[{"timestamp":1742360400000,"open":2.11419,"high":2.11463,"low":2.11416,"close":2.11461,"volume":50.599998474121094},{"timestamp":1742360460000,"open":2.11458,"high":2.11458,"low":2.11451,"close":2.11451,"volume":38.47999954223633},{"timestamp":1742360520000,"open":2.11449,"high":2.11618,"low":2.11431,"close":2.11432,"volume":49.31999969482422},{"timestamp":1742360580000,"open":2.11421,"high":2.1153,"low":2.11421,"close":2.11483,"volume":71},{"timestamp":1742360640000,"open":2.11488,"high":2.11679,"low":2.11423,"close":2.11473,"volume":198.17999267578125},{"timestamp":1742360700000,"open":2.11474,"high":2.11524,"low":2.11474,"close":2.11516,"volume":41.439998626708984},{"timestamp":1742360760000,"open":2.11515,"high":2.1152,"low":2.11514,"close":2.11518,"volume":20.719999313354492},{"timestamp":1742360820000,"open":2.11517,"high":2.11523,"low":2.11511,"close":2.11511,"volume":17.760000228881836},{"timestamp":1742360880000,"open":2.11526,"high":2.11527,"low":2.11458,"close":2.11484,"volume":32.560001373291016},{"timestamp":1742360940000,"open":2.11484,"high":2.11484,"low":2.11461,"close":2.11461,"volume":23.68000030517578},{"timestamp":1742361000000,"open":2.11462,"high":2.11462,"low":2.11459,"close":2.11462,"volume":14.800000190734863},{"timestamp":1742361060000,"open":2.11461,"high":2.11461,"low":2.11449,"close":2.11461,"volume":41.439998626708984},{"timestamp":1742361120000,"open":2.1146,"high":2.11466,"low":2.11459,"close":2.11462,"volume":26.639999389648438},{"timestamp":1742361180000,"open":2.11442,"high":2.11453,"low":2.11439,"close":2.11452,"volume":23.68000030517578},{"timestamp":1742361240000,"open":2.11396,"high":2.11419,"low":2.11377,"close":2.11419,"volume":32.560001373291016},{"timestamp":1742361300000,"open":2.11404,"high":2.11415,"low":2.11378,"close":2.11415,"volume":41.439998626708984},{"timestamp":1742361360000,"open":2.1141,"high":2.11415,"low":2.1141,"close":2.11415,"volume":29.600000381469727},{"timestamp":1742361420000,"open":2.11412,"high":2.11412,"low":2.11402,"close":2.11402,"volume":8.880000114440918},{"timestamp":1742361480000,"open":2.114,"high":2.11513,"low":2.11367,"close":2.11512,"volume":41.400001525878906},{"timestamp":1742361540000,"open":2.11511,"high":2.11511,"low":2.11417,"close":2.11432,"volume":33.439998626708984},{"timestamp":1742361600000,"open":2.11434,"high":2.11434,"low":2.11425,"close":2.11425,"volume":29.5},{"timestamp":1742361660000,"open":2.11424,"high":2.11434,"low":2.11415,"close":2.11415,"volume":26.549999237060547},{"timestamp":1742361720000,"open":2.11414,"high":2.11414,"low":2.11396,"close":2.11396,"volume":26.549999237060547},{"timestamp":1742361780000,"open":2.11395,"high":2.11395,"low":2.11393,"close":2.11393,"volume":8.850000381469727},{"timestamp":1742361840000,"open":2.11392,"high":2.11415,"low":2.11392,"close":2.11415,"volume":20.649999618530273},{"timestamp":1742361900000,"open":2.11415,"high":2.11424,"low":2.11399,"close":2.11407,"volume":38.349998474121094},{"timestamp":1742361960000,"open":2.11405,"high":2.11418,"low":2.11405,"close":2.11418,"volume":17.700000762939453},{"timestamp":1742362020000,"open":2.1142,"high":2.11436,"low":2.1142,"close":2.11436,"volume":20.649999618530273},{"timestamp":1742362080000,"open":2.11435,"high":2.11445,"low":2.11429,"close":2.11445,"volume":17.700000762939453},{"timestamp":1742362140000,"open":2.11446,"high":2.11469,"low":2.11445,"close":2.11445,"volume":35.400001525878906},{"timestamp":1742362200000,"open":2.11446,"high":2.11674,"low":2.11433,"close":2.11433,"volume":83.63999938964844},{"timestamp":1742362260000,"open":2.11457,"high":2.11458,"low":2.11445,"close":2.1145,"volume":35.400001525878906},{"timestamp":1742362320000,"open":2.11464,"high":2.11482,"low":2.1145,"close":2.11482,"volume":79.6500015258789},{"timestamp":1742362380000,"open":2.11434,"high":2.11471,"low":2.11432,"close":2.11471,"volume":47.20000076293945},{"timestamp":1742362440000,"open":2.11479,"high":2.11479,"low":2.11466,"close":2.11479,"volume":23.600000381469727},{"timestamp":1742362500000,"open":2.1148,"high":2.11483,"low":2.1148,"close":2.11483,"volume":11.800000190734863},{"timestamp":1742362560000,"open":2.11482,"high":2.11482,"low":2.1148,"close":2.11482,"volume":17.700000762939453},{"timestamp":1742362620000,"open":2.11481,"high":2.11519,"low":2.11389,"close":2.11391,"volume":41.41999816894531},{"timestamp":1742362740000,"open":2.11392,"high":2.11397,"low":2.1139,"close":2.11394,"volume":56.2400016784668},{"timestamp":1742362800000,"open":2.11397,"high":2.11397,"low":2.11395,"close":2.11395,"volume":11.84000015258789},{"timestamp":1742362860000,"open":2.11394,"high":2.11412,"low":2.11393,"close":2.11411,"volume":32.560001373291016},{"timestamp":1742362920000,"open":2.1141,"high":2.11411,"low":2.11408,"close":2.11408,"volume":32.560001373291016},{"timestamp":1742362980000,"open":2.11407,"high":2.11407,"low":2.11406,"close":2.11406,"volume":14.800000190734863},{"timestamp":1742363040000,"open":2.11405,"high":2.11406,"low":2.11404,"close":2.11404,"volume":17.760000228881836},{"timestamp":1742363100000,"open":2.11403,"high":2.11403,"low":2.11401,"close":2.11401,"volume":8.880000114440918},{"timestamp":1742363160000,"open":2.11386,"high":2.11392,"low":2.11385,"close":2.11392,"volume":38.47999954223633},{"timestamp":1742363220000,"open":2.11393,"high":2.11394,"low":2.11392,"close":2.11392,"volume":11.84000015258789},{"timestamp":1742363280000,"open":2.11391,"high":2.11391,"low":2.11391,"close":2.11391,"volume":2.9600000381469727},{"timestamp":1742363340000,"open":2.11392,"high":2.11392,"low":2.11392,"close":2.11392,"volume":2.9600000381469727},{"timestamp":1742363460000,"open":2.11391,"high":2.11391,"low":2.11389,"close":2.1139,"volume":11.84000015258789},{"timestamp":1742363520000,"open":2.1138,"high":2.1138,"low":2.11379,"close":2.11379,"volume":5.920000076293945},{"timestamp":1742363580000,"open":2.11379,"high":2.11379,"low":2.11379,"close":2.11379,"volume":2.9600000381469727},{"timestamp":1742363640000,"open":2.1138,"high":2.1138,"low":2.1138,"close":2.1138,"volume":5.920000076293945},{"timestamp":1742363760000,"open":2.11379,"high":2.11379,"low":2.11376,"close":2.11379,"volume":26.639999389648438},{"timestamp":1742363820000,"open":2.1138,"high":2.11389,"low":2.11379,"close":2.11389,"volume":26.639999389648438},{"timestamp":1742363880000,"open":2.11358,"high":2.11408,"low":2.11354,"close":2.11407,"volume":29.600000381469727},{"timestamp":1742363940000,"open":2.114,"high":2.11433,"low":2.114,"close":2.11433,"volume":5.920000076293945},{"timestamp":1742364000000,"open":2.11556,"high":2.11724,"low":2.11529,"close":2.11559,"volume":94.79000091552734},{"timestamp":1742364060000,"open":2.11548,"high":2.11559,"low":2.11537,"close":2.11552,"volume":98.75},{"timestamp":1742364120000,"open":2.11553,"high":2.11558,"low":2.11544,"close":2.11545,"volume":67.1500015258789},{"timestamp":1742364180000,"open":2.11544,"high":2.1156,"low":2.11544,"close":2.11547,"volume":59.25},{"timestamp":1742364240000,"open":2.1154,"high":2.11544,"low":2.11528,"close":2.11544,"volume":28.6299991607666},{"timestamp":1742364300000,"open":2.11544,"high":2.11546,"low":2.11495,"close":2.11495,"volume":82.94999694824219},{"timestamp":1742364360000,"open":2.11487,"high":2.11646,"low":2.11483,"close":2.11646,"volume":20.729999542236328},{"timestamp":1742364420000,"open":2.1164,"high":2.11646,"low":2.1164,"close":2.11646,"volume":5.920000076293945},{"timestamp":1742364480000,"open":2.11645,"high":2.11646,"low":2.11645,"close":2.11646,"volume":8.880000114440918},{"timestamp":1742364540000,"open":2.11646,"high":2.11646,"low":2.11487,"close":2.11493,"volume":28.6299991607666},{"timestamp":1742364600000,"open":2.11489,"high":2.11494,"low":2.11487,"close":2.11487,"volume":39.5},{"timestamp":1742364660000,"open":2.11488,"high":2.11492,"low":2.11479,"close":2.11479,"volume":30.610000610351562},{"timestamp":1742364720000,"open":2.11509,"high":2.11664,"low":2.11509,"close":2.11656,"volume":117.41999816894531},{"timestamp":1742364780000,"open":2.11627,"high":2.11646,"low":2.11627,"close":2.11645,"volume":64.16000366210938},{"timestamp":1742364840000,"open":2.11639,"high":2.1178,"low":2.11597,"close":2.11667,"volume":243.82000732421875},{"timestamp":1742364900000,"open":2.11667,"high":2.1184,"low":2.11553,"close":2.11678,"volume":316.8900146484375},{"timestamp":1742364960000,"open":2.11735,"high":2.11778,"low":2.11538,"close":2.11616,"volume":282.4200134277344},{"timestamp":1742365020000,"open":2.11622,"high":2.11719,"low":2.1161,"close":2.11627,"volume":233.94000244140625},{"timestamp":1742365080000,"open":2.11632,"high":2.11695,"low":2.11598,"close":2.11691,"volume":367.1000061035156},{"timestamp":1742365140000,"open":2.11695,"high":2.11718,"low":2.11609,"close":2.11678,"volume":290.1099853515625},{"timestamp":1742365200000,"open":2.11649,"high":2.11718,"low":2.1154,"close":2.11541,"volume":292.32000732421875},{"timestamp":1742365260000,"open":2.11545,"high":2.11614,"low":2.11527,"close":2.11608,"volume":245.9499969482422},{"timestamp":1742365320000,"open":2.11614,"high":2.1162,"low":2.11608,"close":2.11614,"volume":56.2400016784668},{"timestamp":1742365380000,"open":2.11614,"high":2.11687,"low":2.11603,"close":2.11617,"volume":453.8900146484375},{"timestamp":1742365440000,"open":2.11618,"high":2.11626,"low":2.11618,"close":2.11619,"volume":32.560001373291016},{"timestamp":1742365500000,"open":2.11625,"high":2.1174,"low":2.11619,"close":2.1174,"volume":204.2899932861328},{"timestamp":1742365560000,"open":2.11739,"high":2.11775,"low":2.11734,"close":2.11768,"volume":259.5},{"timestamp":1742365620000,"open":2.11768,"high":2.11868,"low":2.11768,"close":2.11851,"volume":229.91000366210938},{"timestamp":1742365680000,"open":2.11851,"high":2.11903,"low":2.11839,"close":2.11903,"volume":60.220001220703125},{"timestamp":1742365740000,"open":2.11943,"high":2.11995,"low":2.11898,"close":2.11995,"volume":65.12999725341797},{"timestamp":1742365800000,"open":2.11983,"high":2.11995,"low":2.11942,"close":2.11954,"volume":177.6300048828125},{"timestamp":1742365860000,"open":2.11953,"high":2.11954,"low":2.11866,"close":2.11873,"volume":82.91999816894531},{"timestamp":1742365920000,"open":2.11873,"high":2.11873,"low":2.11861,"close":2.11861,"volume":82.91999816894531},{"timestamp":1742365980000,"open":2.1186,"high":2.11866,"low":2.11857,"close":2.11857