close":2.33396,"volume":1155.47998046875},{"timestamp":1742385420000,"open":2.334,"high":2.33466,"low":2.33353,"close":2.33359,"volume":1082.9300537109375},{"timestamp":1742385480000,"open":2.3336,"high":2.33451,"low":2.33354,"close":2.33397,"volume":1327.06005859375},{"timestamp":1742385540000,"open":2.33401,"high":2.33432,"low":2.33389,"close":2.33425,"volume":882.6900024414062},{"timestamp":1742385600000,"open":2.33421,"high":2.33421,"low":2.3338,"close":2.33397,"volume":896.8800048828125},{"timestamp":1742385660000,"open":2.33398,"high":2.334,"low":2.33385,"close":2.33386,"volume":860.2899780273438},{"timestamp":1742385720000,"open":2.33387,"high":2.33387,"low":2.33316,"close":2.33332,"volume":1397.1800537109375},{"timestamp":1742385780000,"open":2.33332,"high":2.33345,"low":2.33332,"close":2.33335,"volume":818.1799926757812},{"timestamp":1742385840000,"open":2.33335,"high":2.33358,"low":2.33331,"close":2.33346,"volume":541.8499755859375},{"timestamp":1742385900000,"open":2.33343,"high":2.3336,"low":2.33328,"close":2.3334,"volume":320.67999267578125},{"timestamp":1742385960000,"open":2.33334,"high":2.33346,"low":2.33328,"close":2.3333,"volume":908.1599731445312},{"timestamp":1742386020000,"open":2.3333,"high":2.33336,"low":2.33284,"close":2.33301,"volume":647.1500244140625},{"timestamp":1742386080000,"open":2.33301,"high":2.33315,"low":2.33287,"close":2.33308,"volume":705.4299926757812},{"timestamp":1742386140000,"open":2.3331,"high":2.33325,"low":2.33297,"close":2.33325,"volume":464.25},{"timestamp":1742386200000,"open":2.33328,"high":2.33333,"low":2.33278,"close":2.33287,"volume":333.2799987792969},{"timestamp":1742386260000,"open":2.33287,"high":2.33292,"low":2.33262,"close":2.33262,"volume":1199.2099609375},{"timestamp":1742386320000,"open":2.33252,"high":2.33256,"low":2.3321,"close":2.33218,"volume":1511.1600341796875},{"timestamp":1742386380000,"open":2.33217,"high":2.33233,"low":2.33209,"close":2.33222,"volume":503.7200012207031},{"timestamp":1742386440000,"open":2.33221,"high":2.3323,"low":2.33204,"close":2.33204,"volume":165.47000122070312},{"timestamp":1742386500000,"open":2.33205,"high":2.33235,"low":2.33202,"close":2.33214,"volume":463.260009765625},{"timestamp":1742386560000,"open":2.3321,"high":2.33217,"low":2.33202,"close":2.33203,"volume":191.67999267578125},{"timestamp":1742386620000,"open":2.33202,"high":2.33219,"low":2.33201,"close":2.33214,"volume":226.10000610351562},{"timestamp":1742386680000,"open":2.33214,"high":2.33242,"low":2.33214,"close":2.3324,"volume":872.25},{"timestamp":1742386740000,"open":2.33265,"high":2.33265,"low":2.33214,"close":2.33218,"volume":1053.3900146484375},{"timestamp":1742386800000,"open":2.33218,"high":2.33236,"low":2.33213,"close":2.33226,"volume":1336.25},{"timestamp":1742386860000,"open":2.33218,"high":2.3324,"low":2.33207,"close":2.33213,"volume":1019.5900268554688},{"timestamp":1742386920000,"open":2.33212,"high":2.33249,"low":2.33207,"close":2.33235,"volume":927.0900268554688},{"timestamp":1742386980000,"open":2.33243,"high":2.33249,"low":2.33225,"close":2.33233,"volume":717.1500244140625},{"timestamp":1742387040000,"open":2.33226,"high":2.33239,"low":2.33219,"close":2.33235,"volume":1441.1300048828125},{"timestamp":1742387100000,"open":2.33235,"high":2.3328,"low":2.33235,"close":2.33277,"volume":402.0299987792969},{"timestamp":1742387160000,"open":2.33291,"high":2.33296,"low":2.33248,"close":2.33263,"volume":470.5799865722656},{"timestamp":1742387220000,"open":2.33261,"high":2.33263,"low":2.33252,"close":2.33255,"volume":364.5},{"timestamp":1742387280000,"open":2.33259,"high":2.33266,"low":2.33258,"close":2.33266,"volume":235.89999389648438},{"timestamp":1742387340000,"open":2.33266,"high":2.33268,"low":2.33249,"close":2.33268,"volume":182.41000366210938},{"timestamp":1742387400000,"open":2.33267,"high":2.33284,"low":2.33255,"close":2.33283,"volume":471.0299987792969},{"timestamp":1742387460000,"open":2.33282,"high":2.33304,"low":2.33282,"close":2.33296,"volume":315.4100036621094},{"timestamp":1742387520000,"open":2.33293,"high":2.3337,"low":2.33287,"close":2.33339,"volume":1013.3400268554688},{"timestamp":1742387580000,"open":2.3335,"high":2.33386,"low":2.33307,"close":2.33307,"volume":677.0499877929688},{"timestamp":1742387640000,"open":2.33299,"high":2.33313,"low":2.33263,"close":2.33273,"volume":425.3699951171875},{"timestamp":1742387700000,"open":2.33273,"high":2.33276,"low":2.33266,"close":2.33275,"volume":251.47999572753906},{"timestamp":1742387760000,"open":2.33274,"high":2.3328,"low":2.33274,"close":2.33277,"volume":187.89999389648438},{"timestamp":1742387820000,"open":2.33294,"high":2.33294,"low":2.33282,"close":2.33292,"volume":43.619998931884766},{"timestamp":1742387880000,"open":2.33291,"high":2.33321,"low":2.33289,"close":2.33321,"volume":128.33999633789062},{"timestamp":1742387940000,"open":2.33323,"high":2.33329,"low":2.33319,"close":2.33322,"volume":106.73999786376953},{"timestamp":1742388000000,"open":2.33313,"high":2.33313,"low":2.33296,"close":2.33296,"volume":135.27000427246094},{"timestamp":1742388060000,"open":2.33299,"high":2.33299,"low":2.33282,"close":2.33286,"volume":128.75},{"timestamp":1742388120000,"open":2.33288,"high":2.33288,"low":2.33262,"close":2.33272,"volume":345.95001220703125},{"timestamp":1742388180000,"open":2.33272,"high":2.33286,"low":2.33272,"close":2.33278,"volume":127.69000244140625},{"timestamp":1742388240000,"open":2.33282,"high":2.33282,"low":2.33253,"close":2.33264,"volume":193.1199951171875},{"timestamp":1742388300000,"open":2.33267,"high":2.33293,"low":2.33262,"close":2.33289,"volume":338.4100036621094},{"timestamp":1742388360000,"open":2.33289,"high":2.33301,"low":2.33289,"close":2.33289,"volume":289.32000732421875},{"timestamp":1742388420000,"open":2.33291,"high":2.33296,"low":2.33288,"close":2.33293,"volume":198.1199951171875},{"timestamp":1742388480000,"open":2.33293,"high":2.33297,"low":2.33278,"close":2.33282,"volume":130.83999633789062},{"timestamp":1742388540000,"open":2.3328,"high":2.33317,"low":2.33252,"close":2.33254,"volume":826.5800170898438},{"timestamp":1742388600000,"open":2.33255,"high":2.33269,"low":2.33199,"close":2.33199,"volume":1059.3299560546875},{"timestamp":1742388660000,"open":2.33206,"high":2.33244,"low":2.33199,"close":2.33244,"volume":617.7000122070312},{"timestamp":1742388720000,"open":2.33247,"high":2.33248,"low":2.33228,"close":2.33238,"volume":1665.8699951171875},{"timestamp":1742388780000,"open":2.33239,"high":2.33246,"low":2.33231,"close":2.33243,"volume":801.3699951171875},{"timestamp":1742388840000,"open":2.33243,"high":2.33248,"low":2.3324,"close":2.33246,"volume":273.57000732421875},{"timestamp":1742388900000,"open":2.33247,"high":2.33289,"low":2.33241,"close":2.33288,"volume":1289.530029296875},{"timestamp":1742388960000,"open":2.33289,"high":2.33312,"low":2.33267,"close":2.33272,"volume":1095.18994140625},{"timestamp":1742389020000,"open":2.33271,"high":2.33294,"low":2.33265,"close":2.33273,"volume":1205.27001953125},{"timestamp":1742389080000,"open":2.33276,"high":2.33292,"low":2.33262,"close":2.33264,"volume":1847.3299560546875},{"timestamp":1742389140000,"open":2.33276,"high":2.33305,"low":2.33263,"close":2.33268,"volume":1562.5},{"timestamp":1742389200000,"open":2.33266,"high":2.33268,"low":2.33239,"close":2.33245,"volume":259.17999267578125},{"timestamp":1742389260000,"open":2.33237,"high":2.33267,"low":2.33223,"close":2.33229,"volume":462.3599853515625},{"timestamp":1742389320000,"open":2.33224,"high":2.33241,"low":2.33223,"close":2.33241,"volume":262.32000732421875},{"timestamp":1742389380000,"open":2.33238,"high":2.33245,"low":2.33225,"close":2.33227,"volume":143.8300018310547},{"timestamp":1742389440000,"open":2.33239,"high":2.33244,"low":2.33228,"close":2.33243,"volume":454.5199890136719},{"timestamp":1742389500000,"open":2.33233,"high":2.33244,"low":2.33226,"close":2.33233,"volume":335.8299865722656},{"timestamp":1742389560000,"open":2.33233,"high":2.33237,"low":2.33227,"close":2.33229,"volume":471.7699890136719},{"timestamp":1742389620000,"open":2.3323,"high":2.3323,"low":2.33112,"close":2.33133,"volume":1093.3199462890625},{"timestamp":1742389680000,"open":2.33133,"high":2.33133,"low":2.33057,"close":2.33079,"volume":1224.699951171875},{"timestamp":1742389740000,"open":2.33084,"high":2.33155,"low":2.33067,"close":2.33147,"volume":1451.9599609375},{"timestamp":1742389800000,"open":2.33147,"high":2.33163,"low":2.33129,"close":2.33153,"volume":1447.530029296875},{"timestamp":1742389860000,"open":2.33158,"high":2.33162,"low":2.33133,"close":2.33139,"volume":853.6400146484375},{"timestamp":1742389920000,"open":2.33138,"high":2.33147,"low":2.33134,"close":2.33144,"volume":402.55999755859375},{"timestamp":1742389980000,"open":2.33145,"high":2.3316,"low":2.33136,"close":2.33158,"volume":413.8599853515625},{"timestamp":1742390040000,"open":2.33159,"high":2.33185,"low":2.33159,"close":2.33181,"volume":239.6699981689453},{"timestamp":1742390100000,"open":2.33183,"high":2.33316,"low":2.33177,"close":2.33316,"volume":1237.3800048828125},{"timestamp":1742390160000,"open":2.33313,"high":2.33318,"low":2.33286,"close":2.33304,"volume":1001.5},{"timestamp":1742390220000,"open":2.33305,"high":2.33333,"low":2.33275,"close":2.3333,"volume":1322.3199462890625},{"timestamp":1742390280000,"open":2.33331,"high":2.33344,"low":2.33283,"close":2.33302,"volume":857.4199829101562},{"timestamp":1742390340000,"open":2.33302,"high":2.33323,"low":2.33289,"close":2.3331,"volume":1092.06005859375},{"timestamp":1742390400000,"open":2.33305,"high":2.33316,"low":2.33263,"close":2.33305,"volume":989.489990234375},{"timestamp":1742390460000,"open":2.33308,"high":2.33373,"low":2.33308,"close":2.33332,"volume":1577.4000244140625},{"timestamp":1742390520000,"open":2.33334,"high":2.33406,"low":2.33334,"close":2.33403,"volume":661.1500244140625},{"timestamp":1742390580000,"open":2.33401,"high":2.33401,"low":2.33377,"close":2.33377,"volume":379.32000732421875},{"timestamp":1742390640000,"open":2.33375,"high":2.33384,"low":2.33301,"close":2.33301,"volume":356.6700134277344},{"timestamp":1742390700000,"open":2.333,"high":2.33318,"low":2.33296,"close":2.33311,"volume":183.05999755859375},{"timestamp":1742390760000,"open":2.3331,"high":2.33334,"low":2.33293,"close":2.33301,"volume":495.0400085449219},{"timestamp":1742390820000,"open":2.33308,"high":2.33332,"low":2.33308,"close":2.33326,"volume":237.7899932861328},{"timestamp":1742390880000,"open":2.33331,"high":2.33377,"low":2.3333,"close":2.33358,"volume":374.9200134277344},{"timestamp":1742390940000,"open":2.33356,"high":2.33362,"low":2.33332,"close":2.33337,"volume":320.7799987792969},{"timestamp":1742391000000,"open":2.3334,"high":2.33375,"low":2.33327,"close":2.33349,"volume":389.3999938964844},{"timestamp":1742391060000,"open":2.33352,"high":2.33368,"low":2.33328,"close":2.3333,"volume":657.25},{"timestamp":1742391120000,"open":2.33336,"high":2.334,"low":2.33336,"close":2.33369,"volume":644.6900024414062},{"timestamp":1742391180000,"open":2.33373,"high":2.33473,"low":2.33373,"close":2.33473,"volume":876.75},{"timestamp":1742391240000,"open":2.33479,"high":2.33492,"low":2.33462,"close":2.33474,"volume":1334.1400146484375},{"timestamp":1742391300000,"open":2.33476,"high":2.33483,"low":2.33451,"close":2.33457,"volume":975.030029296875},{"timestamp":1742391360000,"open":2.33454,"high":2.33484,"low":2.33421,"close":2.33474,"volume":396.29998779296875},{"timestamp":1742391420000,"open":2.33475,"high":2.33477,"low":2.33455,"close":2.33455,"volume":495.69000244140625},{"timestamp":1742391480000,"open":2.3346,"high":2.33466,"low":2.33445,"close":2.3346,"volume":349.739990234375},{"timestamp":1742391540000,"open":2.33464,"high":2.33602,"low":2.33464,"close":2.33602,"volume":581.25},{"timestamp":1742391600000,"open":2.33599,"high":2.33601,"low":2.3355,"close":2.33554,"volume":1381.4000244140625},{"timestamp":1742391660000,"open":2.33548,"high":2.33548,"low":2.3352,"close":2.33528,"volume":530.9299926757812},{"timestamp":1742391720000,"open":2.33522,"high":2.33522,"low":2.3344,"close":2.33466,"volume":963.0700073242188},{"timestamp":1742391780000,"open":2.33467,"high":2.33545,"low":2.33466,"close":2.33542,"volume":374.9200134277344},{"timestamp":1742391840000,"open":2.33544,"high":2.33595,"low":2.33535,"close":2.3357,"volume":1129.7900390625},{"timestamp":1742391900000,"open":2.33566,"high":2.336,"low":2.33549,"close":2.336,"volume":1420.4300537109375},{"timestamp":1742391960000,"open":2.33597,"high":2.33648,"low":2.33593,"close":2.3362,"volume":1485.5400390625},{"timestamp":1742392020000,"open":2.3362,"high":2.33624,"low":2.33601,"close":2.33624,"volume":1084.8199462890625},{"timestamp":1742392080000,"open":2.33623,"high":2.33707,"low":2.33599,"close":2.33673,"volume":1380.25},{"timestamp":1742392140000,"open":2.33675,"high":2.33678,"low":2.33628,"close":2.33628,"volume":965.52001953125},{"timestamp":1742392200000,"open":2.33623,"high":2.33629,"low":2.33604,"close":2.33612,"volume":896.7899780273438},{"timestamp":1742392260000,"open":2.33615,"high":2.3365,"low":2.33613,"close":2.33619,"volume":460.3800048828125},{"timestamp":1742392320000,"open":2.33622,"high":2.33687,"low":2.3362,"close":2.33686,"volume":737.7999877929688},{"timestamp":1742392380000,"open":2.33686,"high":2.33687,"low":2.33653,"close":2.33675,"volume":905.760009765625},{"timestamp":1742392440000,"open":2.33672,"high":2.33785,"low":2.33672,"close":2.33758,"volume":1062.56005859375},{"timestamp":1742392500000,"open":2.33758,"high":2.33774,"low":2.33739,"close":2.33748,"volume":1087.93994140625},{"timestamp":1742392560000,"open":2.33747,"high":2.33763,"low":2.33713,"close":2.33714,"volume":1208.8199462890625},{"timestamp":1742392620000,"open":2.33712,"high":2.33712,"low":2.33615,"close":2.33619,"volume":461.1000061035156},{"timestamp":1742392680000,"open":2.33621,"high":2.33624,"low":2.33571,"close":2.33576,"volume":608.3300170898438},{"timestamp":1742392740000,"open":2.3358,"high":2.33607,"low":2.33566,"close":2.33577,"volume":717.75},{"timestamp":1742392800000,"open":2.33575,"high":2.33611,"low":2.3355,"close":2.33553,"volume":924.010009765625},{"timestamp":1742392860000,"open":2.33555,"high":2.33619,"low":2.33555,"close":2.33564,"volume":426.07000732421875},{"timestamp":1742392920000,"open":2.33567,"high":2.33574,"low":2.33548,"close":2.33554,"volume":255.25999450683594},{"timestamp":1742392980000,"open":2.33556,"high":2.33556,"low":2.33545,"close":2.33548,"volume":111.9800033569336},{"timestamp":1742393040000,"open":2.33551,"high":2.33551,"low":2.3352,"close":2.33527,"volume":252.47000122070312},{"timestamp":1742393100000,"open":2.3353,"high":2.3358,"low":2.3353,"close":2.3358,"volume":165.4499969482422},{"timestamp":1742393160000,"open":2.33585,"high":2.33664,"low":2.33584,"close":2.33633,"volume":639.97998046875},{"timestamp":1742393220000,"open":2.3363,"high":2.33651,"low":2.33607,"close":2.33648,"volume":251.4199981689453},{"timestamp":1742393280000,"open":2.33645,"high":2.33714,"low":2.33645,"close":2.33675,"volume":700.989990234375},{"timestamp":1742393340000,"open":2.33679,"high":2.3375,"low":2.33679,"close":2.33707,"volume":787.9199829101562},{"timestamp":1742393400000,"open":2.33707,"high":2.33733,"low":2.33664,"close":2.33681,"volume":858.0800170898438},{"timestamp":1742393460000,"open":2.33682,"high":2.33695,"low":2.33678,"close":2.3369,"volume":435.54998779296875},{"timestamp":1742393520000,"open":2.33693,"high":2.33754,"low":2.33693,"close":2.33739,"volume":883.3599853515625},{"timestamp":1742393580000,"open":2.33735,"high":2.33768,"low":2.33727,"close":2.33734,"volume":1294.72998046875},{"timestamp":1742393640000,"open":2.33731,"high":2.3375,"low":2.33729,"close":2.33734,"volume":1360.050048828125},{"timestamp":1742393700000,"open":2.33732,"high":2.33743,"low":2.3372,"close":2.3373,"volume":893.3800048828125},{"timestamp":1742393760000,"open":2.33729,"high":2.3374,"low":2.33637,"close":2.33637,"volume":549.8300170898438},{"timestamp":1742393820000,"open":2.33642,"high":2.3367,"low":2.33639,"close":2.33663,"volume":308.2099914550781},{"timestamp":1742393880000,"open":2.33665,"high":2.33665,"low":2.33593,"close":2.33597,"volume":868.02001953125},{"timestamp":1742393940000,"open":2.33602,"high":2.33617,"low":2.33571,"close":2.33571,"volume":1362.6500244140625},{"timestamp":1742394000000,"open":2.33571,"high":2.33571,"low":2.33509,"close":2.33535,"volume":1414.3499755859375},{"timestamp":1742394060000,"open":2.33532,"high":2.33573,"low":2.33524,"close":2.33526,"volume":520.1400146484375},{"timestamp":1742394120000,"open":2.33525,"high":2.33568,"low":2.33524,"close":2.33557,"volume":643.510009765625},{"timestamp":1742394180000,"open":2.33562,"high":2.33566,"low":2.33547,"close":2.33554,"volume":518.8200073242188},{"timestamp":1742394240000,"open":2.33557,"high":2.33559,"low":2.33517,"close":2.3352,"volume":356.7300109863281},{"timestamp":1742394300000,"open":2.3352,"high":2.3356,"low":2.33516,"close":2.33535,"volume":430.2900085449219},{"timestamp":1742394360000,"open":2.33528,"high":2.33542,"low":2.33511,"close":2.33534,"volume":753.0599975585938},{"timestamp":1742394420000,"open":2.33534,"high":2.33537,"low":2.33532,"close":2.33534,"volume":552.8300170898438},{"timestamp":1742394480000,"open":2.33537,"high":2.33545,"low":2.33507,"close":2.33541,"volume":945.5700073242188},{"timestamp":1742394540000,"open":2.3354,"high":2.3354,"low":2.3351,"close":2.33515,"volume":405.17999267578125},{"timestamp":1742394600000,"open":2.33517,"high":2.33521,"low":2.33417,"close":2.3343,"volume":1032.6099853515625},{"timestamp":1742394660000,"open":2.33425,"high":2.33437,"low":2.33415,"close":2.33426,"volume":663.1300048828125},{"timestamp":1742394720000,"open":2.33429,"high":2.33437,"low":2.33367,"close":2.33367,"volume":800.2999877929688},{"timestamp":1742394780000,"open":2.33357,"high":2.33371,"low":2.3334,"close":2.33351,"volume":858.52001953125},{"timestamp":1742394840000,"open":2.33349,"high":2.33376,"low":2.33349,"close":2.33372,"volume":367.8399963378906},{"timestamp":1742394900000,"open":2.33372,"high":2.33377,"low":2.3335,"close":2.33351,"volume":601.969970703125},{"timestamp":1742394960000,"open":2.3335,"high":2.33357,"low":2.3329,"close":2.33307,"volume":713.4199829101562},{"timestamp":1742395020000,"open":2.33302,"high":2.33308,"low":2.33286,"close":2.33286,"volume":596.4500122070312},{"timestamp":1742395080000,"open":2.33291,"high":2.33293,"low":2.33276,"close":2.33285,"volume":909.4000244140625},{"timestamp":1742395140000,"open":2.33284,"high":2.33309,"low":2.33268,"close":2.33288,"volume":980.8599853515625},{"timestamp":1742395200000,"open":2.33287,"high":2.333,"low":2.33279,"close":2.33294,"volume":535.8699951171875},{"timestamp":1742395260000,"open":2.33296,"high":2.3334,"low":2.33294,"close":2.33337,"volume":271.75},{"timestamp":1742395320000,"open":2.33335,"high":2.33344,"low":2.33315,"close":2.33325,"volume":234.0500030517578},{"timestamp":1742395380000,"open":2.33321,"high":2.33338,"low":2.3331,"close":2.33335,"volume":236.52000427246094},{"timestamp":1742395440000,"open":2.33332,"high":2.33407,"low":2.33325,"close":2.33407,"volume":320.79998779296875},{"timestamp":1742395500000,"open":2.33404,"high":2.33425,"low":2.33385,"close":2.33406,"volume":340.94000244140625},{"timestamp":1742395560000,"open":2.33409,"high":2.33429,"low":2.33391,"close":2.33411,"volume":176.1199951171875},{"timestamp":1742395620000,"open":2.33411,"high":2.3343,"low":2.33401,"close":2.33417,"volume":210.10000610351562},{"timestamp":1742395680000,"open":2.33421,"high":2.33438,"low":2.33421,"close":2.33434,"volume":332.20001220703125},{"timestamp":1742395740000,"open":2.33431,"high":2.33464,"low":2.33426,"close":2.33453,"volume":458.4599914550781},{"timestamp":1742395800000,"open":2.33452,"high":2.33498,"low":2.3345,"close":2.33487,"volume":625.6199951171875},{"timestamp":1742395860000,"open":2.33488,"high":2.33507,"low":2.33487,"close":2.33494,"volume":364.82000732421875},{"timestamp":1742395920000,"open":2.33492,"high":2.33519,"low":2.33491,"close":2.33494,"volume":1000.1900024414062},{"timestamp":