,"volume":61.18000030517578},{"timestamp":1742366040000,"open":2.11857,"high":2.11863,"low":2.11846,"close":2.11856,"volume":136.22000122070312},{"timestamp":1742366100000,"open":2.11854,"high":2.11854,"low":2.11848,"close":2.11853,"volume":68.08999633789062},{"timestamp":1742366160000,"open":2.11854,"high":2.11855,"low":2.11854,"close":2.11855,"volume":20.729999542236328},{"timestamp":1742366220000,"open":2.11855,"high":2.11855,"low":2.1159,"close":2.11626,"volume":219.24000549316406},{"timestamp":1742366280000,"open":2.11626,"high":2.1164,"low":2.11626,"close":2.1164,"volume":35.529998779296875},{"timestamp":1742366340000,"open":2.1164,"high":2.11651,"low":2.11634,"close":2.1164,"volume":168.86000061035156},{"timestamp":1742366400000,"open":2.1164,"high":2.11749,"low":2.1164,"close":2.11693,"volume":148.0500030517578},{"timestamp":1742366460000,"open":2.11693,"high":2.11698,"low":2.11693,"close":2.11698,"volume":43.439998626708984},{"timestamp":1742366520000,"open":2.11698,"high":2.11713,"low":2.11698,"close":2.11707,"volume":29.610000610351562},{"timestamp":1742366580000,"open":2.11707,"high":2.11707,"low":2.11695,"close":2.11695,"volume":85.91000366210938},{"timestamp":1742366640000,"open":2.11695,"high":2.11703,"low":2.11693,"close":2.11703,"volume":221.1699981689453},{"timestamp":1742366700000,"open":2.11703,"high":2.11705,"low":2.11697,"close":2.11703,"volume":195.4499969482422},{"timestamp":1742366760000,"open":2.11698,"high":2.11704,"low":2.11698,"close":2.11704,"volume":102.69999694824219},{"timestamp":1742366820000,"open":2.11705,"high":2.11707,"low":2.117,"close":2.11701,"volume":67.1500015258789},{"timestamp":1742366880000,"open":2.11707,"high":2.11707,"low":2.117,"close":2.11706,"volume":117.48999786376953},{"timestamp":1742366940000,"open":2.11712,"high":2.11715,"low":2.11706,"close":2.11712,"volume":54.29999923706055},{"timestamp":1742367000000,"open":2.1171,"high":2.11719,"low":2.11658,"close":2.11704,"volume":92.7699966430664},{"timestamp":1742367060000,"open":2.11709,"high":2.11712,"low":2.11703,"close":2.11709,"volume":76.97000122070312},{"timestamp":1742367120000,"open":2.11709,"high":2.11709,"low":2.11707,"close":2.11708,"volume":38.5},{"timestamp":1742367180000,"open":2.11708,"high":2.11708,"low":2.11706,"close":2.11708,"volume":38.5099983215332},{"timestamp":1742367240000,"open":2.11708,"high":2.1173,"low":2.11708,"close":2.11709,"volume":33.54999923706055},{"timestamp":1742367300000,"open":2.11709,"high":2.11709,"low":2.11686,"close":2.117,"volume":65.12000274658203},{"timestamp":1742367360000,"open":2.117,"high":2.117,"low":2.11621,"close":2.11633,"volume":73.0199966430664},{"timestamp":1742367420000,"open":2.11633,"high":2.11717,"low":2.11633,"close":2.11714,"volume":106.61000061035156},{"timestamp":1742367480000,"open":2.11717,"high":2.11717,"low":2.11653,"close":2.11699,"volume":184.57000732421875},{"timestamp":1742367540000,"open":2.11698,"high":2.11698,"low":2.11565,"close":2.11627,"volume":127.68000030517578},{"timestamp":1742367600000,"open":2.11627,"high":2.11699,"low":2.11598,"close":2.11698,"volume":177.11000061035156},{"timestamp":1742367660000,"open":2.11697,"high":2.11762,"low":2.11697,"close":2.11723,"volume":139.22999572753906},{"timestamp":1742367720000,"open":2.1172,"high":2.11738,"low":2.11716,"close":2.11738,"volume":91.80999755859375},{"timestamp":1742367780000,"open":2.11735,"high":2.11805,"low":2.1173,"close":2.11768,"volume":146.05999755859375},{"timestamp":1742367840000,"open":2.11769,"high":2.11788,"low":2.11749,"close":2.11749,"volume":48.349998474121094},{"timestamp":1742367900000,"open":2.11749,"high":2.11767,"low":2.11749,"close":2.11767,"volume":41.439998626708984},{"timestamp":1742367960000,"open":2.11767,"high":2.11773,"low":2.11731,"close":2.11732,"volume":50.41999816894531},{"timestamp":1742368020000,"open":2.11732,"high":2.11758,"low":2.1171,"close":2.1174,"volume":80.05000305175781},{"timestamp":1742368080000,"open":2.11739,"high":2.11825,"low":2.11739,"close":2.11825,"volume":96.75},{"timestamp":1742368140000,"open":2.11828,"high":2.11837,"low":2.11772,"close":2.11772,"volume":70.05999755859375},{"timestamp":1742368200000,"open":2.11784,"high":2.11785,"low":2.11741,"close":2.11746,"volume":74.98999786376953},{"timestamp":1742368260000,"open":2.11741,"high":2.11804,"low":2.11739,"close":2.11762,"volume":41.45000076293945},{"timestamp":1742368320000,"open":2.11769,"high":2.11804,"low":2.11769,"close":2.11804,"volume":60.189998626708984},{"timestamp":1742368380000,"open":2.11792,"high":2.11831,"low":2.11783,"close":2.11831,"volume":141.6300048828125},{"timestamp":1742368440000,"open":2.11824,"high":2.11837,"low":2.11824,"close":2.11827,"volume":82.94999694824219},{"timestamp":1742368500000,"open":2.11826,"high":2.1183,"low":2.11811,"close":2.11811,"volume":72.04000091552734},{"timestamp":1742368560000,"open":2.11821,"high":2.11824,"low":2.11771,"close":2.11782,"volume":71.16000366210938},{"timestamp":1742368620000,"open":2.11773,"high":2.11782,"low":2.11771,"close":2.11771,"volume":34.650001525878906},{"timestamp":1742368680000,"open":2.1178,"high":2.11791,"low":2.11771,"close":2.11789,"volume":93.87000274658203},{"timestamp":1742368740000,"open":2.1179,"high":2.11791,"low":2.11786,"close":2.11788,"volume":67.13999938964844},{"timestamp":1742368800000,"open":2.11786,"high":2.11788,"low":2.11735,"close":2.11739,"volume":52.310001373291016},{"timestamp":1742368860000,"open":2.1174,"high":2.11741,"low":2.11735,"close":2.11738,"volume":20.719999313354492},{"timestamp":1742368920000,"open":2.11734,"high":2.1174,"low":2.11734,"close":2.11739,"volume":39.970001220703125},{"timestamp":1742368980000,"open":2.11736,"high":2.11739,"low":2.11735,"close":2.11737,"volume":26.649999618530273},{"timestamp":1742369040000,"open":2.11736,"high":2.11748,"low":2.11597,"close":2.1161,"volume":95.87999725341797},{"timestamp":1742369100000,"open":2.11616,"high":2.11649,"low":2.11616,"close":2.11643,"volume":38.61000061035156},{"timestamp":1742369160000,"open":2.11644,"high":2.11644,"low":2.11591,"close":2.11618,"volume":77.22000122070312},{"timestamp":1742369220000,"open":2.11619,"high":2.11703,"low":2.11618,"close":2.11703,"volume":30.690000534057617},{"timestamp":1742369280000,"open":2.11705,"high":2.11737,"low":2.11705,"close":2.11737,"volume":100.41000366210938},{"timestamp":1742369340000,"open":2.11737,"high":2.11737,"low":2.11736,"close":2.11737,"volume":47.47999954223633},{"timestamp":1742369400000,"open":2.11736,"high":2.11736,"low":2.11728,"close":2.11732,"volume":41.380001068115234},{"timestamp":1742369460000,"open":2.11731,"high":2.11751,"low":2.1173,"close":2.11751,"volume":54.869998931884766},{"timestamp":1742369520000,"open":2.11751,"high":2.11776,"low":2.11749,"close":2.11776,"volume":59.09000015258789},{"timestamp":1742369580000,"open":2.11776,"high":2.11777,"low":2.11776,"close":2.11777,"volume":35.61000061035156},{"timestamp":1742369640000,"open":2.11777,"high":2.11777,"low":2.11771,"close":2.11771,"volume":90.48999786376953},{"timestamp":1742369700000,"open":2.11762,"high":2.11762,"low":2.1176,"close":2.1176,"volume":192.05999755859375},{"timestamp":1742369760000,"open":2.1176,"high":2.1176,"low":2.11682,"close":2.11693,"volume":147.50999450683594},{"timestamp":1742369820000,"open":2.11678,"high":2.11678,"low":2.11602,"close":2.11606,"volume":116.81999969482422},{"timestamp":1742369880000,"open":2.11554,"high":2.11583,"low":2.11542,"close":2.11543,"volume":96.02999877929688},{"timestamp":1742369940000,"open":2.11544,"high":2.11567,"low":2.11533,"close":2.11545,"volume":60.38999938964844},{"timestamp":1742370000000,"open":2.11545,"high":2.11583,"low":2.11458,"close":2.11582,"volume":109.88999938964844},{"timestamp":1742370060000,"open":2.11581,"high":2.11601,"low":2.11488,"close":2.11493,"volume":116.31999969482422},{"timestamp":1742370120000,"open":2.11486,"high":2.11549,"low":2.11486,"close":2.11521,"volume":85.33999633789062},{"timestamp":1742370180000,"open":2.11531,"high":2.11579,"low":2.11524,"close":2.11578,"volume":78.98999786376953},{"timestamp":1742370240000,"open":2.11571,"high":2.11597,"low":2.11558,"close":2.11563,"volume":52.06999969482422},{"timestamp":1742370300000,"open":2.11563,"high":2.11563,"low":2.11379,"close":2.1143,"volume":115.33000183105469},{"timestamp":1742370360000,"open":2.11433,"high":2.11486,"low":2.11433,"close":2.11486,"volume":100.87999725341797},{"timestamp":1742370420000,"open":2.11486,"high":2.11487,"low":2.11459,"close":2.11473,"volume":204.85000610351562},{"timestamp":1742370480000,"open":2.11467,"high":2.11562,"low":2.11467,"close":2.11562,"volume":120.27999877929688},{"timestamp":1742370540000,"open":2.11561,"high":2.11613,"low":2.11517,"close":2.11587,"volume":133.10000610351562},{"timestamp":1742370600000,"open":2.11597,"high":2.11598,"low":2.11477,"close":2.1149,"volume":226.7100067138672},{"timestamp":1742370660000,"open":2.11489,"high":2.11508,"low":2.11467,"close":2.11474,"volume":182.16000366210938},{"timestamp":1742370720000,"open":2.11492,"high":2.11517,"low":2.11472,"close":2.11476,"volume":146.52000427246094},{"timestamp":1742370780000,"open":2.11475,"high":2.1148,"low":2.11433,"close":2.11435,"volume":139.58999633789062},{"timestamp":1742370840000,"open":2.11435,"high":2.11483,"low":2.11412,"close":2.11462,"volume":77.22000122070312},{"timestamp":1742370900000,"open":2.11469,"high":2.11478,"low":2.11432,"close":2.11433,"volume":132.16000366210938},{"timestamp":1742370960000,"open":2.11444,"high":2.11469,"low":2.11397,"close":2.11463,"volume":151.47000122070312},{"timestamp":1742371020000,"open":2.11448,"high":2.11452,"low":2.11395,"close":2.11429,"volume":74.25},{"timestamp":1742371080000,"open":2.11429,"high":2.11455,"low":2.11373,"close":2.11417,"volume":155.42999267578125},{"timestamp":1742371140000,"open":2.1141,"high":2.11452,"low":2.11371,"close":2.11388,"volume":99},{"timestamp":1742371200000,"open":2.11381,"high":2.11455,"low":2.11381,"close":2.11437,"volume":121.7699966430664},{"timestamp":1742371260000,"open":2.11437,"high":2.11488,"low":2.11409,"close":2.11479,"volume":156.4199981689453},{"timestamp":1742371320000,"open":2.11481,"high":2.11554,"low":2.11454,"close":2.11553,"volume":147.50999450683594},{"timestamp":1742371380000,"open":2.11566,"high":2.11571,"low":2.11557,"close":2.11562,"volume":49.5},{"timestamp":1742371440000,"open":2.11554,"high":2.11614,"low":2.11519,"close":2.11608,"volume":114.83999633789062},{"timestamp":1742371500000,"open":2.11619,"high":2.11619,"low":2.11525,"close":2.11559,"volume":93.05999755859375},{"timestamp":1742371560000,"open":2.11558,"high":2.11587,"low":2.11445,"close":2.11455,"volume":390.05999755859375},{"timestamp":1742371620000,"open":2.11492,"high":2.11494,"low":2.11388,"close":2.11417,"volume":148.5},{"timestamp":1742371680000,"open":2.11417,"high":2.11459,"low":2.11397,"close":2.11441,"volume":149.49000549316406},{"timestamp":1742371740000,"open":2.11446,"high":2.11446,"low":2.11417,"close":2.1144,"volume":87.12000274658203},{"timestamp":1742371800000,"open":2.11433,"high":2.11433,"low":2.11421,"close":2.11421,"volume":26.729999542236328},{"timestamp":1742371860000,"open":2.11421,"high":2.11436,"low":2.11408,"close":2.1143,"volume":32.66999816894531},{"timestamp":1742371920000,"open":2.11435,"high":2.11473,"low":2.11428,"close":2.11466,"volume":59.400001525878906},{"timestamp":1742371980000,"open":2.11473,"high":2.11473,"low":2.11369,"close":2.11382,"volume":266.30999755859375},{"timestamp":1742372040000,"open":2.11382,"high":2.11429,"low":2.11372,"close":2.11429,"volume":128.72000122070312},{"timestamp":1742372100000,"open":2.11435,"high":2.11448,"low":2.11428,"close":2.11428,"volume":67.31999969482422},{"timestamp":1742372160000,"open":2.11435,"high":2.11448,"low":2.11414,"close":2.1142,"volume":91.08999633789062},{"timestamp":1742372220000,"open":2.11434,"high":2.1154,"low":2.11434,"close":2.11514,"volume":153.9600067138672},{"timestamp":1742372280000,"open":2.1152,"high":2.1152,"low":2.11484,"close":2.11515,"volume":87.12000274658203},{"timestamp":1742372340000,"open":2.11506,"high":2.11581,"low":2.11506,"close":2.11581,"volume":121.7699966430664},{"timestamp":1742372400000,"open":2.11565,"high":2.11565,"low":2.11446,"close":2.11459,"volume":142.55999755859375},{"timestamp":1742372460000,"open":2.11458,"high":2.11465,"low":2.11417,"close":2.1142,"volume":193.0500030517578},{"timestamp":1742372520000,"open":2.11414,"high":2.1148,"low":2.11414,"close":2.11478,"volume":150.47999572753906},{"timestamp":1742372580000,"open":2.11478,"high":2.11498,"low":2.11471,"close":2.11477,"volume":83.16000366210938},{"timestamp":1742372640000,"open":2.11466,"high":2.11466,"low":2.11406,"close":2.11464,"volume":111.87000274658203},{"timestamp":1742372700000,"open":2.11462,"high":2.11462,"low":2.11394,"close":2.11413,"volume":83.16000366210938},{"timestamp":1742372760000,"open":2.11413,"high":2.11414,"low":2.11389,"close":2.11413,"volume":116.81999969482422},{"timestamp":1742372820000,"open":2.11394,"high":2.1142,"low":2.11382,"close":2.11413,"volume":168.3000030517578},{"timestamp":1742372880000,"open":2.11417,"high":2.11418,"low":2.11381,"close":2.11413,"volume":308.8800048828125},{"timestamp":1742372940000,"open":2.11415,"high":2.11431,"low":2.11408,"close":2.1143,"volume":194.0399932861328},{"timestamp":1742373000000,"open":2.11429,"high":2.11448,"low":2.11426,"close":2.11448,"volume":159.88999938964844},{"timestamp":1742373060000,"open":2.11443,"high":2.11551,"low":2.11443,"close":2.11541,"volume":123.75},{"timestamp":1742373120000,"open":2.11542,"high":2.11554,"low":2.11535,"close":2.11554,"volume":46.529998779296875},{"timestamp":1742373180000,"open":2.11551,"high":2.11554,"low":2.11548,"close":2.11549,"volume":53.459999084472656},{"timestamp":1742373240000,"open":2.11548,"high":2.11574,"low":2.11539,"close":2.11574,"volume":68.30999755859375},{"timestamp":1742373300000,"open":2.11583,"high":2.11595,"low":2.11579,"close":2.11589,"volume":40.59000015258789},{"timestamp":1742373360000,"open":2.11589,"high":2.11669,"low":2.11589,"close":2.11595,"volume":184.1300048828125},{"timestamp":1742373420000,"open":2.116,"high":2.11605,"low":2.11551,"close":2.11551,"volume":92.06999969482422},{"timestamp":1742373480000,"open":2.11551,"high":2.11569,"low":2.11434,"close":2.11493,"volume":362.3399963378906},{"timestamp":1742373540000,"open":2.11493,"high":2.11567,"low":2.11484,"close":2.11553,"volume":97.0199966430664},{"timestamp":1742373600000,"open":2.11547,"high":2.11567,"low":2.11547,"close":2.1156,"volume":57.41999816894531},{"timestamp":1742373660000,"open":2.11561,"high":2.11572,"low":2.1154,"close":2.11572,"volume":63.36000061035156},{"timestamp":1742373720000,"open":2.1157,"high":2.11608,"low":2.11566,"close":2.11566,"volume":93.05999755859375},{"timestamp":1742373780000,"open":2.11568,"high":2.11568,"low":2.11554,"close":2.11563,"volume":23.760000228881836},{"timestamp":1742373840000,"open":2.11563,"high":2.11564,"low":2.11557,"close":2.11562,"volume":71.27999877929688},{"timestamp":1742373900000,"open":2.11555,"high":2.11567,"low":2.11555,"close":2.11567,"volume":26.729999542236328},{"timestamp":1742373960000,"open":2.11568,"high":2.11568,"low":2.11551,"close":2.11554,"volume":47.52000045776367},{"timestamp":1742374020000,"open":2.11531,"high":2.11531,"low":2.11495,"close":2.11509,"volume":87.12000274658203},{"timestamp":1742374080000,"open":2.11509,"high":2.11511,"low":2.11444,"close":2.11483,"volume":338.5799865722656},{"timestamp":1742374140000,"open":2.11484,"high":2.11485,"low":2.11453,"close":2.11475,"volume":105.93000030517578},{"timestamp":1742374200000,"open":2.11471,"high":2.11473,"low":2.11434,"close":2.11462,"volume":136.6199951171875},{"timestamp":1742374260000,"open":2.11434,"high":2.11466,"low":2.11434,"close":2.1146,"volume":133.64999389648438},{"timestamp":1742374320000,"open":2.11461,"high":2.1147,"low":2.11425,"close":2.11468,"volume":110.87999725341797},{"timestamp":1742374380000,"open":2.11467,"high":2.11471,"low":2.11462,"close":2.1147,"volume":46.529998779296875},{"timestamp":1742374440000,"open":2.11471,"high":2.11471,"low":2.11467,"close":2.11468,"volume":41.58000183105469},{"timestamp":1742374500000,"open":2.11468,"high":2.11483,"low":2.11468,"close":2.11481,"volume":41.58000183105469},{"timestamp":1742374560000,"open":2.11481,"high":2.11515,"low":2.1146,"close":2.11466,"volume":122.76000213623047},{"timestamp":1742374620000,"open":2.11468,"high":2.11468,"low":2.1144,"close":2.11457,"volume":217.8000030517578},{"timestamp":1742374680000,"open":2.11446,"high":2.11465,"low":2.11445,"close":2.11458,"volume":149.49000549316406},{"timestamp":1742374740000,"open":2.11459,"high":2.11463,"low":2.11439,"close":2.1145,"volume":80.19000244140625},{"timestamp":1742374800000,"open":2.11439,"high":2.1147,"low":2.11439,"close":2.1147,"volume":58.40999984741211},{"timestamp":1742374860000,"open":2.11471,"high":2.11479,"low":2.11431,"close":2.11431,"volume":66.33000183105469},{"timestamp":1742374920000,"open":2.11431,"high":2.11431,"low":2.11383,"close":2.11393,"volume":126.72000122070312},{"timestamp":1742374980000,"open":2.11393,"high":2.11423,"low":2.11386,"close":2.11419,"volume":214.8300018310547},{"timestamp":1742375040000,"open":2.11422,"high":2.11493,"low":2.11422,"close":2.11493,"volume":95.02999877929688},{"timestamp":1742375100000,"open":2.11493,"high":2.11493,"low":2.11465,"close":2.11477,"volume":20.790000915527344},{"timestamp":1742375160000,"open":2.11476,"high":2.11476,"low":2.11475,"close":2.11476,"volume":8.90999984741211},{"timestamp":1742375220000,"open":2.11477,"high":2.11488,"low":2.11475,"close":2.11488,"volume":23.760000228881836},{"timestamp":1742375280000,"open":2.11481,"high":2.11488,"low":2.11479,"close":2.11479,"volume":8.90999984741211},{"timestamp":1742375340000,"open":2.11494,"high":2.11504,"low":2.11493,"close":2.11496,"volume":17.81999969482422},{"timestamp":1742375400000,"open":2.11497,"high":2.11502,"low":2.11496,"close":2.11502,"volume":20.790000915527344},{"timestamp":1742375460000,"open":2.11497,"high":2.11561,"low":2.11496,"close":2.11542,"volume":28.709999084472656},{"timestamp":1742375520000,"open":2.11536,"high":2.11536,"low":2.11484,"close":2.11487,"volume":33.65999984741211},{"timestamp":1742375580000,"open":2.11484,"high":2.11489,"low":2.11447,"close":2.11489,"volume":95.04000091552734},{"timestamp":1742375640000,"open":2.11495,"high":2.11495,"low":2.11472,"close":2.11487,"volume":17.81999969482422},{"timestamp":1742375700000,"open":2.11486,"high":2.11486,"low":2.11433,"close":2.11461,"volume":65.33999633789062},{"timestamp":1742375760000,"open":2.11453,"high":2.11505,"low":2.11438,"close":2.11461,"volume":91.08000183105469},{"timestamp":1742375820000,"open":2.11444,"high":2.11491,"low":2.11443,"close":2.11449,"volume":237.60000610351562},{"timestamp":1742375880000,"open":2.11466,"high":2.11483,"low":2.1143,"close":2.11482,"volume":264.3299865722656},{"timestamp":1742375940000,"open":2.11486,"high":2.11501,"low":2.11486,"close":2.11493,"volume":47.52000045776367},{"timestamp":1742376000000,"open":2.11492,"high":2.11498,"low":2.11446,"close":2.11446,"volume":71.27999877929688},{"timestamp":1742376060000,"open":2.11452,"high":2.11463,"low":2.11452,"close":2.11462,"volume":56.43000030517578},{"timestamp":1742376120000,"open":2.11461,"high":2.11476,"low":2.11461,"close":2.11476,"volume":14.850000381469727},{"timestamp":1742376180000,"open":2.11477,"high":2.1151,"low":2.11433,"close":2.11459,"volume":143.5500030517578},{"timestamp":1742376240000,"open":2.11457,"high":2.11478,"low":2.11434,"close":2.11471,"volume":53.459999084472656},{"timestamp":1742376300000,"open":2.11464,"high":2.11489,"low":2.11462,"close":2.11489,"volume":14.850000381469727},{"timestamp":1742376360000,"open":2.11461,"high":2.11461,"low":2.1143,"close":2.11459,"volume":61.380001068115234},{"timestamp":1742376420000,"open":2.11459,"high":2.11467,"low":2.11458,"close":2.11467,"volume":87.12000274658203},{"timestamp":1742376480000,"open":2.1146,"high":2.11479,"low":2.1146,"close":2.11473,"volume":56.43000030517578},{"timestamp":1742376540000,"open":2.11473,"high":2.11475,"low":2.11468,"close":2.11468,"volume":23.760000228881836},{"timestamp":1742376600000,"open":2.11467,"high":2.11481,"low":2.11459,"close":2.11463,"volume":62.369998931884766},{"timestamp":1742376660000,"open":2.11464,"high":2.11476,"low":2.11461,"close":2.11476,"volume":38.61000061035156},{"timestamp":1742376720000,"open":2.11476,"high":2.11483,"low":2.11476,"close":2.11483,"volume":29.700000762939453},{"timestamp":1742376780000,"open":2.11481,"high":2.1168,"low":2.11481,"close":2.1157,"volume":204.42999267578125},{"timestamp":1742376840000,"open":2.1158,"high":2.11594,"low":2.11