1742395980000,"open":2.33496,"high":2.33536,"low":2.33496,"close":2.33515,"volume":655.52001953125},{"timestamp":1742396040000,"open":2.33519,"high":2.33519,"low":2.33506,"close":2.33518,"volume":354.760009765625},{"timestamp":1742396100000,"open":2.33515,"high":2.33518,"low":2.33445,"close":2.33446,"volume":458.57000732421875},{"timestamp":1742396160000,"open":2.3345,"high":2.3345,"low":2.33429,"close":2.3345,"volume":215.1199951171875},{"timestamp":1742396220000,"open":2.33451,"high":2.33483,"low":2.33445,"close":2.3348,"volume":698.1599731445312},{"timestamp":1742396280000,"open":2.3348,"high":2.33492,"low":2.33467,"close":2.33488,"volume":744.6699829101562},{"timestamp":1742396340000,"open":2.33487,"high":2.33546,"low":2.33485,"close":2.33546,"volume":1149.1700439453125},{"timestamp":1742396400000,"open":2.33542,"high":2.33543,"low":2.33506,"close":2.33527,"volume":1232.8699951171875},{"timestamp":1742396460000,"open":2.33527,"high":2.33531,"low":2.33499,"close":2.33505,"volume":1628.1700439453125},{"timestamp":1742396520000,"open":2.33511,"high":2.33511,"low":2.3349,"close":2.335,"volume":1864.8499755859375},{"timestamp":1742396580000,"open":2.335,"high":2.33508,"low":2.33434,"close":2.33449,"volume":1260.8499755859375},{"timestamp":1742396640000,"open":2.3345,"high":2.33467,"low":2.3344,"close":2.33465,"volume":1939.199951171875},{"timestamp":1742396700000,"open":2.33464,"high":2.33486,"low":2.33456,"close":2.33477,"volume":663.6400146484375},{"timestamp":1742396760000,"open":2.33478,"high":2.33478,"low":2.33414,"close":2.33414,"volume":474.7799987792969},{"timestamp":1742396820000,"open":2.33412,"high":2.33412,"low":2.33324,"close":2.33324,"volume":513.4000244140625},{"timestamp":1742396880000,"open":2.3333,"high":2.33331,"low":2.33315,"close":2.33317,"volume":492.0899963378906},{"timestamp":1742396940000,"open":2.3332,"high":2.33323,"low":2.33315,"close":2.33323,"volume":100.63999938964844},{"timestamp":1742397000000,"open":2.33325,"high":2.33332,"low":2.3332,"close":2.33327,"volume":223.92999267578125},{"timestamp":1742397060000,"open":2.33325,"high":2.33377,"low":2.3332,"close":2.33377,"volume":298.1499938964844},{"timestamp":1742397120000,"open":2.33376,"high":2.33458,"low":2.33376,"close":2.33417,"volume":422.69000244140625},{"timestamp":1742397180000,"open":2.33417,"high":2.33526,"low":2.33417,"close":2.3352,"volume":781.22998046875},{"timestamp":1742397240000,"open":2.33516,"high":2.33541,"low":2.33516,"close":2.33541,"volume":403.8299865722656},{"timestamp":1742397300000,"open":2.33535,"high":2.3355,"low":2.33535,"close":2.33547,"volume":167.3300018310547},{"timestamp":1742397360000,"open":2.33547,"high":2.33555,"low":2.33547,"close":2.33549,"volume":100.6500015258789},{"timestamp":1742397420000,"open":2.3355,"high":2.33626,"low":2.33541,"close":2.33625,"volume":1110.8299560546875},{"timestamp":1742397480000,"open":2.33625,"high":2.33658,"low":2.33616,"close":2.3365,"volume":1376.27001953125},{"timestamp":1742397540000,"open":2.33649,"high":2.33703,"low":2.33643,"close":2.33664,"volume":943.5},{"timestamp":1742397600000,"open":2.33664,"high":2.33667,"low":2.33574,"close":2.33574,"volume":550.3800048828125},{"timestamp":1742397660000,"open":2.33574,"high":2.33597,"low":2.33567,"close":2.33595,"volume":679.4000244140625},{"timestamp":1742397720000,"open":2.33595,"high":2.336,"low":2.33594,"close":2.33596,"volume":320.8800048828125},{"timestamp":1742397780000,"open":2.33596,"high":2.33599,"low":2.33593,"close":2.33597,"volume":295.6300048828125},{"timestamp":1742397840000,"open":2.33596,"high":2.33623,"low":2.33593,"close":2.33622,"volume":182.41000366210938},{"timestamp":1742397900000,"open":2.33622,"high":2.33634,"low":2.33611,"close":2.33611,"volume":289.3399963378906},{"timestamp":1742397960000,"open":2.33612,"high":2.33623,"low":2.33597,"close":2.33607,"volume":635.2899780273438},{"timestamp":1742398020000,"open":2.33607,"high":2.33613,"low":2.33579,"close":2.33579,"volume":547.22998046875},{"timestamp":1742398080000,"open":2.33581,"high":2.33583,"low":2.33559,"close":2.33564,"volume":169.7899932861328},{"timestamp":1742398140000,"open":2.33565,"high":2.33575,"low":2.33559,"close":2.33575,"volume":149.05999755859375},{"timestamp":1742398200000,"open":2.33577,"high":2.33579,"low":2.33567,"close":2.33572,"volume":189.3000030517578},{"timestamp":1742398260000,"open":2.33568,"high":2.33621,"low":2.33562,"close":2.33617,"volume":99.38999938964844},{"timestamp":1742398320000,"open":2.33618,"high":2.33676,"low":2.33618,"close":2.33675,"volume":522.0700073242188},{"timestamp":1742398380000,"open":2.33675,"high":2.33713,"low":2.3366,"close":2.33708,"volume":1369.8800048828125},{"timestamp":1742398440000,"open":2.33713,"high":2.33713,"low":2.33666,"close":2.33678,"volume":643.469970703125},{"timestamp":1742398500000,"open":2.33675,"high":2.33689,"low":2.33666,"close":2.33666,"volume":300.0400085449219},{"timestamp":1742398560000,"open":2.33663,"high":2.33663,"low":2.33648,"close":2.33651,"volume":161.6199951171875},{"timestamp":1742398620000,"open":2.33653,"high":2.33653,"low":2.33595,"close":2.33623,"volume":188.67999267578125},{"timestamp":1742398680000,"open":2.33632,"high":2.3365,"low":2.33585,"close":2.33587,"volume":247.19000244140625},{"timestamp":1742398740000,"open":2.33584,"high":2.33609,"low":2.33551,"close":2.33609,"volume":426.739990234375},{"timestamp":1742398800000,"open":2.33606,"high":2.3362,"low":2.33605,"close":2.33618,"volume":120.76000213623047},{"timestamp":1742398860000,"open":2.33629,"high":2.33657,"low":2.33627,"close":2.33657,"volume":145.9199981689453},{"timestamp":1742398920000,"open":2.33653,"high":2.33667,"low":2.33648,"close":2.33667,"volume":281.1700134277344},{"timestamp":1742398980000,"open":2.33667,"high":2.33667,"low":2.33633,"close":2.33645,"volume":401.94000244140625},{"timestamp":1742399040000,"open":2.33648,"high":2.33648,"low":2.33631,"close":2.33641,"volume":676.8099975585938},{"timestamp":1742399100000,"open":2.3364,"high":2.33672,"low":2.33622,"close":2.33661,"volume":875.5800170898438},{"timestamp":1742399160000,"open":2.33661,"high":2.33669,"low":2.33642,"close":2.33643,"volume":660.4500122070312},{"timestamp":1742399220000,"open":2.3364,"high":2.3364,"low":2.33577,"close":2.33594,"volume":679.489990234375},{"timestamp":1742399280000,"open":2.33597,"high":2.33615,"low":2.33596,"close":2.33611,"volume":512.0900268554688},{"timestamp":1742399340000,"open":2.33607,"high":2.33624,"low":2.33607,"close":2.33623,"volume":1434.3299560546875},{"timestamp":1742399400000,"open":2.33627,"high":2.33638,"low":2.33595,"close":2.33604,"volume":1662.6300048828125},{"timestamp":1742399460000,"open":2.33603,"high":2.33647,"low":2.33597,"close":2.33646,"volume":1209.0699462890625},{"timestamp":1742399520000,"open":2.33647,"high":2.3365,"low":2.33603,"close":2.33624,"volume":914.7899780273438},{"timestamp":1742399580000,"open":2.33627,"high":2.3363,"low":2.336,"close":2.33606,"volume":274.2200012207031},{"timestamp":1742399640000,"open":2.33607,"high":2.33623,"low":2.33602,"close":2.33621,"volume":371.04998779296875},{"timestamp":1742399700000,"open":2.33619,"high":2.33622,"low":2.336,"close":2.33612,"volume":456.6700134277344},{"timestamp":1742399760000,"open":2.33611,"high":2.33618,"low":2.33591,"close":2.33591,"volume":1000.1799926757812},{"timestamp":1742399820000,"open":2.33592,"high":2.3363,"low":2.33575,"close":2.33604,"volume":1302.0699462890625},{"timestamp":1742399880000,"open":2.33604,"high":2.33633,"low":2.33598,"close":2.33633,"volume":985.1900024414062},{"timestamp":1742399940000,"open":2.33625,"high":2.33639,"low":2.33615,"close":2.33631,"volume":1821.3399658203125},{"timestamp":1742400000000,"open":2.33625,"high":2.3366,"low":2.33587,"close":2.33648,"volume":1248.93994140625},{"timestamp":1742400060000,"open":2.33648,"high":2.3366,"low":2.33633,"close":2.33644,"volume":1102.010009765625},{"timestamp":1742400120000,"open":2.33644,"high":2.33663,"low":2.33642,"close":2.33649,"volume":768.280029296875},{"timestamp":1742400180000,"open":2.33646,"high":2.337,"low":2.33644,"close":2.33661,"volume":640.239990234375},{"timestamp":1742400240000,"open":2.33663,"high":2.33676,"low":2.33657,"close":2.33666,"volume":686.2999877929688},{"timestamp":1742400300000,"open":2.33664,"high":2.33718,"low":2.3366,"close":2.33706,"volume":1847.6300048828125},{"timestamp":1742400360000,"open":2.33706,"high":2.33772,"low":2.33706,"close":2.33754,"volume":2217.320068359375},{"timestamp":1742400420000,"open":2.33757,"high":2.33758,"low":2.33708,"close":2.33708,"volume":1891.550048828125},{"timestamp":1742400480000,"open":2.33705,"high":2.33706,"low":2.33663,"close":2.33679,"volume":978.4000244140625},{"timestamp":1742400540000,"open":2.33679,"high":2.33716,"low":2.33678,"close":2.33716,"volume":586.27001953125},{"timestamp":1742400600000,"open":2.33715,"high":2.33762,"low":2.33715,"close":2.33729,"volume":479.9800109863281},{"timestamp":1742400660000,"open":2.33726,"high":2.33765,"low":2.33721,"close":2.33728,"volume":1052.2900390625},{"timestamp":1742400720000,"open":2.33726,"high":2.33788,"low":2.33715,"close":2.33767,"volume":858.5599975585938},{"timestamp":1742400780000,"open":2.33765,"high":2.33779,"low":2.33763,"close":2.33765,"volume":1297.7099609375},{"timestamp":1742400840000,"open":2.33766,"high":2.33767,"low":2.33723,"close":2.33726,"volume":1590.3399658203125},{"timestamp":1742400900000,"open":2.33729,"high":2.33729,"low":2.33703,"close":2.33703,"volume":940.489990234375},{"timestamp":1742400960000,"open":2.33703,"high":2.33703,"low":2.33653,"close":2.3366,"volume":302.5400085449219},{"timestamp":1742401020000,"open":2.33657,"high":2.33674,"low":2.33656,"close":2.33659,"volume":240.94000244140625},{"timestamp":1742401080000,"open":2.33658,"high":2.33672,"low":2.33658,"close":2.33659,"volume":219.3300018310547},{"timestamp":1742401140000,"open":2.33656,"high":2.33659,"low":2.33631,"close":2.33631,"volume":77.58000183105469},{"timestamp":1742401200000,"open":2.33634,"high":2.33635,"low":2.33627,"close":2.3363,"volume":111.33000183105469},{"timestamp":1742401260000,"open":2.33632,"high":2.33636,"low":2.33626,"close":2.33631,"volume":122.63999938964844},{"timestamp":1742401320000,"open":2.33631,"high":2.33631,"low":2.33594,"close":2.33594,"volume":195.6199951171875},{"timestamp":1742401380000,"open":2.33597,"high":2.336,"low":2.33592,"close":2.33593,"volume":172.49000549316406},{"timestamp":1742401440000,"open":2.33588,"high":2.33623,"low":2.33586,"close":2.33592,"volume":211.35000610351562},{"timestamp":1742401500000,"open":2.33595,"high":2.33597,"low":2.33592,"close":2.33596,"volume":125.80000305175781},{"timestamp":1742401560000,"open":2.33599,"high":2.33622,"low":2.33596,"close":2.33619,"volume":172.36000061035156},{"timestamp":1742401620000,"open":2.33616,"high":2.33627,"low":2.33609,"close":2.3362,"volume":290.6300048828125},{"timestamp":1742401680000,"open":2.33615,"high":2.33625,"low":2.33614,"close":2.33618,"volume":284.2900085449219},{"timestamp":1742401740000,"open":2.33624,"high":2.33635,"low":2.33619,"close":2.33628,"volume":264.17999267578125},{"timestamp":1742401800000,"open":2.33631,"high":2.33683,"low":2.33631,"close":2.33658,"volume":405.70001220703125},{"timestamp":1742401860000,"open":2.33654,"high":2.33655,"low":2.33642,"close":2.33648,"volume":266.70001220703125},{"timestamp":1742401920000,"open":2.33652,"high":2.3367,"low":2.33645,"close":2.33661,"volume":434.69000244140625},{"timestamp":1742401980000,"open":2.33664,"high":2.33679,"low":2.33657,"close":2.33662,"volume":237.5800018310547},{"timestamp":1742402040000,"open":2.33664,"high":2.33677,"low":2.33662,"close":2.33677,"volume":166.2899932861328},{"timestamp":1742402100000,"open":2.33675,"high":2.33683,"low":2.33659,"close":2.33664,"volume":443.7099914550781},{"timestamp":1742402160000,"open":2.33662,"high":2.33681,"low":2.33652,"close":2.33681,"volume":410.3900146484375},{"timestamp":1742402220000,"open":2.33682,"high":2.33687,"low":2.33662,"close":2.33662,"volume":291.7200012207031},{"timestamp":1742402280000,"open":2.33665,"high":2.33666,"low":2.33655,"close":2.33657,"volume":91.73999786376953},{"timestamp":1742402340000,"open":2.33661,"high":2.33666,"low":2.33647,"close":2.33647,"volume":165.69000244140625},{"timestamp":1742402400000,"open":2.33645,"high":2.33679,"low":2.33645,"close":2.33677,"volume":458.3800048828125},{"timestamp":1742402460000,"open":2.33675,"high":2.33681,"low":2.33637,"close":2.3364,"volume":302.3699951171875},{"timestamp":1742402520000,"open":2.33637,"high":2.33637,"low":2.33593,"close":2.33601,"volume":4829.3701171875},{"timestamp":1742402580000,"open":2.336,"high":2.33607,"low":2.33556,"close":2.33571,"volume":4383.85986328125},{"timestamp":1742402640000,"open":2.33571,"high":2.33588,"low":2.33571,"close":2.33588,"volume":3234.340087890625},{"timestamp":1742402700000,"open":2.33588,"high":2.33588,"low":2.33577,"close":2.3358,"volume":305.3900146484375},{"timestamp":1742402760000,"open":2.33577,"high":2.33583,"low":2.33576,"close":2.33579,"volume":541.5499877929688},{"timestamp":1742402820000,"open":2.33584,"high":2.33586,"low":2.33574,"close":2.33576,"volume":293.6499938964844},{"timestamp":1742402880000,"open":2.33576,"high":2.33578,"low":2.33548,"close":2.33569,"volume":1014.1099853515625},{"timestamp":1742402940000,"open":2.33569,"high":2.33578,"low":2.33569,"close":2.33578,"volume":52.599998474121094},{"timestamp":1742403000000,"open":2.33578,"high":2.33587,"low":2.33568,"close":2.33587,"volume":87.87999725341797},{"timestamp":1742403060000,"open":2.33597,"high":2.33601,"low":2.33591,"close":2.336,"volume":109.9000015258789},{"timestamp":1742403120000,"open":2.336,"high":2.33615,"low":2.336,"close":2.33615,"volume":108.83999633789062},{"timestamp":1742403180000,"open":2.33615,"high":2.33616,"low":2.3357,"close":2.3359,"volume":431.57000732421875},{"timestamp":1742403240000,"open":2.3359,"high":2.33591,"low":2.33584,"close":2.33584,"volume":263.82000732421875},{"timestamp":1742403300000,"open":2.33577,"high":2.33587,"low":2.33577,"close":2.33586,"volume":93.3499984741211},{"timestamp":1742403360000,"open":2.33588,"high":2.33591,"low":2.33587,"close":2.33587,"volume":62.5099983215332},{"timestamp":1742403420000,"open":2.3359,"high":2.33593,"low":2.3359,"close":2.33592,"volume":61.86000061035156},{"timestamp":1742403480000,"open":2.33587,"high":2.33588,"low":2.33582,"close":2.33585,"volume":143.2100067138672},{"timestamp":1742403540000,"open":2.33585,"high":2.33589,"low":2.33578,"close":2.33587,"volume":320.8500061035156},{"timestamp":1742403600000,"open":2.33588,"high":2.33594,"low":2.33555,"close":2.33558,"volume":249.08999633789062},{"timestamp":1742403660000,"open":2.33558,"high":2.33585,"low":2.33553,"close":2.33581,"volume":930.9199829101562},{"timestamp":1742403720000,"open":2.33583,"high":2.33591,"low":2.33579,"close":2.33585,"volume":352.239990234375},{"timestamp":1742403780000,"open":2.33586,"high":2.33586,"low":2.33571,"close":2.33582,"volume":358.5299987792969},{"timestamp":1742403840000,"open":2.33599,"high":2.336,"low":2.33578,"close":2.33583,"volume":622.7100219726562},{"timestamp":1742403900000,"open":2.33573,"high":2.33579,"low":2.33552,"close":2.3356,"volume":339.6600036621094},{"timestamp":1742403960000,"open":2.33565,"high":2.33577,"low":2.33559,"close":2.33559,"volume":157.25},{"timestamp":1742404020000,"open":2.33562,"high":2.33562,"low":2.33557,"close":2.33558,"volume":101.91000366210938},{"timestamp":1742404080000,"open":2.33561,"high":2.33579,"low":2.33546,"close":2.33554,"volume":734.1599731445312},{"timestamp":1742404140000,"open":2.33555,"high":2.3356,"low":2.33532,"close":2.33537,"volume":2000.550048828125},{"timestamp":1742404200000,"open":2.33538,"high":2.33593,"low":2.33534,"close":2.33551,"volume":2712.679931640625},{"timestamp":1742404260000,"open":2.33557,"high":2.33562,"low":2.33545,"close":2.33562,"volume":2418.320068359375},{"timestamp":1742404320000,"open":2.33561,"high":2.33566,"low":2.33543,"close":2.33561,"volume":1674.6300048828125},{"timestamp":1742404380000,"open":2.33555,"high":2.33722,"low":2.33555,"close":2.33722,"volume":961.7999877929688},{"timestamp":1742404440000,"open":2.33722,"high":2.33729,"low":2.33701,"close":2.33707,"volume":1155},{"timestamp":1742404500000,"open":2.33709,"high":2.33789,"low":2.3368,"close":2.33767,"volume":1216.68994140625},{"timestamp":1742404560000,"open":2.33761,"high":2.33797,"low":2.33761,"close":2.33794,"volume":1538.1600341796875},{"timestamp":1742404620000,"open":2.33796,"high":2.33821,"low":2.33792,"close":2.33796,"volume":533.4099731445312},{"timestamp":1742404680000,"open":2.33796,"high":2.33804,"low":2.33793,"close":2.33801,"volume":230.22000122070312},{"timestamp":1742404740000,"open":2.33799,"high":2.33804,"low":2.33786,"close":2.33786,"volume":201.27999877929688},{"timestamp":1742404800000,"open":2.33789,"high":2.33805,"low":2.33785,"close":2.33801,"volume":126.43000030517578},{"timestamp":1742404860000,"open":2.338,"high":2.33804,"low":2.33723,"close":2.33724,"volume":427.1099853515625},{"timestamp":1742404920000,"open":2.33721,"high":2.33721,"low":2.33687,"close":2.33699,"volume":509.489990234375},{"timestamp":1742404980000,"open":2.33696,"high":2.33715,"low":2.3369,"close":2.3371,"volume":295.6300048828125},{"timestamp":1742405040000,"open":2.33705,"high":2.33732,"low":2.33703,"close":2.33732,"volume":302.54998779296875},{"timestamp":1742405100000,"open":2.33736,"high":2.33747,"low":2.33704,"close":2.33711,"volume":418.94000244140625},{"timestamp":1742405160000,"open":2.33715,"high":2.33721,"low":2.33692,"close":2.33719,"volume":1017.8300170898438},{"timestamp":1742405220000,"open":2.33719,"high":2.33727,"low":2.3371,"close":2.33716,"volume":1004.5},{"timestamp":1742405280000,"open":2.33717,"high":2.33735,"low":2.33716,"close":2.33733,"volume":635.22998046875},{"timestamp":1742405340000,"open":2.33738,"high":2.33782,"low":2.33738,"close":2.33774,"volume":959.8800048828125},{"timestamp":1742405400000,"open":2.33775,"high":2.33808,"low":2.33774,"close":2.33808,"volume":717.0599975585938},{"timestamp":1742405460000,"open":2.33812,"high":2.33859,"low":2.33807,"close":2.33829,"volume":968.6599731445312},{"timestamp":1742405520000,"open":2.33826,"high":2.33826,"low":2.33783,"close":2.33785,"volume":276.760009765625},{"timestamp":1742405580000,"open":2.33786,"high":2.3379,"low":2.3376,"close":2.33772,"volume":447.8599853515625},{"timestamp":1742405640000,"open":2.33774,"high":2.3378,"low":2.33762,"close":2.33776,"volume":309.4700012207031},{"timestamp":1742405700000,"open":2.33779,"high":2.3381,"low":2.33779,"close":2.33794,"volume":339.70001220703125},{"timestamp":1742405760000,"open":2.33797,"high":2.33812,"low":2.3379,"close":2.33812,"volume":244.6699981689453},{"timestamp":1742405820000,"open":2.33806,"high":2.33821,"low":2.33787,"close":2.33789,"volume":282.3800048828125},{"timestamp":1742405880000,"open":2.33785,"high":2.33802,"low":2.33779,"close":2.33802,"volume":244.05999755859375},{"timestamp":1742405940000,"open":2.33799,"high":2.33799,"low":2.3377,"close":2.33791,"volume":880.6500244140625},{"timestamp":1742406000000,"open":2.33788,"high":2.33807,"low":2.33785,"close":2.33805,"volume":1098.3299560546875},{"timestamp":1742406060000,"open":2.33803,"high":2.33805,"low":2.33794,"close":2.33801,"volume":1132.300048828125},{"timestamp":1742406120000,"open":2.33799,"high":2.33812,"low":2.33797,"close":2.33808,"volume":1044.8599853515625},{"timestamp":1742406180000,"open":2.33809,"high":2.33819,"low":2.33802,"close":2.33813,"volume":528.3900146484375},{"timestamp":1742406240000,"open":2.33815,"high":2.33843,"low":2.33807,"close":2.33841,"volume":871.9299926757812},{"timestamp":1742406300000,"open":2.33842,"high":2.33845,"low":2.33824,"close":2.33827,"volume":629.0700073242188},{"timestamp":1742406360000,"open":2.33825,"high":2.33836,"low":2.33818,"close":2.33832,"volume":845.4099731445312},{"timestamp":1742406420000,"open":2.33829,"high":2.33836,"low":2.33821,"close":2.33829,"volume":478.05999755859375},{"timestamp":1742406480000,"open":2.33833,"high":2.33842,"low":2.33828,"close":2.33