558,"close":2.11592,"volume":33.65999984741211},{"timestamp":1742376900000,"open":2.11564,"high":2.11584,"low":2.11552,"close":2.11553,"volume":60.38999938964844},{"timestamp":1742376960000,"open":2.11549,"high":2.11558,"low":2.11546,"close":2.11551,"volume":57.41999816894531},{"timestamp":1742377020000,"open":2.11552,"high":2.1166,"low":2.11546,"close":2.11647,"volume":143.5399932861328},{"timestamp":1742377080000,"open":2.11653,"high":2.11675,"low":2.11644,"close":2.11668,"volume":105.93000030517578},{"timestamp":1742377140000,"open":2.1165,"high":2.11741,"low":2.11633,"close":2.11738,"volume":111.87000274658203},{"timestamp":1742377200000,"open":2.11735,"high":2.11749,"low":2.11735,"close":2.11749,"volume":27.719999313354492},{"timestamp":1742377260000,"open":2.11756,"high":2.11791,"low":2.11754,"close":2.1178,"volume":54},{"timestamp":1742377320000,"open":2.1178,"high":2.11783,"low":2.11729,"close":2.11729,"volume":66.30999755859375},{"timestamp":1742377380000,"open":2.11728,"high":2.11729,"low":2.11724,"close":2.11729,"volume":20.790000915527344},{"timestamp":1742377440000,"open":2.11737,"high":2.11745,"low":2.11731,"close":2.11745,"volume":30.690000534057617},{"timestamp":1742377500000,"open":2.11747,"high":2.11748,"low":2.11735,"close":2.11746,"volume":51.970001220703125},{"timestamp":1742377560000,"open":2.11744,"high":2.11749,"low":2.11732,"close":2.11732,"volume":29.700000762939453},{"timestamp":1742377620000,"open":2.1174,"high":2.11754,"low":2.11671,"close":2.11671,"volume":62.369998931884766},{"timestamp":1742377680000,"open":2.11695,"high":2.11714,"low":2.11671,"close":2.11707,"volume":53.459999084472656},{"timestamp":1742377740000,"open":2.11677,"high":2.11681,"low":2.1167,"close":2.11681,"volume":9.899999618530273},{"timestamp":1742377800000,"open":2.11688,"high":2.11688,"low":2.11641,"close":2.11646,"volume":39.599998474121094},{"timestamp":1742377860000,"open":2.11639,"high":2.11735,"low":2.11631,"close":2.11728,"volume":94.05000305175781},{"timestamp":1742377920000,"open":2.11734,"high":2.11734,"low":2.11733,"close":2.11734,"volume":14.850000381469727},{"timestamp":1742377980000,"open":2.11735,"high":2.11735,"low":2.11726,"close":2.11729,"volume":12.869999885559082},{"timestamp":1742378040000,"open":2.11731,"high":2.11736,"low":2.1172,"close":2.11729,"volume":38.61000061035156},{"timestamp":1742378100000,"open":2.11723,"high":2.11723,"low":2.11659,"close":2.11668,"volume":32.66999816894531},{"timestamp":1742378160000,"open":2.1166,"high":2.11674,"low":2.1166,"close":2.11673,"volume":55.439998626708984},{"timestamp":1742378220000,"open":2.11674,"high":2.11674,"low":2.11558,"close":2.11573,"volume":64.3499984741211},{"timestamp":1742378280000,"open":2.11566,"high":2.11569,"low":2.1156,"close":2.11569,"volume":58.40999984741211},{"timestamp":1742378340000,"open":2.11568,"high":2.11568,"low":2.11534,"close":2.11534,"volume":101.97000122070312},{"timestamp":1742378400000,"open":2.11543,"high":2.11555,"low":2.11532,"close":2.11549,"volume":55.439998626708984},{"timestamp":1742378460000,"open":2.11549,"high":2.11554,"low":2.11549,"close":2.11554,"volume":23.760000228881836},{"timestamp":1742378520000,"open":2.11549,"high":2.11549,"low":2.11548,"close":2.11549,"volume":23.760000228881836},{"timestamp":1742378580000,"open":2.11524,"high":2.11553,"low":2.11461,"close":2.11531,"volume":115.83000183105469},{"timestamp":1742378640000,"open":2.11531,"high":2.11545,"low":2.11531,"close":2.11545,"volume":53.459999084472656},{"timestamp":1742378700000,"open":2.11533,"high":2.11545,"low":2.11532,"close":2.11532,"volume":20.790000915527344},{"timestamp":1742378760000,"open":2.11532,"high":2.11532,"low":2.11427,"close":2.11471,"volume":70.29000091552734},{"timestamp":1742378820000,"open":2.1147,"high":2.11508,"low":2.11443,"close":2.11498,"volume":89.0999984741211},{"timestamp":1742378880000,"open":2.11495,"high":2.11506,"low":2.1149,"close":2.11491,"volume":93.05999755859375},{"timestamp":1742378940000,"open":2.11492,"high":2.11507,"low":2.11489,"close":2.11504,"volume":41.58000183105469},{"timestamp":1742379000000,"open":2.11503,"high":2.11517,"low":2.11503,"close":2.11507,"volume":61.380001068115234},{"timestamp":1742379060000,"open":2.11506,"high":2.11515,"low":2.11506,"close":2.11512,"volume":65.33999633789062},{"timestamp":1742379120000,"open":2.1151,"high":2.1152,"low":2.11475,"close":2.11507,"volume":193.0500030517578},{"timestamp":1742379180000,"open":2.1151,"high":2.1151,"low":2.11509,"close":2.11509,"volume":11.880000114440918},{"timestamp":1742379240000,"open":2.11509,"high":2.11515,"low":2.11509,"close":2.11514,"volume":41.58000183105469},{"timestamp":1742379300000,"open":2.11514,"high":2.11516,"low":2.11514,"close":2.11516,"volume":5.940000057220459},{"timestamp":1742379360000,"open":2.11516,"high":2.11516,"low":2.1149,"close":2.1149,"volume":9.899999618530273},{"timestamp":1742379420000,"open":2.11491,"high":2.11491,"low":2.1149,"close":2.1149,"volume":7.920000076293945},{"timestamp":1742379480000,"open":2.11491,"high":2.11497,"low":2.11491,"close":2.11496,"volume":14.850000381469727},{"timestamp":1742379540000,"open":2.11497,"high":2.11497,"low":2.11491,"close":2.11491,"volume":24.75},{"timestamp":1742379600000,"open":2.11489,"high":2.11533,"low":2.11489,"close":2.11533,"volume":31.68000030517578},{"timestamp":1742379660000,"open":2.11532,"high":2.11532,"low":2.11532,"close":2.11532,"volume":6.929999828338623},{"timestamp":1742379720000,"open":2.11533,"high":2.11533,"low":2.1153,"close":2.11531,"volume":14.850000381469727},{"timestamp":1742379780000,"open":2.11535,"high":2.11612,"low":2.11527,"close":2.11541,"volume":84.73999786376953},{"timestamp":1742379840000,"open":2.11535,"high":2.11536,"low":2.11535,"close":2.11536,"volume":15.84000015258789},{"timestamp":1742379900000,"open":2.11528,"high":2.11529,"low":2.1151,"close":2.11528,"volume":51.47999954223633},{"timestamp":1742379960000,"open":2.11528,"high":2.11545,"low":2.11525,"close":2.11542,"volume":57.41999816894531},{"timestamp":1742380020000,"open":2.11556,"high":2.1158,"low":2.11543,"close":2.11572,"volume":71.27999877929688},{"timestamp":1742380080000,"open":2.1158,"high":2.1158,"low":2.11537,"close":2.11565,"volume":20.790000915527344},{"timestamp":1742380140000,"open":2.11568,"high":2.11571,"low":2.11497,"close":2.11497,"volume":102.95999908447266},{"timestamp":1742380200000,"open":2.11491,"high":2.11572,"low":2.11464,"close":2.11571,"volume":48.5099983215332},{"timestamp":1742380260000,"open":2.11572,"high":2.11585,"low":2.11547,"close":2.11585,"volume":41.58000183105469},{"timestamp":1742380320000,"open":2.11547,"high":2.11547,"low":2.11521,"close":2.11522,"volume":52.470001220703125},{"timestamp":1742380380000,"open":2.11522,"high":2.11522,"low":2.11428,"close":2.11428,"volume":77.22000122070312},{"timestamp":1742380440000,"open":2.11428,"high":2.11435,"low":2.114,"close":2.11435,"volume":40.59000015258789},{"timestamp":1742380500000,"open":2.11434,"high":2.11438,"low":2.11429,"close":2.11434,"volume":35.63999938964844},{"timestamp":1742380560000,"open":2.11435,"high":2.11454,"low":2.1143,"close":2.11454,"volume":23.760000228881836},{"timestamp":1742380620000,"open":2.11447,"high":2.11447,"low":2.11447,"close":2.11447,"volume":2.9700000286102295},{"timestamp":1742380680000,"open":2.11447,"high":2.11451,"low":2.1144,"close":2.1144,"volume":38.61000061035156},{"timestamp":1742380740000,"open":2.1144,"high":2.11489,"low":2.1144,"close":2.11486,"volume":17.81999969482422},{"timestamp":1742380800000,"open":2.11487,"high":2.11495,"low":2.11487,"close":2.11487,"volume":41.58000183105469},{"timestamp":1742380860000,"open":2.11472,"high":2.11472,"low":2.11427,"close":2.11447,"volume":44.54999923706055},{"timestamp":1742380920000,"open":2.11446,"high":2.1145,"low":2.1144,"close":2.11445,"volume":41.58000183105469},{"timestamp":1742380980000,"open":2.1144,"high":2.11452,"low":2.11426,"close":2.11426,"volume":23.760000228881836},{"timestamp":1742381040000,"open":2.11433,"high":2.11482,"low":2.11404,"close":2.11459,"volume":124.73999786376953},{"timestamp":1742381100000,"open":2.11449,"high":2.11493,"low":2.11439,"close":2.11475,"volume":145.52999877929688},{"timestamp":1742381160000,"open":2.11464,"high":2.11486,"low":2.11461,"close":2.11474,"volume":157.41000366210938},{"timestamp":1742381220000,"open":2.11475,"high":2.11491,"low":2.11461,"close":2.11462,"volume":92.06999969482422},{"timestamp":1742381280000,"open":2.11465,"high":2.1149,"low":2.11464,"close":2.11489,"volume":113.8499984741211},{"timestamp":1742381340000,"open":2.11489,"high":2.11518,"low":2.11476,"close":2.11505,"volume":138.60000610351562},{"timestamp":1742381400000,"open":2.11501,"high":2.11531,"low":2.11484,"close":2.11526,"volume":66.33000183105469},{"timestamp":1742381460000,"open":2.11534,"high":2.11588,"low":2.11531,"close":2.11588,"volume":86.61000061035156},{"timestamp":1742381520000,"open":2.11588,"high":2.11597,"low":2.11569,"close":2.11597,"volume":80.19000244140625},{"timestamp":1742381580000,"open":2.11597,"high":2.11602,"low":2.11591,"close":2.11596,"volume":39.20000076293945},{"timestamp":1742381640000,"open":2.11596,"high":2.11638,"low":2.11584,"close":2.11638,"volume":45.529998779296875},{"timestamp":1742381700000,"open":2.11649,"high":2.11691,"low":2.11645,"close":2.11691,"volume":90.48999786376953},{"timestamp":1742381760000,"open":2.11691,"high":2.11754,"low":2.11691,"close":2.11745,"volume":81.6500015258789},{"timestamp":1742381820000,"open":2.11745,"high":2.11746,"low":2.11742,"close":2.11746,"volume":12.869999885559082},{"timestamp":1742381880000,"open":2.11737,"high":2.1174,"low":2.11736,"close":2.11737,"volume":47.52000045776367},{"timestamp":1742381940000,"open":2.11737,"high":2.11737,"low":2.11733,"close":2.11733,"volume":9.899999618530273},{"timestamp":1742382000000,"open":2.11731,"high":2.1175,"low":2.11731,"close":2.11746,"volume":106.91999816894531},{"timestamp":1742382060000,"open":2.11746,"high":2.11753,"low":2.11741,"close":2.1175,"volume":99},{"timestamp":1742382120000,"open":2.11749,"high":2.11762,"low":2.11724,"close":2.11756,"volume":105.93000030517578},{"timestamp":1742382180000,"open":2.11762,"high":2.11768,"low":2.11714,"close":2.11714,"volume":74.25},{"timestamp":1742382240000,"open":2.11709,"high":2.11713,"low":2.11681,"close":2.11681,"volume":120.27999877929688},{"timestamp":1742