837,"volume":773.6699829101562},{"timestamp":1742406540000,"open":2.33841,"high":2.3387,"low":2.33837,"close":2.33856,"volume":574.9099731445312},{"timestamp":1742406600000,"open":2.33856,"high":2.33859,"low":2.33833,"close":2.33846,"volume":621.489990234375},{"timestamp":1742406660000,"open":2.33844,"high":2.33869,"low":2.33831,"close":2.33853,"volume":579.9500122070312},{"timestamp":1742406720000,"open":2.3385,"high":2.33873,"low":2.33848,"close":2.3386,"volume":698.1900024414062},{"timestamp":1742406780000,"open":2.33859,"high":2.33869,"low":2.33848,"close":2.33853,"volume":679.3200073242188},{"timestamp":1742406840000,"open":2.33853,"high":2.33861,"low":2.33826,"close":2.33831,"volume":811.4099731445312},{"timestamp":1742406900000,"open":2.33834,"high":2.33847,"low":2.33826,"close":2.33843,"volume":1100.75},{"timestamp":1742406960000,"open":2.33824,"high":2.33837,"low":2.33824,"close":2.33837,"volume":75.4800033569336},{"timestamp":1742407020000,"open":2.33831,"high":2.33837,"low":2.33831,"close":2.33835,"volume":194.99000549316406},{"timestamp":1742407080000,"open":2.33835,"high":2.33839,"low":2.33808,"close":2.33833,"volume":496.9100036621094},{"timestamp":1742407140000,"open":2.3383,"high":2.33837,"low":2.33562,"close":2.33562,"volume":1314.6099853515625},{"timestamp":1742407200000,"open":2.33559,"high":2.3366,"low":2.33294,"close":2.33324,"volume":1457.4000244140625},{"timestamp":1742407260000,"open":2.33353,"high":2.33559,"low":2.33326,"close":2.33407,"volume":1553.6300048828125},{"timestamp":1742407320000,"open":2.33407,"high":2.33454,"low":2.33338,"close":2.33353,"volume":1125.9100341796875},{"timestamp":1742407380000,"open":2.33357,"high":2.3336,"low":2.33328,"close":2.33341,"volume":767.3800048828125},{"timestamp":1742407440000,"open":2.33352,"high":2.33352,"low":2.3326,"close":2.33281,"volume":735.9299926757812},{"timestamp":1742407500000,"open":2.33281,"high":2.3337,"low":2.33258,"close":2.33361,"volume":1132.199951171875},{"timestamp":1742407560000,"open":2.33361,"high":2.33593,"low":2.33341,"close":2.33592,"volume":1267.4300537109375},{"timestamp":1742407620000,"open":2.33586,"high":2.33594,"low":2.33542,"close":2.33542,"volume":471.75},{"timestamp":1742407680000,"open":2.33546,"high":2.33546,"low":2.33431,"close":2.33441,"volume":314.5},{"timestamp":1742407740000,"open":2.33438,"high":2.33487,"low":2.33434,"close":2.3347,"volume":1192.5799560546875},{"timestamp":1742407800000,"open":2.33468,"high":2.33472,"low":2.33371,"close":2.33389,"volume":1622.8199462890625},{"timestamp":1742407860000,"open":2.33385,"high":2.33414,"low":2.33365,"close":2.33411,"volume":1522.1800537109375},{"timestamp":1742407920000,"open":2.33413,"high":2.33417,"low":2.33372,"close":2.33375,"volume":1578.7900390625},{"timestamp":1742407980000,"open":2.33381,"high":2.33416,"low":2.33367,"close":2.33403,"volume":1553.6300048828125},{"timestamp":1742408040000,"open":2.33403,"high":2.33436,"low":2.33383,"close":2.33412,"volume":1440.4100341796875},{"timestamp":1742408100000,"open":2.33413,"high":2.33428,"low":2.33372,"close":2.33405,"volume":1054.8199462890625},{"timestamp":1742408160000,"open":2.33401,"high":2.33404,"low":2.3337,"close":2.33393,"volume":1421.5400390625},{"timestamp":1742408220000,"open":2.33395,"high":2.33464,"low":2.33384,"close":2.33434,"volume":1111.449951171875},{"timestamp":1742408280000,"open":2.33427,"high":2.33444,"low":2.33392,"close":2.33407,"volume":829.010009765625},{"timestamp":1742408340000,"open":2.33405,"high":2.33434,"low":2.33394,"close":2.33434,"volume":1003.8800048828125},{"timestamp":1742408400000,"open":2.3343,"high":2.33462,"low":2.33414,"close":2.33446,"volume":855.4400024414062},{"timestamp":1742408460000,"open":2.33447,"high":2.33467,"low":2.3343,"close":2.33466,"volume":673.030029296875},{"timestamp":1742408520000,"open":2.33463,"high":2.33496,"low":2.33413,"close":2.33418,"volume":698.1900024414062},{"timestamp":1742408580000,"open":2.33418,"high":2.33432,"low":2.33401,"close":2.33408,"volume":1031.56005859375},{"timestamp":1742408640000,"open":2.33409,"high":2.33416,"low":2.33364,"close":2.33377,"volume":1346.06005859375},{"timestamp":1742408700000,"open":2.33399,"high":2.33415,"low":2.3337,"close":2.33411,"volume":1641.68994140625},{"timestamp":1742408760000,"open":2.334,"high":2.3344,"low":2.3338,"close":2.33419,"volume":1566.2099609375},{"timestamp":1742408820000,"open":2.33414,"high":2.33441,"low":2.334,"close":2.33423,"volume":1258.4300537109375},{"timestamp":1742408880000,"open":2.33424,"high":2.33449,"low":2.33411,"close":2.33447,"volume":1320.68994140625},{"timestamp":1742408940000,"open":2.33456,"high":2.33456,"low":2.33405,"close":2.33424,"volume":981.239990234375},{"timestamp":1742409000000,"open":2.33424,"high":2.33434,"low":2.33375,"close":2.33412,"volume":930.9199829101562},{"timestamp":1742409060000,"open":2.33411,"high":2.33413,"low":2.33332,"close":2.33342,"volume":1144.780029296875},{"timestamp":1742409120000,"open":2.33348,"high":2.33365,"low":2.33322,"close":2.33348,"volume":1503.31005859375},{"timestamp":1742409180000,"open":2.33351,"high":2.33378,"low":2.33326,"close":2.33372,"volume":1274.3800048828125},{"timestamp":1742409240000,"open":2.33373,"high":2.33381,"low":2.33321,"close":2.3333,"volume":1383.800048828125},{"timestamp":1742409300000,"open":2.33335,"high":2.33335,"low":2.33265,"close":2.33276,"volume":1408.9599609375},{"timestamp":1742409360000,"open":2.33282,"high":2.33282,"low":2.33197,"close":2.33207,"volume":943.5},{"timestamp":1742409420000,"open":2.33204,"high":2.3324,"low":2.33197,"close":2.33214,"volume":314.5},{"timestamp":1742409480000,"open":2.33221,"high":2.33284,"low":2.33216,"close":2.3326,"volume":495.6700134277344},{"timestamp":1742409540000,"open":2.33268,"high":2.33327,"low":2.33217,"close":2.33217,"volume":1195.25},{"timestamp":1742409600000,"open":2.33213,"high":2.3322,"low":2.33184,"close":2.33206,"volume":574.9600219726562},{"timestamp":1742409660000,"open":2.33198,"high":2.33203,"low":2.33143,"close":2.33143,"volume":761.030029296875},{"timestamp":1742409720000,"open":2.33144,"high":2.33163,"low":2.32871,"close":2.32873,"volume":1345.760009765625},{"timestamp":1742409780000,"open":2.32885,"high":2.32898,"low":2.32844,"close":2.32854,"volume":844.1900024414062},{"timestamp":1742409840000,"open":2.32865,"high":2.32919,"low":2.32792,"close":2.32792,"volume":874.010009765625},{"timestamp":1742409900000,"open":2.32786,"high":2.3283,"low":2.32722,"close":2.32808,"volume":851.4299926757812},{"timestamp":1742409960000,"open":2.32837,"high":2.32871,"low":2.32806,"close":2.32831,"volume":794.9000244140625},{"timestamp":1742410020000,"open":2.32831,"high":2.32925,"low":2.32831,"close":2.32869,"volume":455.3599853515625},{"timestamp":1742410080000,"open":2.32868,"high":2.3299,"low":2.32868,"close":2.3299,"volume":401.25},{"timestamp":1742410140000,"open":2.32991,"high":2.33005,"low":2.32959,"close":2.32959,"volume":501.80999755859375},{"timestamp":1742410200000,"open":2.32948,"high":2.32953,"low":2.32829,"close":2.32829,"volume":643.9600219726562},{"timestamp":1742410260000,"open":2.32827,"high":2.3292,"low":2.32827,"close":2.32855,"volume":578.1300048828125},{"timestamp":1742410320000,"open":2.32852,"high":2.32937,"low":2.32833,"close":2.32925,"volume":646.9400024414062},{"timestamp":1742410380000,"open":2.32929,"high":2.32929,"low":2.32891,"close":2.32891,"volume":473.7699890136719},{"timestamp":1742410440000,"open":2.32889,"high":2.32891,"low":2.32845,"close":2.32858,"volume":364.82000732421875},{"timestamp":1742410500000,"open":2.3286,"high":2.32914,"low":2.32858,"close":2.32885,"volume":539.6500244140625},{"timestamp":1742410560000,"open":2.32886,"high":2.3291,"low":2.32869,"close":2.32902,"volume":666.77001953125},{"timestamp":1742410620000,"open":2.32902,"high":2.32909,"low":2.32862,"close":2.32873,"volume":981.3099975585938},{"timestamp":1742410680000,"open":2.32873,"high":2.32922,"low":2.32848,"close":2.32892,"volume":548.4199829101562},{"timestamp":1742410740000,"open":2.329,"high":2.32931,"low":2.3283,"close":2.32856,"volume":592.47998046875},{"timestamp":1742410800000,"open":2.32867,"high":2.32931,"low":2.32834,"close":2.32887,"volume":1300.699951171875},{"timestamp":1742410860000,"open":2.32885,"high":2.32903,"low":2.32856,"close":2.32897,"volume":1428.1800537109375},{"timestamp":1742410920000,"open":2.32899,"high":2.32917,"low":2.32884,"close":2.32889,"volume":1313.8900146484375},{"timestamp":1742410980000,"open":2.32886,"high":2.32909,"low":2.32879,"close":2.32888,"volume":1480.800048828125},{"timestamp":1742411040000,"open":2.32886,"high":2.3292,"low":2.3286,"close":2.32866,"volume":1377.68994140625},{"timestamp":1742411100000,"open":2.32871,"high":2.32892,"low":2.32854,"close":2.32886,"volume":1337.4100341796875},{"timestamp":1742411160000,"open":2.32883,"high":2.32917,"low":2.32877,"close":2.32884,"volume":1404.1300048828125},{"timestamp":1742411220000,"open":2.32887,"high":2.32891,"low":2.32826,"close":2.32832,"volume":1240.530029296875},{"timestamp":1742411280000,"open":2.32836,"high":2.32836,"low":2.32822,"close":2.32826,"volume":994.5399780273438},{"timestamp":1742411340000,"open":2.32825,"high":2.3284,"low":2.32817,"close":2.32824,"volume":1877.199951171875},{"timestamp":1742411400000,"open":2.32827,"high":2.32827,"low":2.32765,"close":2.32786,"volume":1248.6099853515625},{"timestamp":1742411460000,"open":2.32792,"high":2.3291,"low":2.32777,"close":2.3288,"volume":1665.1700439453125},{"timestamp":1742411520000,"open":2.3288,"high":2.32944,"low":2.32854,"close":2.3289,"volume":1034.1600341796875},{"timestamp":1742411580000,"open":2.32898,"high":2.32915,"low":2.32877,"close":2.32906,"volume":777.4400024414062},{"timestamp":1742411640000,"open":2.32911,"high":2.32924,"low":2.32903,"close":2.32921,"volume":919.6699829101562},{"timestamp":1742411700000,"open":2.32922,"high":2.32947,"low":2.32896,"close":2.32913,"volume":1909.469970703125},{"timestamp":1742411760000,"open":2.32915,"high":2.3297,"low":2.32901,"close":2.32965,"volume":1894.3699951171875},{"timestamp":1742411820000,"open":2.3297,"high":2.3309,"low":2.32955,"close":2.33055,"volume":1730.8599853515625},{"timestamp":1742411880000,"open":2.33051,"high":2.33075,"low":2.33051,"close":2.33072,"volume":1642.800048828125},{"timestamp":1742411940000,"open":2.33073,"high":2.33091,"low":2.3307,"close":2.33082,"volume":1052.8599853515625},{"timestamp":1742412000000,"open":2.3308,"high":2.33116,"low":2.33069,"close":2.33099,"volume":758.5900268554688},{"timestamp":1742412060000,"open":2.33102,"high":2.33121,"low":2.33063,"close":2.33098,"volume":2104.93994140625},{"timestamp":1742412120000,"open":2.33093,"high":2.3313,"low":2.33087,"close":2.33114,"volume":902.0900268554688},{"timestamp":1742412180000,"open":2.33115,"high":2.33239,"low":2.33113,"close":2.33216,"volume":1391.5400390625},{"timestamp":1742412240000,"open":2.33219,"high":2.3322,"low":2.33173,"close":2.33183,"volume":2271.89990234375},{"timestamp":1742412300000,"open":2.33183,"high":2.33219,"low":2.33182,"close":2.33199,"volume":1384.050048828125},{"timestamp":1742412360000,"open":2.33202,"high":2.33231,"low":2.33198,"close":2.33213,"volume":2793.090087890625},{"timestamp":1742412420000,"open":2.33217,"high":2.33242,"low":2.33199,"close":2.33215,"volume":2259.56005859375},{"timestamp":1742412480000,"open":2.33215,"high":2.33253,"low":2.33195,"close":2.33242,"volume":2389.77001953125},{"timestamp":1742412540000,"open":2.33241,"high":2.3328,"low":2.3324,"close":2.33245,"volume":1534.8900146484375},{"timestamp":1742412600000,"open":2.33248,"high":2.33277,"low":2.33191,"close":2.33212,"volume":1386.3499755859375},{"timestamp":1742412660000,"open":2.33209,"high":2.33273,"low":2.33192,"close":2.3327,"volume":1403.3499755859375},{"timestamp":1742412720000,"open":2.33267,"high":2.33274,"low":2.33236,"close":2.33263,"volume":2026.8399658203125},{"timestamp":1742412780000,"open":2.33266,"high":2.33266,"low":2.33143,"close":2.33143,"volume":1902.260009765625},{"timestamp":1742412840000,"open":2.33142,"high":2.33188,"low":2.33142,"close":2.33184,"volume":1722.4000244140625},{"timestamp":1742412900000,"open":2.33184,"high":2.3319,"low":2.33158,"close":2.33163,"volume":2188.530029296875},{"timestamp":1742412960000,"open":2.33163,"high":2.33179,"low":2.33147,"close":2.33169,"volume":2136.389892578125},{"timestamp":1742413020000,"open":2.33172,"high":2.33173,"low":2.33079,"close":2.33093,"volume":1651.4599609375},{"timestamp":1742413080000,"open":2.33093,"high":2.33104,"low":2.33075,"close":2.33079,"volume":1282.010009765625},{"timestamp":1742413140000,"open":2.33079,"high":2.33105,"low":2.33076,"close":2.33078,"volume":2372.179931640625},{"timestamp":1742413200000,"open":2.33077,"high":2.33109,"low":2.33069,"close":2.33077,"volume":1244.2099609375},{"timestamp":1742413260000,"open":2.33078,"high":2.33083,"low":2.33063,"close":2.33066,"volume":1063.010009765625},{"timestamp":1742413320000,"open":2.33063,"high":2.33085,"low":2.33063,"close":2.33079,"volume":1081.9100341796875},{"timestamp":1742413380000,"open":2.33081,"high":2.33105,"low":2.3307,"close":2.3308,"volume":1336.02001953125},{"timestamp":1742413440000,"open":2.33084,"high":2.33088,"low":2.33059,"close":2.33061,"volume":1377.5999755859375},{"timestamp":1742413500000,"open":2.33069,"high":2.33079,"low":2.33061,"close":2.33071,"volume":1366.93994140625},{"timestamp":1742413560000,"open":2.33071,"high":2.33113,"low":2.33071,"close":2.33112,"volume":1195.5400390625},{"timestamp":1742413620000,"open":2.33112,"high":2.33119,"low":2.33093,"close":2.33098,"volume":1577.1099853515625},{"timestamp":1742413680000,"open":2.33097,"high":2.33117,"low":2.33082,"close":2.33084,"volume":1968.3900146484375},{"timestamp":1742413740000,"open":2.33084,"high":2.33089,"low":2.33065,"close":2.33065,"volume":1891.6400146484375},{"timestamp":1742413800000,"open":2.33067,"high":2.33102,"low":2.33065,"close":2.33076,"volume":968.6599731445312},{"timestamp":1742413860000,"open":2.3308,"high":2.33089,"low":2.33069,"close":2.33076,"volume":761.0900268554688},{"timestamp":1742413920000,"open":2.33072,"high":2.33089,"low":2.3307,"close":2.33077,"volume":586.0900268554688},{"timestamp":1742413980000,"open":2.3308,"high":2.33084,"low":2.33072,"close":2.33081,"volume":644.7999877929688},{"timestamp":1742414040000,"open":2.33083,"high":2.33088,"low":2.33069,"close":2.33079,"volume":1067.469970703125},{"timestamp":1742414100000,"open":2.33078,"high":2.33086,"low":2.33027,"close":2.33038,"volume":1314.72998046875},{"timestamp":1742414160000,"open":2.33038,"high":2.33062,"low":2.33035,"close":2.33046,"volume":1007.760009765625},{"timestamp":1742414220000,"open":2.33042,"high":2.33048,"low":2.32978,"close":2.33016,"volume":1163.030029296875},{"timestamp":1742414280000,"open":2.33021,"high":2.33033,"low":2.32996,"close":2.33024,"volume":666.739990234375},{"timestamp":1742414340000,"open":2.33024,"high":2.33035,"low":2.33014,"close":2.33021,"volume":754.7999877929688},{"timestamp":1742414400000,"open":2.33018,"high":2.33029,"low":2.33009,"close":2.33012,"volume":392.5},{"timestamp":1742414460000,"open":2.33008,"high":2.33043,"low":2.33007,"close":2.33042,"volume":1002.47998046875},{"timestamp":1742414520000,"open":2.33041,"high":2.33051,"low":2.33028,"close":2.33049,"volume":301.9200134277344},{"timestamp":1742414580000,"open":2.33064,"high":2.33065,"low":2.33035,"close":2.33045,"volume":175.83999633789062},{"timestamp":1742414640000,"open":2.33046,"high":2.33121,"low":2.33046,"close":2.33121,"volume":162.6999969482422},{"timestamp":1742414700000,"open":2.33125,"high":2.33145,"low":2.33118,"close":2.33136,"volume":490.4700012207031},{"timestamp":1742414760000,"open":2.33137,"high":2.33137,"low":2.3312,"close":2.33127,"volume":182.41000366210938},{"timestamp":1742414820000,"open":2.33128,"high":2.33141,"low":2.33122,"close":2.3314,"volume":201.27999877929688},{"timestamp":1742414880000,"open":2.3314,"high":2.33155,"low":2.3313,"close":2.33143,"volume":295.6300048828125},{"timestamp":1742414940000,"open":2.33142,"high":2.33153,"low":2.33135,"close":2.33138,"volume":201.27999877929688},{"timestamp":1742415000000,"open":2.33138,"high":2.33139,"low":2.33115,"close":2.33139,"volume":75.4800033569336},{"timestamp":1742415060000,"open":2.33139,"high":2.33139,"low":2.33115,"close":2.33115,"volume":81.7699966430664},{"timestamp":1742415120000,"open":2.33115,"high":2.33115,"low":2.33101,"close":2.33102,"volume":56.61000061035156},{"timestamp":1742415180000,"open":2.33113,"high":2.3312,"low":2.33104,"close":2.33111,"volume":289.3399963378906},{"timestamp":1742415240000,"open":2.33122,"high":2.33168,"low":2.33122,"close":2.33162,"volume":132.08999633789062},{"timestamp":1742415300000,"open":2.33163,"high":2.33165,"low":2.33105,"close":2.33115,"volume":402.55999755859375},{"timestamp":1742415360000,"open":2.33131,"high":2.33134,"low":2.33101,"close":2.33114,"volume":358.5299987792969},{"timestamp":1742415420000,"open":2.33112,"high":2.3313,"low":2.33101,"close":2.33112,"volume":1295.739990234375},{"timestamp":1742415480000,"open":2.33108,"high":2.33138,"low":2.33104,"close":2.33133,"volume":603.8400268554688},{"timestamp":1742415540000,"open":2.33131,"high":2.33144,"low":2.33126,"close":2.33126,"volume":150.9600067138672},{"timestamp":1742415600000,"open":2.33124,"high":2.3313,"low":2.33116,"close":2.33129,"volume":113.8499984741211},{"timestamp":1742415660000,"open":2.33127,"high":2.33128,"low":2.33118,"close":2.33119,"volume":50.31999969482422},{"timestamp":1742415720000,"open":2.33118,"high":2.33118,"low":2.33112,"close":2.33117,"volume":56.61000061035156},{"timestamp":1742415780000,"open":2.33115,"high":2.33161,"low":2.33115,"close":2.3316,"volume":69.19000244140625},{"timestamp":1742415840000,"open":2.3316,"high":2.3316,"low":2.33159,"close":2.33159,"volume":18.8700008392334},{"timestamp":1742415900000,"open":2.33161,"high":2.33162,"low":2.3316,"close":2.3316,"volume":44.029998779296875},{"timestamp":1742415960000,"open":2.33154,"high":2.33159,"low":2.33141,"close":2.33147,"volume":113.22000122070312},{"timestamp":1742416020000,"open":2.33138,"high":2.33159,"low":2.33138,"close":2.33149,"volume":191.8800048828125},{"timestamp":1742416080000,"open":2.33148,"high":2.33155,"low":2.33148,"close":2.33149,"volume":78.63999938964844},{"timestamp":1742416140000,"open":2.33156,"high":2.33182,"low":2.33152,"close":2.33177,"volume":100.63999938964844},{"timestamp":1742416200000,"open":2.33174,"high":2.33175,"low":2.33168,"close":2.33168,"volume":100.63999938964844},{"timestamp":1742416260000,"open":2.33169,"high":2.3318,"low":2.33168,"close":2.3318,"volume":56.61000061035156},{"timestamp":1742416320000,"open":2.33174,"high":2.33174,"low":2.33167,"close":2.33171,"volume":56.61000061035156},{"timestamp":1742416380000,"open":2.33166,"high":2.33166,"low":2.33155,"close":2.33155,"volume":31.450000762939453},{"timestamp":1742416440000,"open":2.33136,"high":2.33167,"low":2.33135,"close":2.33167,"volume":50.31999969482422},{"timestamp":1742416500000,"open":2.33165,"high":2.33177,"low":2.33155,"close":2.33155,"volume":122.66000366210938},{"timestamp":1742416560000,"open":2.33165,"high":2.33165,"low":2.33156,"close":2.33159,"volume":110.08999633789062},{"timestamp":1742416620000,"open":2.33159,"high":2.33159,"low":2.33154,"close":2.33154,"volume":31.450000762939453},{"timestamp":1742416680000,"open":2.33154,"high":2.33159,"low":2.33154,"close":2.33158,"volume":18.8700008392334},{"timestamp":1742416740000,"open":2.33157,"high":2.33157,"low":2.33157,"close":2.33157,"volume":12.300000190734863},{"timestamp":1742416800000,"open":2.33157,"high":2.33157,"low":2.33154,"close":2.33154,"volume":31.170000076293945},{"timestamp":1742416860000,"open":2.33154,"high":2.33154,"low":2.33149,"close":2.33149,"volume":74.36000061035156},{"timestamp":1742416920000,"open":2.33151,"high":2.33151,"low":2.33149,"close":2.33149,"volume":25.15999984741211},{"timestamp":1742416980000,"open":2.33152,"high":2.33158,"low":2.33149,"close":2.33158,"volume":50.040000915527344},{"timestamp":1742417040000,"open":2.3316,"high":2.3316,"low":2.3316,"close":2.3316,"volume