382300000,"open":2.11681,"high":2.11683,"low":2.11667,"close":2.11671,"volume":47.52000045776367},{"timestamp":1742382360000,"open":2.11656,"high":2.11671,"low":2.11622,"close":2.11658,"volume":60.38999938964844},{"timestamp":1742382420000,"open":2.11652,"high":2.11664,"low":2.11652,"close":2.11663,"volume":15.84000015258789},{"timestamp":1742382480000,"open":2.11666,"high":2.11672,"low":2.11666,"close":2.11672,"volume":6.929999828338623},{"timestamp":1742382540000,"open":2.1167,"high":2.1167,"low":2.11664,"close":2.11667,"volume":8.90999984741211},{"timestamp":1742382600000,"open":2.11661,"high":2.11661,"low":2.11536,"close":2.11584,"volume":69.30000305175781},{"timestamp":1742382660000,"open":2.11583,"high":2.11589,"low":2.11579,"close":2.11579,"volume":65.33999633789062},{"timestamp":1742382720000,"open":2.1158,"high":2.11582,"low":2.11579,"close":2.1158,"volume":47.52000045776367},{"timestamp":1742382780000,"open":2.11588,"high":2.11615,"low":2.11575,"close":2.11588,"volume":104.94000244140625},{"timestamp":1742382840000,"open":2.11589,"high":2.11607,"low":2.11511,"close":2.11515,"volume":87.61000061035156},{"timestamp":1742382900000,"open":2.11535,"high":2.11536,"low":2.11519,"close":2.11519,"volume":110.87999725341797},{"timestamp":1742382960000,"open":2.11514,"high":2.11531,"low":2.11514,"close":2.11519,"volume":77.22000122070312},{"timestamp":1742383020000,"open":2.11525,"high":2.11538,"low":2.11514,"close":2.11515,"volume":106.91999816894531},{"timestamp":1742383080000,"open":2.11509,"high":2.11533,"low":2.11503,"close":2.11529,"volume":72.2699966430664},{"timestamp":1742383140000,"open":2.11538,"high":2.11539,"low":2.11538,"close":2.11539,"volume":5.940000057220459},{"timestamp":1742383200000,"open":2.11538,"high":2.11538,"low":2.11537,"close":2.11537,"volume":8.90999984741211},{"timestamp":1742383260000,"open":2.11532,"high":2.11537,"low":2.11526,"close":2.11526,"volume":44.54999923706055},{"timestamp":1742383320000,"open":2.11526,"high":2.11537,"low":2.11454,"close":2.11501,"volume":109.88999938964844},{"timestamp":1742383380000,"open":2.1151,"high":2.11606,"low":2.1151,"close":2.11574,"volume":115.83000183105469},{"timestamp":1742383440000,"open":2.11575,"high":2.11612,"low":2.11575,"close":2.11612,"volume":19.799999237060547},{"timestamp":1742383500000,"open":2.11612,"high":2.1163,"low":2.11604,"close":2.11604,"volume":44.54999923706055},{"timestamp":1742383560000,"open":2.11602,"high":2.11602,"low":2.1159,"close":2.11598,"volume":37.619998931884766},{"timestamp":1742383620000,"open":2.11596,"high":2.11596,"low":2.11594,"close":2.11596,"volume":23.760000228881836},{"timestamp":1742383680000,"open":2.11596,"high":2.11602,"low":2.11596,"close":2.11596,"volume":14.850000381469727},{"timestamp":1742383740000,"open":2.11587,"high":2.11612,"low":2.11587,"close":2.11609,"volume":28.709999084472656},{"timestamp":1742383800000,"open":2.11615,"high":2.1165,"low":2.11602,"close":2.11631,"volume":36.630001068115234},{"timestamp":1742383860000,"open":2.11631,"high":2.11631,"low":2.11622,"close":2.11622,"volume":44.54999923706055},{"timestamp":1742383920000,"open":2.11622,"high":2.11638,"low":2.11613,"close":2.11637,"volume":47.52000045776367},{"timestamp":1742383980000,"open":2.11639,"high":2.11639,"low":2.11631,"close":2.11633,"volume":17.81999969482422},{"timestamp":1742384040000,"open":2.11627,"high":2.11658,"low":2.11627,"close":2.11658,"volume":37.619998931884766},{"timestamp":1742384100000,"open":2.11669,"high":2.11669,"low":2.11664,"close":2.11664,"volume":11.880000114440918},{"timestamp":1742384160000,"open":2.11664,"high":2.11705,"low":2.11664,"close":2.11703,"volume":33.65999984741211},{"timestamp":1742384220000,"open":2.11693,"high":2.11738,"low":2.11693,"close":2.11736,"volume":128.19000244140625},{"timestamp":1742384280000,"open":2.11736,"high":2.11737,"low":2.11736,"close":2.11737,"volume":59.36000061035156},{"timestamp":1742384340000,"open":2.11737,"high":2.11737,"low":2.11737,"close":2.11737,"volume":39.560001373291016},{"timestamp":1742384400000,"open":2.11736,"high":2.11736,"low":2.11718,"close":2.11718,"volume":18.799999237060547},{"timestamp":1742384460000,"open":2.11714,"high":2.11722,"low":2.11709,"close":2.11722,"volume":32.66999816894531},{"timestamp":1742384520000,"open":2.11722,"high":2.11722,"low":2.11696,"close":2.117,"volume":26.729999542236328},{"timestamp":1742384580000,"open":2.11698,"high":2.11705,"low":2.11698,"close":2.11698,"volume":65.33000183105469},{"timestamp":1742384640000,"open":2.11699,"high":2.11781,"low":2.11691,"close":2.11764,"volume":109.80999755859375},{"timestamp":1742384700000,"open":2.11763,"high":2.11809,"low":2.11757,"close":2.11781,"volume":89.87999725341797},{"timestamp":1742384760000,"open":2.11758,"high":2.11758,"low":2.11745,"close":2.11753,"volume":20.790000915527344},{"timestamp":1742384820000,"open":2.11747,"high":2.11753,"low":2.11747,"close":2.11753,"volume":11.880000114440918},{"timestamp":1742384940000,"open":2.11744,"high":2.11744,"low":2.11678,"close":2.11678,"volume":70.29000091552734},{"timestamp":1742385000000,"open":2.11673,"high":2.1168,"low":2.11673,"close":2.11677,"volume":22.770000457763672},{"timestamp":1742385060000,"open":2.1167,"high":2.1169,"low":2.11648,"close":2.11648,"volume":37.619998931884766},{"timestamp":1742385120000,"open":2.11649,"high":2.11653,"low":2.11648,"close":2.11648,"volume":15.84000015258789},{"timestamp":1742385180000,"open":2.11654,"high":2.11664,"low":2.11642,"close":2.11664,"volume":69.30000305175781},{"timestamp":1742385240000,"open":2.11665,"high":2.11665,"low":2.11562,"close":2.11565,"volume":69.30000305175781},{"timestamp":1742385300000,"open":2.11573,"high":2.11655,"low":2.11573,"close":2.11648,"volume":78.01000213623047},{"timestamp":1742385360000,"open":2.11667,"high":2.11671,"low":2.1151,"close":2.11529,"volume":156.4199981689453},{"timestamp":1742385420000,"open":2.11523,"high":2.11566,"low":2.11518,"close":2.11559,"volume":89.0999984741211},{"timestamp":1742385480000,"open":2.11566,"high":2.11716,"low":2.11552,"close":2.11714,"volume":120.68000030517578},{"timestamp":1742385540000,"open":2.11712,"high":2.11748,"low":2.11712,"close":2.11741,"volume":49.5},{"timestamp":1742385600000,"open":2.11729,"high":2.11759,"low":2.11726,"close":2.11759,"volume":50.4900016784668},{"timestamp":1742385660000,"open":2.11765,"high":2.11765,"low":2.11606,"close":2.11613,"volume":80.19000244140625},{"timestamp":1742385720000,"open":2.11619,"high":2.11691,"low":2.11619,"close":2.11677,"volume":76.2300033569336},{"timestamp":1742385780000,"open":2.1168,"high":2.11688,"low":2.1168,"close":2.11688,"volume":10.890000343322754},{"timestamp":1742385840000,"open":2.11688,"high":2.11705,"low":2.11688,"close":2.11705,"volume":35.63999938964844},{"timestamp":1742385900000,"open":2.11706,"high":2.11708,"low":2.11705,"close":2.11706,"volume":17.040000915527344},{"timestamp":1742385960000,"open":2.11706,"high":2.118,"low":2.11706,"close":2.118,"volume":60.790000915527344},{"timestamp":1742386020000,"open":2.11805,"high":2.11805,"low":2.11715,"close":2.11715,"volume":38.58000183105469},{"timestamp":1742386080000,"open":2.11715,"high":2.11807,"low":2.11712,"close":2.11804,"volume":85.04000091552734},{"timestamp":1742386140000,"open":2.11805,"high":2.11805,"low":2.11685,"close":2.11685,"volume":86.12000274658203},{"timestamp":1742386200000,"open":2.11688,"high":2.11715,"low":2.11679,"close":2.11708,"volume":51.47999954223633},{"timestamp":1742386260000,"open":2.11715,"high":2.11715,"low":2.11714,"close":2.11714,"volume":15.84000015258789},{"timestamp":1742386320000,"open":2.11712,"high":2.11716,"low":2.11706,"close":2.11716,"volume":35.63999938964844},{"timestamp":1742386380000,"open":2.11725,"high":2.11725,"low":2.11722,"close":2.11722,"volume":7.920000076293945},{"timestamp":1742386440000,"open":2.11731,"high":2.11761,"low":2.11725,"close":2.11732,"volume":34.650001525878906},{"timestamp":1742386500000,"open":2.11734,"high":2.1175,"low":2.11715,"close":2.11734,"volume":75.23999786376953},{"timestamp":1742386560000,"open":2.1174,"high":2.11746,"low":2.11732,"close":2.1174,"volume":32.66999816894531},{"timestamp":1742386620000,"open":2.11745,"high":2.1176,"low":2.11741,"close":2.11754,"volume":54.040000915527344},{"timestamp":1742386680000,"open":2.11754,"high":2.11818,"low":2.11718,"close":2.11718,"volume":156.75999450683594},{"timestamp":1742386740000,"open":2.11699,"high":2.11769,"low":2.11699,"close":2.11769,"volume":63.36000061035156},{"timestamp":1742386800000,"open":2.11764,"high":2.11795,"low":2.11706,"close":2.11716,"volume":60.36000061035156},{"timestamp":1742386860000,"open":2.11713,"high":2.11752,"low":2.11712,"close":2.11741,"volume":31.68000030517578},{"timestamp":1742386920000,"open":2.11719,"high":2.11725,"low":2.11687,"close":2.11687,"volume":49.5},{"timestamp":1742386980000,"open":2.11687,"high":2.11687,"low":2.11606,"close":2.11636,"volume":75.23999786376953},{"timestamp":1742387040000,"open":2.11637,"high":2.11637,"low":2.11635,"close":2.11635,"volume":11.880000114440918},{"timestamp":1742387100000,"open":2.11643,"high":2.11643,"low":2.11643,"close":2.11643,"volume":2.9700000286102295},{"timestamp":1742387160000,"open":2.11635,"high":2.11636,"low":2.11537,"close":2.11537,"volume":88.11000061035156},{"timestamp":1742387220000,"open":2.11545,"high":2.11577,"low":2.11533,"close":2.11572,"volume":38.61000061035156},{"timestamp":1742387280000,"open":2.11581,"high":2.11676,"low":2.11567,"close":2.11654,"volume":68.30999755859375},{"timestamp":1742387340000,"open":2.11661,"high":2.11701,"low":2.11661,"close":2.11701,"volume":58.400001525878906},{"timestamp":1742387400000,"open":2.11701,"high":2.11749,"low":2.11692,"close":2.1172,"volume":131.1699981689453},{"timestamp":1742387460000,"open":2.1173,"high":2.11746,"low":2.11691,"close":2.11696,"volume":58.40999984741211},{"timestamp":1742387520000,"open":2.11708,"high":2.11716,"low":2.11707,"close":2.11716,"volume":15.84000015258789},{"timestamp":1742387580000,"open":2.11716,"high":2.11751,"low":2.11703,"close":2.11736,"volume":51.43000030517578},{"timestamp":1742387640000,"open":2.11733,"high":2.11765,"low":2.117,"close":2.11714,"volume":94},{"timestamp":1742387700000,"open":2.11711,"high":2.11723,"low":2.11699,"close":2.11712,"volume":63.36000061035156},{"timestamp":1742387760000,"open":2.11698,"high":2.1171,"low":2.11664