":6.289999961853027},{"timestamp":1742417100000,"open":2.3316,"high":2.33163,"low":2.33157,"close":2.33161,"volume":67.6500015258789},{"timestamp":1742417160000,"open":2.33156,"high":2.33156,"low":2.33151,"close":2.33151,"volume":34.599998474121094},{"timestamp":1742417220000,"open":2.33139,"high":2.33139,"low":2.33114,"close":2.33117,"volume":44.029998779296875},{"timestamp":1742417280000,"open":2.33113,"high":2.33116,"low":2.33113,"close":2.33114,"volume":125.80000305175781},{"timestamp":1742417340000,"open":2.33116,"high":2.33151,"low":2.33114,"close":2.33146,"volume":188.6999969482422},{"timestamp":1742417400000,"open":2.33128,"high":2.33221,"low":2.33118,"close":2.33143,"volume":2066.510009765625},{"timestamp":1742417460000,"open":2.33142,"high":2.33191,"low":2.33127,"close":2.33153,"volume":2343.47998046875},{"timestamp":1742417520000,"open":2.33165,"high":2.33214,"low":2.3313,"close":2.33152,"volume":1865.9000244140625},{"timestamp":1742417580000,"open":2.33147,"high":2.33213,"low":2.33102,"close":2.3315,"volume":1133.3199462890625},{"timestamp":1742417640000,"open":2.33161,"high":2.33179,"low":2.33101,"close":2.33148,"volume":1165.739990234375},{"timestamp":1742417700000,"open":2.33146,"high":2.33178,"low":2.33076,"close":2.33159,"volume":1558.739990234375},{"timestamp":1742417760000,"open":2.3316,"high":2.33187,"low":2.33102,"close":2.33161,"volume":1641.6099853515625},{"timestamp":1742417820000,"open":2.33163,"high":2.33208,"low":2.33088,"close":2.33181,"volume":2440.050048828125},{"timestamp":1742417880000,"open":2.33173,"high":2.33177,"low":2.33007,"close":2.3316,"volume":2200.06005859375},{"timestamp":1742417940000,"open":2.33159,"high":2.33236,"low":2.33105,"close":2.33105,"volume":112.0999984741211},{"timestamp":1742418240000,"open":2.32522,"high":2.32522,"low":2.32522,"close":2.32522,"volume":11.1899995803833},{"timestamp":1742418300000,"open":2.3253,"high":2.3253,"low":2.32528,"close":2.32528,"volume":30.889999389648438},{"timestamp":1742418360000,"open":2.32531,"high":2.32531,"low":2.32531,"close":2.32531,"volume":24.600000381469727},{"timestamp":1742418420000,"open":2.32532,"high":2.32532,"low":2.32528,"close":2.32529,"volume":37.459999084472656},{"timestamp":1742418480000,"open":2.32528,"high":2.32528,"low":2.32528,"close":2.32528,"volume":12.300000190734863},{"timestamp":1742418540000,"open":2.32532,"high":2.32532,"low":2.32532,"close":2.32532,"volume":12.300000190734863},{"timestamp":1742418660000,"open":2.32525,"high":2.32525,"low":2.3252,"close":2.3252,"volume":12.579999923706055},{"timestamp":1742418720000,"open":2.32527,"high":2.32527,"low":2.32525,"close":2.32525,"volume":18.59000015258789},{"timestamp":1742418840000,"open":2.32523,"high":2.32524,"low":2.32523,"close":2.32524,"volume":12.579999923706055},{"timestamp":1742419080000,"open":2.32657,"high":2.32834,"low":2.32657,"close":2.32834,"volume":12.579999923706055},{"timestamp":1742419140000,"open":2.32856,"high":2.32863,"low":2.32856,"close":2.32861,"volume":44.029998779296875},{"timestamp":1742419200000,"open":2.32866,"high":2.32866,"low":2.32866,"close":2.32866,"volume":6.289999961853027},{"timestamp":1742419260000,"open":2.32864,"high":2.32865,"low":2.32864,"close":2.32864,"volume":18.8700008392334},{"timestamp":1742419380000,"open":2.32864,"high":2.32878,"low":2.32856,"close":2.32859,"volume":37.7400016784668},{"timestamp":1742419440000,"open":2.32858,"high":2.32861,"low":2.32856,"close":2.32859,"volume":62.900001525878906},{"timestamp":1742419500000,"open":2.32857,"high":2.32864,"low":2.32855,"close":2.32864,"volume":62.900001525878906},{"timestamp":1742419560000,"open":2.32864,"high":2.32864,"low":2.32856,"close":2.32857,"volume":31.450000762939453},{"timestamp":1742419620000,"open":2.32857,"high":2.32867,"low":2.32856,"close":2.32856,"volume":18.8700008392334},{"timestamp":1742419680000,"open":2.32886,"high":2.32887,"low":2.32854,"close":2.32857,"volume":31.450000762939453},{"timestamp":1742419740000,"open":2.32856,"high":2.32856,"low":2.32842,"close":2.32854,"volume":50.31999969482422},{"timestamp":1742419800000,"open":2.32864,"high":2.32896,"low":2.32864,"close":2.32889,"volume":31.450000762939453},{"timestamp":1742419860000,"open":2.32885,"high":2.32886,"low":2.3285,"close":2.32866,"volume":100.63999938964844},{"timestamp":1742419920000,"open":2.32858,"high":2.32884,"low":2.3285,"close":2.32878,"volume":257.8900146484375},{"timestamp":1742419980000,"open":2.32879,"high":2.32879,"low":2.3284,"close":2.32846,"volume":100.63999938964844},{"timestamp":1742420040000,"open":2.32854,"high":2.32872,"low":2.32832,"close":2.32864,"volume":125.80000305175781},{"timestamp":1742420100000,"open":2.32853,"high":2.32865,"low":2.32811,"close":2.32848,"volume":150.9600067138672},{"timestamp":1742420160000,"open":2.32834,"high":2.3294,"low":2.32825,"close":2.32905,"volume":251.60000610351562},{"timestamp":1742420220000,"open":2.32902,"high":2.32913,"low":2.32878,"close":2.32879,"volume":88.05999755859375},{"timestamp":1742420280000,"open":2.32879,"high":2.32888,"low":2.32878,"close":2.32881,"volume":69.19000244140625},{"timestamp":1742420340000,"open":2.32882,"high":2.32893,"low":2.32853,"close":2.32861,"volume":98.56999969482422},{"timestamp":1742420400000,"open":2.32853,"high":2.32912,"low":2.32853,"close":2.32907,"volume":125.83000183105469},{"timestamp":1742420460000,"open":2.32898,"high":2.3292,"low":2.32896,"close":2.3292,"volume":81.7699966430664},{"timestamp":1742420520000,"open":2.32906,"high":2.32914,"low":2.32894,"close":2.32909,"volume":88.05999755859375},{"timestamp":1742420580000,"open":2.32908,"high":2.32908,"low":2.32876,"close":2.32882,"volume":163.5399932861328},{"timestamp":1742420640000,"open":2.32879,"high":2.32889,"low":2.3286,"close":2.32886,"volume":113.22000122070312},{"timestamp":1742420700000,"open":2.32849,"high":2.32867,"low":2.32849,"close":2.32858,"volume":44.029998779296875},{"timestamp":1742420760000,"open":2.32861,"high":2.32877,"low":2.32847,"close":2.32848,"volume":106.93000030517578},{"timestamp":1742420820000,"open":2.32858,"high":2.32884,"low":2.32858,"close":2.32884,"volume":62.900001525878906},{"timestamp":1742420880000,"open":2.32878,"high":2.32879,"low":2.32877,"close":2.32877,"volume":106.93000030517578},{"timestamp":1742420940000,"open":2.32867,"high":2.32888,"low":2.32867,"close":2.32885,"volume":157.25},{"timestamp":1742421000000,"open":2.32886,"high":2.32891,"low":2.32884,"close":2.32884,"volume":172.49000549316406},{"timestamp":1742421060000,"open":2.32884,"high":2.32887,"low":2.32884,"close":2.32886,"volume":136.6999969482422},{"timestamp":1742421120000,"open":2.32886,"high":2.32887,"low":2.32878,"close":2.32879,"volume":144.6699981689453},{"timestamp":1742421180000,"open":2.32879,"high":2.32887,"low":2.32879,"close":2.32886,"volume":99.80000305175781},{"timestamp":1742421240000,"open":2.32886,"high":2.32976,"low":2.32886,"close":2.32967,"volume":172.75999450683594},{"timestamp":1742421720000,"open":2.33022,"high":2.33025,"low":2.33022,"close":2.33023,"volume":37.7400016784668},{"timestamp":1742421780000,"open":2.33024,"high":2.33024,"low":2.33006,"close":2.33011,"volume":119.51000213623047},{"timestamp":1742421840000,"open":2.3301,"high":2.33013,"low":2.32992,"close":2.32994,"volume":150.67999267578125},{"timestamp":1742421900000,"open":2.32995,"high":2.33013,"low":2.32973,"close":2.3301,"volume":188.6999969482422},{"timestamp":1742421960000,"open":2.3301,"high":2.33012,"low":2.32985,"close":2.33002,"volume":185.33999633789062},{"timestamp":1742422020000,"open":2.33001,"high":2.33032,"low":2.3299,"close":2.33001,"volume":281.6499938964844},{"timestamp":1742422080000,"open":2.33002,"high":2.33002,"low":2.32986,"close":2.3299,"volume":100.63999938964844},{"timestamp":1742422140000,"open":2.3299,"high":2.3299,"low":2.32964,"close":2.32964,"volume":106.93000030517578},{"timestamp":1742422200000,"open":2.32965,"high":2.32991,"low":2.32965,"close":2.32989,"volume":182.41000366210938},{"timestamp":1742422260000,"open":2.32989,"high":2.33003,"low":2.32974,"close":2.3298,"volume":163.5399932861328},{"timestamp":1742422320000,"open":2.32982,"high":2.32996,"low":2.32956,"close":2.32957,"volume":157.25},{"timestamp":1742422380000,"open":2.32956,"high":2.33021,"low":2.32956,"close":2.32964,"volume":150.9600067138672},{"timestamp":1742422440000,"open":2.32965,"high":2.32966,"low":2.32963,"close":2.32963,"volume":132.08999633789062},{"timestamp":1742422500000,"open":2.32964,"high":2.32964,"low":2.32963,"close":2.32963,"volume":50.31999969482422},{"timestamp":1742422560000,"open":2.32963,"high":2.32963,"low":2.32953,"close":2.32953,"volume":69.19000244140625},{"timestamp":1742422620000,"open":2.32954,"high":2.32954,"low":2.32945,"close":2.32945,"volume":106.93000030517578},{"timestamp":1742422680000,"open":2.32946,"high":2.32965,"low":2.32946,"close":2.32959,"volume":100.63999938964844},{"timestamp":1742422740000,"open":2.3296,"high":2.32963,"low":2.3296,"close":2.32961,"volume":31.450000762939453},{"timestamp":1742422800000,"open":2.32945,"high":2.32945,"low":2.32944,"close":2.32944,"volume":25.15999984741211},{"timestamp":1742422860000,"open":2.32943,"high":2.32962,"low":2.32943,"close":2.32961,"volume":62.900001525878906},{"timestamp":1742422920000,"open":2.32962,"high":2.32962,"low":2.32952,"close":2.32955,"volume":69.19000244140625},{"timestamp":1742422980000,"open":2.32954,"high":2.32964,"low":2.32954,"close":2.32964,"volume":50.31999969482422},{"timestamp":1742423040000,"open":2.32964,"high":2.32964,"low":2.32955,"close":2.32956,"volume":81.7699966430664},{"timestamp":1742423100000,"open":2.32955,"high":2.32979,"low":2.32955,"close":2.32965,"volume":113.22000122070312},{"timestamp":1742423160000,"open":2.32966,"high":2.32969,"low":2.32965,"close":2.32967,"volume":50.31999969482422},{"timestamp":1742423220000,"open":2.32966,"high":2.32966,"low":2.32965,"close":2.32965,"volume":37.7400016784668},{"timestamp":1742423280000,"open":2.32963,"high":2.32965,"low":2.32959,"close":2.32961,"volume":56.61000061035156},{"timestamp":1742423340000,"open":2.32