,"close":2.1167,"volume":83.1500015258789},{"timestamp":1742387820000,"open":2.11683,"high":2.11683,"low":2.11624,"close":2.11624,"volume":58.40999984741211},{"timestamp":1742387880000,"open":2.11617,"high":2.11617,"low":2.116,"close":2.116,"volume":20.790000915527344},{"timestamp":1742387940000,"open":2.116,"high":2.11637,"low":2.11589,"close":2.11624,"volume":36.630001068115234},{"timestamp":1742388000000,"open":2.11645,"high":2.11645,"low":2.11621,"close":2.11633,"volume":30.690000534057617},{"timestamp":1742388060000,"open":2.11644,"high":2.11644,"low":2.11627,"close":2.11629,"volume":42.56999969482422},{"timestamp":1742388120000,"open":2.11637,"high":2.11639,"low":2.11637,"close":2.11639,"volume":11.880000114440918},{"timestamp":1742388180000,"open":2.11639,"high":2.1164,"low":2.11633,"close":2.11633,"volume":8.90999984741211},{"timestamp":1742388240000,"open":2.11635,"high":2.11635,"low":2.11635,"close":2.11635,"volume":5.940000057220459},{"timestamp":1742388300000,"open":2.11634,"high":2.11634,"low":2.1162,"close":2.1162,"volume":17.81999969482422},{"timestamp":1742388360000,"open":2.11616,"high":2.11617,"low":2.11581,"close":2.11581,"volume":17.81999969482422},{"timestamp":1742388420000,"open":2.11582,"high":2.1162,"low":2.11582,"close":2.11583,"volume":15.84000015258789},{"timestamp":1742388480000,"open":2.11578,"high":2.11597,"low":2.11541,"close":2.11581,"volume":72.2699966430664},{"timestamp":1742388540000,"open":2.11581,"high":2.11582,"low":2.11525,"close":2.11575,"volume":95.04000091552734},{"timestamp":1742388600000,"open":2.1157,"high":2.1158,"low":2.11558,"close":2.11573,"volume":68.30999755859375},{"timestamp":1742388660000,"open":2.11545,"high":2.11586,"low":2.11545,"close":2.11586,"volume":23.760000228881836},{"timestamp":1742388720000,"open":2.11594,"high":2.11594,"low":2.11586,"close":2.11594,"volume":14.850000381469727},{"timestamp":1742388780000,"open":2.1158,"high":2.11605,"low":2.1155,"close":2.11605,"volume":76.2300033569336},{"timestamp":1742388840000,"open":2.11591,"high":2.11591,"low":2.11532,"close":2.11556,"volume":80.19000244140625},{"timestamp":1742388900000,"open":2.11563,"high":2.11591,"low":2.1155,"close":2.11578,"volume":57.41999816894531},{"timestamp":1742388960000,"open":2.11573,"high":2.11592,"low":2.1157,"close":2.11578,"volume":75.23999786376953},{"timestamp":1742389020000,"open":2.11578,"high":2.11599,"low":2.11577,"close":2.11584,"volume":83.6500015258789},{"timestamp":1742389080000,"open":2.11569,"high":2.11569,"low":2.11497,"close":2.11527,"volume":71.27999877929688},{"timestamp":1742389140000,"open":2.11528,"high":2.11531,"low":2.11507,"close":2.11525,"volume":67.31999969482422},{"timestamp":1742389200000,"open":2.1153,"high":2.11552,"low":2.1153,"close":2.11548,"volume":45.540000915527344},{"timestamp":1742389260000,"open":2.11531,"high":2.11545,"low":2.11523,"close":2.1154,"volume":50.4900016784668},{"timestamp":1742389320000,"open":2.11542,"high":2.11542,"low":2.11542,"close":2.11542,"volume":2.9700000286102295},{"timestamp":1742389380000,"open":2.11542,"high":2.11583,"low":2.11542,"close":2.11583,"volume":32.66999816894531},{"timestamp":1742389440000,"open":2.11581,"high":2.11584,"low":2.11543,"close":2.1155,"volume":53.459999084472656},{"timestamp":1742389500000,"open":2.11543,"high":2.11568,"low":2.1154,"close":2.11568,"volume":26.729999542236328},{"timestamp":1742389560000,"open":2.11568,"high":2.11579,"low":2.11547,"close":2.11577,"volume":26.729999542236328},{"timestamp":1742389620000,"open":2.1157,"high":2.11594,"low":2.1157,"close":2.11593,"volume":31.68000030517578},{"timestamp":1742389680000,"open":2.11594,"high":2.11616,"low":2.11593,"close":2.11593,"volume":59.400001525878906},{"timestamp":1742389740000,"open":2.11581,"high":2.11592,"low":2.11567,"close":2.11571,"volume":38.61000061035156},{"timestamp":1742389800000,"open":2.11567,"high":2.11585,"low":2.11524,"close":2.11531,"volume":53.459999084472656},{"timestamp":1742389860000,"open":2.11532,"high":2.11555,"low":2.11531,"close":2.11546,"volume":69.30000305175781},{"timestamp":1742389920000,"open":2.11539,"high":2.11554,"low":2.11521,"close":2.11554,"volume":126.72000122070312},{"timestamp":1742389980000,"open":2.11546,"high":2.11608,"low":2.1153,"close":2.11532,"volume":133.64999389648438},{"timestamp":1742390040000,"open":2.11555,"high":2.11555,"low":2.11506,"close":2.11527,"volume":82.16999816894531},{"timestamp":1742390100000,"open":2.11526,"high":2.11533,"low":2.11461,"close":2.1148,"volume":86.12999725341797},{"timestamp":1742390160000,"open":2.11485,"high":2.115,"low":2.11461,"close":2.115,"volume":108.9000015258789},{"timestamp":1742390220000,"open":2.11505,"high":2.11534,"low":2.115,"close":2.11534,"volume":39.599998474121094},{"timestamp":1742390280000,"open":2.11521,"high":2.11521,"low":2.11486,"close":2.11496,"volume":31.68000030517578},{"timestamp":1742390340000,"open":2.11497,"high":2.11502,"low":2.11496,"close":2.11502,"volume":45.540000915527344},{"timestamp":1742390400000,"open":2.11508,"high":2.11528,"low":2.11508,"close":2.11522,"volume":20.790000915527344},{"timestamp":1742390460000,"open":2.11515,"high":2.11516,"low":2.11442,"close":2.11444,"volume":54.45000076293945},{"timestamp":1742390520000,"open":2.1145,"high":2.11453,"low":2.11444,"close":2.11453,"volume":17.81999969482422},{"timestamp":1742390580000,"open":2.11453,"high":2.11465,"low":2.11453,"close":2.11463,"volume":20.790000915527344},{"timestamp":1742390640000,"open":2.11463,"high":2.1147,"low":2.1146,"close":2.1146,"volume":15.84000015258789},{"timestamp":1742390700000,"open":2.11458,"high":2.11491,"low":2.11427,"close":2.11491,"volume":60.38999938964844},{"timestamp":1742390760000,"open":2.11489,"high":2.11554,"low":2.11489,"close":2.11553,"volume":47.52000045776367},{"timestamp":1742390820000,"open":2.11554,"high":2.11554,"low":2.11527,"close":2.11552,"volume":38.61000061035156},{"timestamp":1742390880000,"open":2.11545,"high":2.11547,"low":2.1154,"close":2.11547,"volume":14.850000381469727},{"timestamp":1742390940000,"open":2.11546,"high":2.11559,"low":2.11546,"close":2.11559,"volume":20.790000915527344},{"timestamp":1742391000000,"open":2.11559,"high":2.1158,"low":2.11559,"close":2.1158,"volume":23.760000228881836},{"timestamp":1742391060000,"open":2.11574,"high":2.11583,"low":2.11562,"close":2.11583,"volume":29.700000762939453},{"timestamp":1742391120000,"open":2.11577,"high":2.11598,"low":2.11534,"close":2.11562,"volume":72.2699966430664},{"timestamp":1742391180000,"open":2.11583,"high":2.11599,"low":2.11535,"close":2.11558,"volume":119.79000091552734},{"timestamp":1742391240000,"open":2.11576,"high":2.11576,"low":2.11551,"close":2.11574,"volume":33.65999984741211},{"timestamp":1742391300000,"open":2.11568,"high":2.11568,"low":2.11562,"close":2.11566,"volume":12.869999885559082},{"timestamp":1742391360000,"open":2.11558,"high":2.11558,"low":2.1154,"close":2.11546,"volume":33.65999984741211},{"timestamp":1742391420000,"open":2.11534,"high":2.11554,"low":2.11534,"close":2.11542,"volume":26.729999542236328},{"timestamp":1742391480000,"open":2.1154,"high":2.1155,"low":2.11525,"close":2.1155,"volume":23.760000228881836},{"timestamp":1742391540000,"open":2.11543,"high":2.11543,"low":2.11464,"close":2.11474,"volume":66.33000183105469},{"timestamp":1742391600000,"open":2.11472,"high":2.11472,"low":2.1144,"close":2.1147,"volume":53.459999084472656},{"timestamp":1742391660000,"open":2.1147,"high":2.11487,"low":2.11445,"close":2.11452,"volume":116.81999969482422},{"timestamp":1742391720000,"open":2.11445,"high":2.11451,"low":2.11443,"close":2.11449,"volume":73.26000213623047},{"timestamp":1742391780000,"open":2.11455,"high":2.11455,"low":2.11422,"close":2.11423,"volume":33.65999984741211},{"timestamp":1742391840000,"open":2.11452,"high":2.11452,"low":2.11428,"close":2.11449,"volume":49.5},{"timestamp":1742391900000,"open":2.1142,"high":2.11432,"low":2.11416,"close":2.11423,"volume":56.43000030517578},{"timestamp":1742391960000,"open":2.11418,"high":2.11481,"low":2.11416,"close":2.11481,"volume":45.540000915527344},{"timestamp":1742392020000,"open":2.11475,"high":2.11518,"low":2.11473,"close":2.11518,"volume":28.709999084472656},{"timestamp":1742392080000,"open":2.11533,"high":2.11545,"low":2.11532,"close":2.11535,"volume":23.760000228881836},{"timestamp":1742392140000,"open":2.11535,"high":2.11538,"low":2.11535,"close":2.11538,"volume":23.760000228881836},{"timestamp":1742392200000,"open":2.11532,"high":2.11532,"low":2.11522,"close":2.11532,"volume":42.56999969482422},{"timestamp":1742392260000,"open":2.11523,"high":2.11529,"low":2.11523,"close":2.11529,"volume":7.920000076293945},{"timestamp":1742392320000,"open":2.11537,"high":2.11565,"low":2.11537,"close":2.11543,"volume":52.869998931884766},{"timestamp":1742392380000,"open":2.11549,"high":2.11571,"low":2.11549,"close":2.11571,"volume":19.799999237060547},{"timestamp":1742392440000,"open":2.11564,"high":2.11586,"low":2.11539,"close":2.11586,"volume":89},{"timestamp":1742392500000,"open":2.11586,"high":2.11587,"low":2.11521,"close":2.11532,"volume":75.23999786376953},{"timestamp":1742392560000,"open":2.11527,"high":2.11639,"low":2.11507,"close":2.11625,"volume":142.55999755859375},{"timestamp":1742392620000,"open":2.11624,"high":2.11629,"low":2.1157,"close":2.11626,"volume":68.30999755859375},{"timestamp":1742392680000,"open":2.11626,"high":2.11626,"low":2.11564,"close":2.11585,"volume":53.459999084472656},{"timestamp":1742392740000,"open":2.11579,"high":2.1158,"low":2.11572,"close":2.11572,"volume":29.700000762939453},{"timestamp":1742392800000,"open":2.11567,"high":2.11687,"low":2.11564,"close":2.11687,"volume":75.23999786376953},{"timestamp":1742392860000,"open":2.11687,"high":2.11718,"low":2.11674,"close":2.11717,"volume":155.38999938964844},{"timestamp":1742392920000,"open":2.11717,"high":2.11779,"low":2.11705,"close":2.11769,"volume":148.35000610351562},{"timestamp":1742392980000,"open":2.11768,"high":2.11777,"low":2.11688,"close":2.11695,"volume":198.27000427246094},{"timestamp":1742393040000,"open":2.11698,"high":2.11698,"low":2.11697,"close":2.11697,"volume":11.880000114440918},{"timestamp":1742393100000,"open":2.11698,"high":2.11698,"low":2.11688,"close":2.11689,"volume":53.459999084472656},{"timestamp":1742393160000,"open":2.11689,"high":2.11694,"low":2.11675,"close":2.11675,"volume":43.560001373291016},{