962,"high":2.32962,"low":2.32958,"close":2.32959,"volume":69.19000244140625},{"timestamp":1742423400000,"open":2.32958,"high":2.32961,"low":2.32958,"close":2.32961,"volume":31.450000762939453},{"timestamp":1742423460000,"open":2.32961,"high":2.32962,"low":2.32949,"close":2.32958,"volume":94.3499984741211},{"timestamp":1742423520000,"open":2.32958,"high":2.3296,"low":2.32954,"close":2.32958,"volume":56.61000061035156},{"timestamp":1742423580000,"open":2.32958,"high":2.32958,"low":2.32956,"close":2.32956,"volume":31.450000762939453},{"timestamp":1742423640000,"open":2.32955,"high":2.32957,"low":2.32955,"close":2.32955,"volume":62.900001525878906},{"timestamp":1742423700000,"open":2.32955,"high":2.32968,"low":2.32955,"close":2.32968,"volume":56.61000061035156},{"timestamp":1742423760000,"open":2.3297,"high":2.32982,"low":2.3296,"close":2.32971,"volume":106.93000030517578},{"timestamp":1742423820000,"open":2.32971,"high":2.32989,"low":2.32955,"close":2.32987,"volume":113.22000122070312},{"timestamp":1742423880000,"open":2.32985,"high":2.32985,"low":2.32971,"close":2.32972,"volume":56.959999084472656},{"timestamp":1742423940000,"open":2.32973,"high":2.32973,"low":2.32957,"close":2.32958,"volume":100.63999938964844},{"timestamp":1742424000000,"open":2.32957,"high":2.3297,"low":2.32952,"close":2.32952,"volume":94.3499984741211},{"timestamp":1742424060000,"open":2.32952,"high":2.32952,"low":2.32948,"close":2.32948,"volume":44.029998779296875},{"timestamp":1742424120000,"open":2.32952,"high":2.32965,"low":2.32942,"close":2.32958,"volume":62.900001525878906},{"timestamp":1742424180000,"open":2.32956,"high":2.32956,"low":2.32952,"close":2.32952,"volume":25.15999984741211},{"timestamp":1742424240000,"open":2.32953,"high":2.32953,"low":2.3295,"close":2.3295,"volume":31.450000762939453},{"timestamp":1742424300000,"open":2.32949,"high":2.32949,"low":2.32947,"close":2.32947,"volume":18.8700008392334},{"timestamp":1742424360000,"open":2.32918,"high":2.32944,"low":2.32918,"close":2.32943,"volume":113.22000122070312},{"timestamp":1742424420000,"open":2.32941,"high":2.32944,"low":2.32941,"close":2.32943,"volume":100.63999938964844},{"timestamp":1742424480000,"open":2.32941,"high":2.32944,"low":2.32941,"close":2.32943,"volume":50.31999969482422},{"timestamp":1742424540000,"open":2.32943,"high":2.32944,"low":2.32941,"close":2.32944,"volume":37.7400016784668},{"timestamp":1742424600000,"open":2.32937,"high":2.32944,"low":2.32935,"close":2.32935,"volume":44.029998779296875},{"timestamp":1742424660000,"open":2.32935,"high":2.32944,"low":2.32935,"close":2.32943,"volume":81.7699966430664},{"timestamp":1742424720000,"open":2.32943,"high":2.32944,"low":2.32941,"close":2.32943,"volume":144.6699981689453},{"timestamp":1742424780000,"open":2.32943,"high":2.32945,"low":2.32943,"close":2.32943,"volume":37.7400016784668},{"timestamp":1742424840000,"open":2.32968,"high":2.32975,"low":2.32959,"close":2.32963,"volume":75.4800033569336},{"timestamp":1742424900000,"open":2.32963,"high":2.3297,"low":2.32958,"close":2.3296,"volume":62.900001525878906},{"timestamp":1742424960000,"open":2.32953,"high":2.32953,"low":2.32952,"close":2.32952,"volume":18.8700008392334},{"timestamp":1742425020000,"open":2.32951,"high":2.32951,"low":2.32934,"close":2.32934,"volume":69.19000244140625},{"timestamp":1742425080000,"open":2.32933,"high":2.32945,"low":2.32924,"close":2.32925,"volume":598.010009765625},{"timestamp":1742425140000,"open":2.32924,"high":2.32925,"low":2.32916,"close":2.32925,"volume":1454.31005859375},{"timestamp":1742425200000,"open":2.32932,"high":2.33169,"low":2.32932,"close":2.33073,"volume":1298.5799560546875},{"timestamp":1742425260000,"open":2.33107,"high":2.33175,"low":2.33107,"close":2.33175,"volume":389.70001220703125},{"timestamp":1742425320000,"open":2.33173,"high":2.33182,"low":2.33172,"close":2.33176,"volume":108.18000030517578},{"timestamp":1742425380000,"open":2.33152,"high":2.33152,"low":2.33055,"close":2.33061,"volume":48.08000183105469},{"timestamp":1742425440000,"open":2.33062,"high":2.33062,"low":2.33057,"close":2.33061,"volume":66.11000061035156},{"timestamp":1742425500000,"open":2.33055,"high":2.33058,"low":2.33052,"close":2.33053,"volume":74.2300033569336},{"timestamp":1742425560000,"open":2.33048,"high":2.33048,"low":2.33048,"close":2.33048,"volume":12.859999656677246},{"timestamp":1742425620000,"open":2.33027,"high":2.33029,"low":2.33027,"close":2.33029,"volume":223.75999450683594},{"timestamp":1742425680000,"open":2.33028,"high":2.33042,"low":2.33028,"close":2.33042,"volume":238.91000366210938},{"timestamp":1742425740000,"open":2.33039,"high":2.33039,"low":2.33039,"close":2.33039,"volume":12.930000305175781},{"timestamp":1742425800000,"open":2.33048,"high":2.33048,"low":2.33048,"close":2.33048,"volume":12.300000190734863},{"timestamp":1742425860000,"open":2.33047,"high":2.33047,"low":2.33047,"close":2.33047,"volume":12.300000190734863},{"timestamp":1742425920000,"open":2.33046,"high":2.33047,"low":2.33046,"close":2.33047,"volume":24.8799991607666},{"timestamp":1742425980000,"open":2.33048,"high":2.33049,"low":2.33048,"close":2.33049,"volume":12.579999923706055},{"timestamp":1742426040000,"open":2.33048,"high":2.33048,"low":2.33048,"close":2.33048,"volume":6.289999961853027},{"timestamp":1742426100000,"open":2.33046,"high":2.33046,"low":2.33046,"close":2.33046,"volume":6.289999961853027},{"timestamp":1742426160000,"open":2.33049,"high":2.33049,"low":2.33049,"close":2.33049,"volume":6.289999961853027},{"timestamp":1742426220000,"open":2.33108,"high":2.3311,"low":2.33102,"close":2.3311,"volume":63.95000076293945},{"timestamp":1742426280000,"open":2.33111,"high":2.33112,"low":2.33109,"close":2.33112,"volume":44.72999954223633},{"timestamp":1742426340000,"open":2.33113,"high":2.33115,"low":2.33112,"close":2.33112,"volume":25.15999984741211},{"timestamp":1742426400000,"open":2.33112,"high":2.33112,"low":2.33111,"close":2.33112,"volume":34.11000061035156},{"timestamp":1742426460000,"open":2.33112,"high":2.33112,"low":2.33112,"close":2.33112,"volume":40.70000076293945},{"timestamp":1742426520000,"open":2.33113,"high":2.33113,"low":2.33113,"close":2.33113,"volume":22.3799991607666},{"timestamp":1742426580000,"open":2.33113,"high":2.33113,"low":2.33113,"close":2.33113,"volume":17.959999084472656},{"timestamp":1742426640000,"open":2.33114,"high":2.33115,"low":2.33114,"close":2.33114,"volume":19.709999084472656},{"timestamp":1742426760000,"open":2.33114,"high":2.33114,"low":2.33114,"close":2.33114,"volume":6.289999961853027},{"timestamp":1742426820000,"open":2.33121,"high":2.33121,"low":2.3312,"close":2.3312,"volume":21.389999389648438},{"timestamp":1742426880000,"open":2.33117,"high":2.3312,"low":2.33117,"close":2.3312,"volume":12.579999923706055},{"timestamp":1742426940000,"open":2.3312,"high":2.3312,"low":2.33118,"close":2.33118,"volume":12.579999923706055},{"timestamp":1742427000000,"open":2.33118,"high":2.33118,"low":2.33118,"close":2.33118,"volume":6.289999961853027},{"timestamp":1742427060000,"open":2.33116,"high":2.33116,"low":2.33116,"close":2.33116,"volume":6.289999961853027},{"timestamp":1742427120000,"open":2.33116,"high":2.33116,"low":2.33116,"close":2.33116,"volume":12.579999923706055},{"timestamp":1742427180000,"open":2.33117,"high":2.33117,"low":2.33117,"close":2.33117,"volume":12.579999923706055},{"timestamp":1742427240000,"open":2.33117,"high":2.33118,"low":2.33116,"close":2.33118,"volume":38.58000183105469},{"timestamp":1742427300000,"open":2.33117,"high":2.33119,"low":2.33117,"close":2.33119,"volume":12.579999923706055},{"timestamp":1742427360000,"open":2.33117,"high":2.33119,"low":2.33117,"close":2.33117,"volume":31.450000762939453},{"timestamp":1742427420000,"open":2.33118,"high":2.33118,"low":2.33117,"close":2.33118,"volume":31.450000762939453},{"timestamp":1742427480000,"open":2.33117,"high":2.33124,"low":2.33117,"close":2.33123,"volume":70.87000274658203},{"timestamp":1742427540000,"open":2.33118,"high":2.33118,"low":2.33118,"close":2.33118,"volume":7.130000114440918},{"timestamp":1742427720000,"open":2.3312,"high":2.3312,"low":2.33119,"close":2.33119,"volume":12.579999923706055},{"timestamp":1742427780000,"open":2.33103,"high":2.33103,"low":2.32997,"close":2.33002,"volume":75.4800033569336},{"timestamp":1742427840000,"open":2.33007,"high":2.33014,"low":2.32957,"close":2.33002,"volume":201.27999877929688},{"timestamp":1742427900000,"open":2.33005,"high":2.33005,"low":2.33,"close":2.33005,"volume":25.15999984741211},{"timestamp":1742427960000,"open":2.33002,"high":2.3301,"low":2.33,"close":2.33,"volume":123.75},{"timestamp":1742428020000,"open":2.33003,"high":2.33009,"low":2.32995,"close":2.33009,"volume":145.47000122070312},{"timestamp":1742428080000,"open":2.33009,"high":2.3301,"low":2.33003,"close":2.33009,"volume":55.220001220703125},{"timestamp":1742428140000,"open":2.33009,"high":2.33012,"low":2.33007,"close":2.33012,"volume":38.29999923706055},{"timestamp":1742428200000,"open":2.33012,"high":2.33012,"low":2.33009,"close":2.33009,"volume":20.549999237060547},{"timestamp":1742428260000,"open":2.32996,"high":2.33005,"low":2.32996,"close":2.33001,"volume":55.77000045776367},{"timestamp":1742428320000,"open":2.33001,"high":2.33001,"low":2.33001,"close":2.33001,"volume":21.440000534057617},{"timestamp":1742428380000,"open":2.33006,"high":2.33008,"low":2.33003,"close":2.33008,"volume":42.75},{"timestamp":1742428440000,"open":2.33008,"high":2.33011,"low":2.33008,"close":2.3301,"volume":23.8799991607666},{"timestamp":1742428500000,"open":2.3301,"high":2.3301,"low":2.33007,"close":2.33007,"volume":13.699999809265137},{"timestamp":1742428560000,"open":2.33007,"high":2.33008,"low":2.33007,"close":2.33008,"volume":24.8799991607666},{"timestamp":1742428620000,"open":2.33008,"high":2.33012,"low":2.33007,"close":2.33007,"volume":12.289999961853027},{"timestamp":1742428680000,"open":2.33006,"high":2.33007,"low":2.33,"close":2.33,"volume":68.48999786376953},{"timestamp":1742428740000,"open":2.33003,"high":2.33003,"low":2.33002,"close":2.33003,"volume":20.81999969482422}]