"timestamp":1742393220000,"open":2.11675,"high":2.11788,"low":2.11675,"close":2.11788,"volume":82.8499984741211},{"timestamp":1742393280000,"open":2.11823,"high":2.11823,"low":2.11764,"close":2.11797,"volume":150.64999389648438},{"timestamp":1742393340000,"open":2.11798,"high":2.11897,"low":2.11798,"close":2.11897,"volume":184.66000366210938},{"timestamp":1742393400000,"open":2.11903,"high":2.11903,"low":2.11811,"close":2.11836,"volume":104.1500015258789},{"timestamp":1742393460000,"open":2.11851,"high":2.11859,"low":2.11825,"close":2.11842,"volume":80.91000366210938},{"timestamp":1742393520000,"open":2.11836,"high":2.11842,"low":2.11798,"close":2.11842,"volume":80.95999908447266},{"timestamp":1742393580000,"open":2.11843,"high":2.11875,"low":2.11817,"close":2.11817,"volume":138.27000427246094},{"timestamp":1742393640000,"open":2.11817,"high":2.11817,"low":2.1181,"close":2.1181,"volume":119.08999633789062},{"timestamp":1742393700000,"open":2.1181,"high":2.11818,"low":2.11754,"close":2.11794,"volume":156.10000610351562},{"timestamp":1742393760000,"open":2.11794,"high":2.118,"low":2.11789,"close":2.118,"volume":108.16999816894531},{"timestamp":1742393820000,"open":2.118,"high":2.11946,"low":2.11797,"close":2.11907,"volume":239.94000244140625},{"timestamp":1742393880000,"open":2.11888,"high":2.11967,"low":2.1187,"close":2.11962,"volume":119.44999694824219},{"timestamp":1742393940000,"open":2.11966,"high":2.12036,"low":2.1195,"close":2.1195,"volume":72.05000305175781},{"timestamp":1742394000000,"open":2.1195,"high":2.1195,"low":2.11948,"close":2.11948,"volume":11.84000015258789},{"timestamp":1742394060000,"open":2.11954,"high":2.12008,"low":2.11942,"close":2.11949,"volume":272.1400146484375},{"timestamp":1742394120000,"open":2.1194,"high":2.12,"low":2.1194,"close":2.11973,"volume":62.709999084472656},{"timestamp":1742394180000,"open":2.11966,"high":2.11966,"low":2.11889,"close":2.1189,"volume":124.37999725341797},{"timestamp":1742394240000,"open":2.1188,"high":2.11922,"low":2.11874,"close":2.11881,"volume":67.12999725341797},{"timestamp":1742394300000,"open":2.1188,"high":2.11896,"low":2.1188,"close":2.11892,"volume":48.349998474121094},{"timestamp":1742394360000,"open":2.11893,"high":2.11896,"low":2.11859,"close":2.11859,"volume":55.27000045776367},{"timestamp":1742394420000,"open":2.11858,"high":2.11871,"low":2.11858,"close":2.1187,"volume":40.470001220703125},{"timestamp":1742394480000,"open":2.1187,"high":2.1187,"low":2.11849,"close":2.1187,"volume":45.400001525878906},{"timestamp":1742394540000,"open":2.11881,"high":2.11881,"low":2.118,"close":2.11812,"volume":78.9800033569336},{"timestamp":1742394600000,"open":2.1181,"high":2.11826,"low":2.11773,"close":2.11792,"volume":45.400001525878906},{"timestamp":1742394660000,"open":2.11798,"high":2.11798,"low":2.11777,"close":2.11781,"volume":28.6200008392334},{"timestamp":1742394720000,"open":2.11776,"high":2.11819,"low":2.11776,"close":2.11814,"volume":19.739999771118164},{"timestamp":1742394780000,"open":2.11814,"high":2.11814,"low":2.11799,"close":2.11805,"volume":10.859999656677246},{"timestamp":1742394840000,"open":2.11804,"high":2.11805,"low":2.11804,"close":2.11804,"volume":11.850000381469727},{"timestamp":1742394900000,"open":2.1181,"high":2.1181,"low":2.1181,"close":2.1181,"volume":3.950000047683716},{"timestamp":1742394960000,"open":2.11815,"high":2.11822,"low":2.11815,"close":2.11821,"volume":14.8100004196167},{"timestamp":1742395020000,"open":2.11822,"high":2.11822,"low":2.11815,"close":2.11816,"volume":23.700000762939453},{"timestamp":1742395080000,"open":2.1181,"high":2.1182,"low":2.11802,"close":2.11815,"volume":27.649999618530273},{"timestamp":1742395140000,"open":2.11822,"high":2.11914,"low":2.11822,"close":2.11914,"volume":128.8300018310547},{"timestamp":1742395200000,"open":2.11917,"high":2.11929,"low":2.11917,"close":2.11929,"volume":47.400001525878906},{"timestamp":1742395260000,"open":2.11923,"high":2.11953,"low":2.11909,"close":2.11937,"volume":157.02999877929688},{"timestamp":1742395320000,"open":2.11943,"high":2.11944,"low":2.11922,"close":2.11922,"volume":45.400001525878906},{"timestamp":1742395380000,"open":2.11911,"high":2.11933,"low":2.11857,"close":2.11869,"volume":179.11000061035156},{"timestamp":1742395440000,"open":2.11872,"high":2.11883,"low":2.1187,"close":2.11873,"volume":165.77000427246094},{"timestamp":1742395500000,"open":2.11877,"high":2.1189,"low":2.11872,"close":2.11881,"volume":141.6999969482422},{"timestamp":1742395560000,"open":2.11881,"high":2.11892,"low":2.11881,"close":2.11886,"volume":64.19999694824219},{"timestamp":1742395620000,"open":2.11886,"high":2.11887,"low":2.11812,"close":2.11842,"volume":124.94000244140625},{"timestamp":1742395680000,"open":2.11842,"high":2.11846,"low":2.11789,"close":2.11796,"volume":101.70999908447266},{"timestamp":1742395740000,"open":2.11796,"high":2.11816,"low":2.11794,"close":2.11811,"volume":62.720001220703125},{"timestamp":1742395800000,"open":2.11811,"high":2.1182,"low":2.11811,"close":2.11817,"volume":37.540000915527344},{"timestamp":1742395860000,"open":2.11817,"high":2.11906,"low":2.11817,"close":2.11861,"volume":63.20000076293945},{"timestamp":1742395920000,"open":2.11862,"high":2.11862,"low":2.11731,"close":2.11808,"volume":198.97999572753906},{"timestamp":1742395980000,"open":2.11808,"high":2.11822,"low":2.11808,"close":2.11818,"volume":70.12999725341797},{"timestamp":1742396040000,"open":2.11821,"high":2.11821,"low":2.11693,"close":2.11733,"volume":73.62999725341797},{"timestamp":1742396100000,"open":2.117,"high":2.11712,"low":2.11686,"close":2.11686,"volume":49.5},{"timestamp":1742396160000,"open":2.11685,"high":2.11716,"low":2.11608,"close":2.11649,"volume":109.88999938964844},{"timestamp":1742396220000,"open":2.11643,"high":2.11649,"low":2.11588,"close":2.11617,"volume":139.58999633789062},{"timestamp":1742396280000,"open":2.11622,"high":2.11622,"low":2.11621,"close":2.11621,"volume":28.709999084472656},{"timestamp":1742396340000,"open":2.11622,"high":2.11711,"low":2.11621,"close":2.11711,"volume":124.73999786376953},{"timestamp":1742396400000,"open":2.11714,"high":2.11761,"low":2.11714,"close":2.11754,"volume":88.26000213623047},{"timestamp":1742396460000,"open":2.11753,"high":2.11845,"low":2.11745,"close":2.11844,"volume":130.4499969482422},{"timestamp":1742396520000,"open":2.11844,"high":2.11868,"low":2.11785,"close":2.11796,"volume":230.50999450683594},{"timestamp":1742396580000,"open":2.11802,"high":2.11941,"low":2.11797,"close":2.11941,"volume":130.11000061035156},{"timestamp":1742396640000,"open":2.11941,"high":2.11941,"low":2.11919,"close":2.11922,"volume":47.380001068115234},{"timestamp":1742396700000,"open":2.11917,"high":2.11918,"low":2.11907,"close":2.11916,"volume":105.68000030517578},{"timestamp":1742396760000,"open":2.11907,"high":2.11908,"low":2.11904,"close":2.11905,"volume":38.52000045776367},{"timestamp":1742396820000,"open":2.11908,"high":2.11942,"low":2.11905,"close":2.11942,"volume":49.88999938964844},{"timestamp":1742396880000,"open":2.11942,"high":2.12036,"low":2.11942,"close":2.12036,"volume":114.83999633789062},{"timestamp":1742396940000,"open":2.1204,"high":2.12061,"low":2.1204,"close":2.12054,"volume":57.68000030517578},{"timestamp":1742397000000,"open":2.1206,"high":2.12097,"low":2.1206,"close":2.12091,"volume":66.66999816894531},{"timestamp":1742397060000,"open":2.12091,"high":2.12116,"low":2.12088,"close":2.12098,"volume":61.209999084472656},{"timestamp":1742397120000,"open":2.12098,"high":2.12167,"low":2.12098,"close":2.12144,"volume":86.52999877929688},{"timestamp":1742397180000,"open":2.12137,"high":2.12148,"low":2.11948,"close":2.11949,"volume":201.41000366210938},{"timestamp":1742397240000,"open":2.1196,"high":2.1196,"low":2.11936,"close":2.11942,"volume":155.58999633789062},{"timestamp":1742397300000,"open":2.1194,"high":2.1194,"low":2.1194,"close":2.1194,"volume":39.02000045776367},{"timestamp":1742397360000,"open":2.1194,"high":2.11974,"low":2.1194,"close":2.11967,"volume":60.75},{"timestamp":1742397420000,"open":2.11961,"high":2.11961,"low":2.11935,"close":2.11935,"volume":41.4900016784668},{"timestamp":1742397480000,"open":2.11935,"high":2.11936,"low":2.11927,"close":2.11933,"volume":31.600000381469727},{"timestamp":1742397540000,"open":2.11889,"high":2.11892,"low":2.11798,"close":2.11832,"volume":59.20000076293945},{"timestamp":1742397600000,"open":2.11843,"high":2.11854,"low":2.11789,"close":2.11818,"volume":98.66999816894531},{"timestamp":1742397660000,"open":2.1179,"high":2.11818,"low":2.11761,"close":2.11767,"volume":106.55999755859375},{"timestamp":1742397720000,"open":2.11765,"high":2.11768,"low":2.11682,"close":2.11726,"volume":107.79000091552734},{"timestamp":1742397780000,"open":2.11715,"high":2.11739,"low":2.11686,"close":2.11734,"volume":83.16000366210938},{"timestamp":1742397840000,"open":2.11735,"high":2.11739,"low":2.11734,"close":2.11734,"volume":26.709999084472656},{"timestamp":1742397900000,"open":2.11714,"high":2.11893,"low":2.11709,"close":2.11882,"volume":100.75},{"timestamp":1742397960000,"open":2.11848,"high":2.11977,"low":2.11848,"close":2.11975,"volume":78.01000213623047},{"timestamp":1742398020000,"open":2.11986,"high":2.12001,"low":2.1194,"close":2.1195,"volume":145.14999389648438},{"timestamp":1742398080000,"open":2.11953,"high":2.1197,"low":2.11953,"close":2.11956,"volume":79.98999786376953},{"timestamp":1742398140000,"open":2.11957,"high":2.11959,"low":2.11909,"close":2.11942,"volume":100.72000122070312},{"timestamp":1742398200000,"open":2.11929,"high":2.11952,"low":2.11865,"close":2.11869,"volume":64.1500015258789},{"timestamp":1742398260000,"open":2.11871,"high":2.11874,"low":2.11856,"close":2.11859,"volume":80.95999908447266},{"timestamp":1742398320000,"open":2.11858,"high":2.11892,"low":2.11844,"close":2.11855,"volume":235.02000427246094},{"timestamp":1742398380000,"open":2.11856,"high":2.11876,"low":2.11848,"close":2.1185,"volume":89.86000061035156},{"timestamp":1742398440000,"open":2.11852,"high":2.11854,"low":2.11824,"close":2.11844,"volume":150.0800018310547},{"timestamp":1742398500000,"open":2.11836,"high":2.11863,"low":2.11821,"close":2.11863,"volume":56.2400016784668},{"timestamp":1742398560000,"open":2.1186,"high":2.1186,"low":2.11851,"close":2.11852,"volume":17.760000228881836},{"timestamp":1742398620000,"open":2.1185,"high":2.11861,"low":2.11838,"close":2.11861,"volume":39.470001220703125},{"timestamp":1742398680000,"open":2.11873,"high":2.1192,"low":2.11873,"close":2.11918,"volume":103.61000061035156},{"timestamp":1742398740000,"open":2.11919,"high":2.11972,"low":2.11909,"close":2.11943,"volume":72.05000305175781},{"timestamp":1742398800000,"open":2.11945,"high":2.11945,"low":2.11936,"close":2.11941,"volume":24.670000076293945},{"timestamp":1742398860000,"open":2.11942,"high":2.11967,"low":2.11941,"close":2.11961,"volume":51.34000015258789},{"timestamp":1742398920000,"open":2.11962,"high":2.11968,"low":2.11807,"close":2.11807,"volume":85.83999633789062},{"timestamp":1742398980000,"open":2.11806,"high":2.11817,"low":2.11806,"close":2.11812,"volume":38.47999954223633},{"timestamp":1742399040000,"open":2.1181,"high":2.11826,"low":2.11809,"close":2.11809,"volume":23.68000030517578},{"timestamp":1742399100000,"open":2.11816,"high":2.11817,"low":2.11806,"close":2.11806,"volume":32.560001373291016},{"timestamp":1742399160000,"open":2.11805,"high":2.11861,"low":2.11772,"close":2.11861,"volume":60.20000076293945},{"timestamp":1742399220000,"open":2.11869,"high":2.11875,"low":2.11861,"close":2.11867,"volume":17.760000228881836},{"timestamp":1742399280000,"open":2.11875,"high":2.1189,"low":2.11867,"close":2.1189,"volume":20.719999313354492},{"timestamp":1742399340000,"open":2.11893,"high":2.11902,"low":2.1189,"close":2.11902,"volume":25.65999984741211},{"timestamp":1742399400000,"open":2.11901,"high":2.11966,"low":2.11901,"close":2.11956,"volume":131.32000732421875},{"timestamp":1742399460000,"open":2.11956,"high":2.12043,"low":2.11894,"close":2.12011,"volume":133.30999755859375},{"timestamp":1742399520000,"open":2.12007,"high":2.12007,"low":2.12003,"close":2.12004,"volume":60.7599983215332},{"timestamp":1742399580000,"open":2.12003,"high":2.12003,"low":2.11993,"close":2.11996,"volume":43.459999084472656},{"timestamp":1742399640000,"open":2.12022,"high":2.12022,"low":2.11991,"close":2.12018,"volume":81.4800033569336},{"timestamp":1742399700000,"open":2.12024,"high":2.1203,"low":2.12017,"close":2.12024,"volume":136.30999755859375},{"timestamp":1742399760000,"open":2.12024,"high":2.12026,"low":2.1198,"close":2.1198,"volume":70.11000061035156},{"timestamp":1742399820000,"open":2.11978,"high":2.11978,"low":2.11828,"close":2.11939,"volume":233.94000244140625},{"timestamp":1742399880000,"open":2.11932,"high":2.11976,"low":2.11905,"close":2.11954,"volume":345.739990234375},{"timestamp":1742399940000,"open":2.11954,"high":2.12065,"low":2.11953,"close":2.12065,"volume":253.8800048828125},{"timestamp":1742400000000,"open":2.12066,"high":2.12126,"low":2.12023,"close":2.12029,"volume":223},{"timestamp":1742400060000,"open":2.12022,"high":2.12022,"low":2.11979,"close":2.11985,"volume":88.87000274658203},{"timestamp":1742400120000,"open":2.11986,"high":2.12063,"low":2.11985,"close":2.12054,"volume":36.040000915527344},{"timestamp":1742400180000,"open":2.12052,"high":2.12101,"low":2.1204,"close":2.12091,"volume":75.04000091552734},{"timestamp":1742400240000,"open":2.12085,"high":2.12085,"low":2.12052,"close":2.12052,"volume":27.649999618530273},{"timestamp":1742400300000,"open":2.12035,"high":2.12035,"low":2.11985,"close":2.11985,"volume":61.220001220703125},{"timestamp":1742400360000,"open":2.11985,"high":2.12004,"low":2.11881,"close":2.11984,"volume":88.80999755859375},{"timestamp":1742400420000,"open":2.11978,"high":2.11978,"low":2.11869,"close":2.11887,"volume":131.24000549316406},{"timestamp":1742400480000,"open":2.1189,"high":2.11894,"low":2.11874,"close":2.11891,"volume":32.560001373291016},{"timestamp":1742400540000,"open":2.11892,"high":2.11975,"low":2.11881,"close":2.11908,"volume":113.4800033569336},{"timestamp":1742400600000,"open":2.11914,"high":2.11921,"low":2.11879,"close":2.1189,"volume":93.73999786376953},{"timestamp":1742400660000,"open":2.11882,"high":2.11935,"low":2.11882,"close":2.11935,"volume":47.36000061035156},{"timestamp":1742400720000,"open":2.11935,"high":2.11938,"low":2.11927,"close":2.11929,"volume":55.279998779296875},{"timestamp":1742400780000,"open":2.11919,"high":2.11919,"low":2.11873,"close":2.11894,"volume":68.08999633789062},{"timestamp":1742400840000,"open":2.11908,"high":2.11915,"low":2.11873,"close":2.11875,"volume":79.91999816894531},{"timestamp":1742400900000,"open":2.11879,"high":2.11897,"low":2.11877,"close":2.11897,"volume":23.68000030517578},{"timestamp":1742400960000,"open":2.11891,"high":2.11902,"low":2.11889,"close":2.11889,"volume":39.5},{"timestamp":1742401020000,"open":2.11887,"high":2.11895,"low":2.11882,"close":2.11888,"volume":39.5},{"timestamp":1742401080000,"open":2.11887,"high":2.11887,"low":2.11798,"close":2.1185,"volume":67.83000183105469},{"timestamp":1742401140000,"open":2.11848,"high":2.11898,"low":2.11831,"close":2.11887,"volume":58.540000915527344},{"timestamp":1742401200000,"open":2.11893,"high":2.11893,"low":2.11875,"close":2.11876,"volume":26.65999984741211},{"timestamp":1742401260000,"open":2.11873,"high":2.11875,"low":2.11865,"close":2.11865,"volume":17.760000228881836},{"timestamp":1742401320000,"open":2.11873,"high":2.11875,"low":2.11868,"close":2.11875,"volume":17.760000228881836},{"timestamp":1742401380000,"open":2.11874,"high":2.11877,"low":2.11837,"close":2.11837,"volume":45.40999984741211},{"timestamp":1742401440000,"open":2.11843,"high":2.11843,"low":2.11817,"close":2.11823,"volume":45.41999816894531},{"timestamp":1742401500000,"open":2.11828,"high":2.11834,"low":2.11828,"close":2.11834,"volume":7.900000095367432},{"timestamp":1742401560000,"open":2.11841,"high":2.11841,"low":2.11834,"close":2.11834,"volume":6.909999847412109},{"timestamp":1742401620000,"open":2.11828,"high":2.11834,"low":2.11828,"close":2.11829,"volume":19.75},{"timestamp":1742401680000,"open":2.11836,"high":2.11839,"low":2.11832,"close":2.11832,"volume":19.75},{"timestamp":1742401740000,"open":2.11833,"high":2.11869,"low":2.11833,"close":2.11868,"volume":51.33000183105469},{"timestamp":1742401800000,"open":2.11863,"high":2.1188,"low":2.11838,"close":2.11839,"volume":113.5199966430664},{"timestamp":1742401860000,"open":2.11839,"high":2.11844,"low":2.11837,"close":2.11839,"volume":32.560001373291016},{"timestamp":1742401920000,"open":2.11836,"high":2.11839,"low":2.11818,"close":2.11821,"volume":39.47999954223633},{"timestamp":1742401980000,"open":2.11817,"high":2.11826,"low":2.11817,"close":2.11822,"volume":14.800000190734863},{"timestamp":1742402040000,"open":2.11821,"high":2.11827,"low":2.11821,"close":2.11827,"volume":18.75},{"timestamp":1742402100000,"open":2.1183,"high":2.1183,"low":2.11827,"close":2.11828,"volume":16.780000686645508},{"timestamp":1742402160000,"open":2.11829,"high":2.11829,"low":2.11829,"close":2.11829,"volume":2.9600000381469727},{"timestamp":1742402280000,"open":2.11829,"high":2.11829,"low":2.11829,"close":2.11829,"volume":2.9600000381469727},{"timestamp":1742402340000,"open":2.11828,"high":2.11834,"low":2.11827,"close":2.11834,"volume":12.829999923706055},{"timestamp":1742402400000,"open":2.11834,"high":2.11834,"low":2.11832,"close":2.11832,"volume":11.850000381469727},{"timestamp":1742402460000,"open":2.11831,"high":2.11834,"low":2.11829,"close":2.11833,"volume":23.700000762939453},{"timestamp":1742402520000,"open":2.11833,"high":2.11834,"low":2.11833,"close":2.11834,"volume":11.850000381469727},{"timestamp":1742402580000,"open":2.11833,"high":2.11839,"low":2.11833,"close":2.11839,"volume":6.909999847412109},{"timestamp":1742402640000,"open":2.1184,"high":2.11844,"low":2.11824,"close":2.11824,"volume":17.760000228881836},{"timestamp":1742402700000,"open":2.11833,"high":2.11887,"low":2.11833,"close":2.1186,"volume":46.38999938964844},{"timestamp":1742402760000,"open":2.1186,"high":2.11862,"low":2.1186,"close":2.11862,"volume":101.69000244140625},{"timestamp":1742402820000,"open":2.11862,"high":2.11862,"low":2.11861,"close":2.11861,"volume":36.529998779296875},{"timestamp":1742402880000,"open":2.11861,"high":2.11928,"low":2.11861,"close":2.11884,"volume":170.8000030517578},{"timestamp":1742402940000,"open":2.11871,"high":2.11884,"low":2.11868,"close":2.1188,"volume":45.400001525878906},{"timestamp":1742403000000,"open":2.11872,"high":2.11873,"low":2.11862,"close":2.11862,"volume":35.529998779296875},{"timestamp":1742403060000,"open":2.11863,"high":2.11863,"low":2.11824,"close":2.11824,"volume":22.700000762939453},{"timestamp":1742403120000,"open":2.1182,"high":2.1182,"low":2.11809,"close":2.1181,"volume":11.84000015258789},{"timestamp":1742403180000,"open":2.11809,"high":2.11817,"low":2.11809,"close":2.11817,"volume":20.719999313354492},{"timestamp":1742403240000,"open":2.11817,"high":2.11859,"low":2.11817,"close":2.1184,"volume":44.41999816894531},{"timestamp":1742403300000,"open":2.11831,"high":2.1184,"low":2.1182,"close":2.1183,"volume":28.6200008392334},{"timestamp":1742403360000,"open":2.11827,"high":2.11827,"low":2.11819,"close":2.11819,"volume":23.68000030517578},{"timestamp":1742403420000,"open":2.1181,"high":2.11811,"low":2.1181,"close":2.11811,"volume":5.920000076293945},{"timestamp":1742403480000,"open":2.11809,"high":2.11814,"low":2.11805,"close":2.11814,"volume":11.84000015258789},{"timestamp":1742403540000,"open":2.11815,"high":2.11825,"low":2.11815,"close":2.11825,"volume":5.920000076293945},{"timestamp":1742403600000,"open":2.11852,"high":2.11875,"low":2.11804,"close":2.11859,"volume":47.38999938964844},{"timestamp":1742403660000,"open":2.11866,"high":2.11866,"low":2.11855,"close":2.1186,"volume":11.850000381469727},{"timestamp":1742403720000,"open":2.11853,"high":2.11853,"low":2.11846,"close":2.11852,"volume":11.850000381469727},{"timestamp":1742403960000,"open":2.11852,"high":2.11852,"low":2.11852,"close":2.11852,"volume":3.950000047683716},{"timestamp":1742404020000,"open":2.11854,"high":2.11854,"low":2.11853,"close":2.11853,"volume":7.900000095367432},{"timestamp":1742404080000,"open":2.11838,"high":2.11838,"low":2.11838,"close":2.11838,"volume":2.9600000381469727},{"timestamp":1742404140000,"open":2.1179,"high":2.1183,"low":2.1179,"close":2.1183,"volume":8.390000343322754},{"timestamp":1742404200000,"open":2.11818,"high":2.11825,"low":2.11818,"close":2.11825,"volume":27.649999618530273},{"timestamp":1742404260000,"open":2.11831,"high":2.11831,"low":2.11814,"close":2.11822,"volume":34.560001373291016},{"timestamp":1742404320000,"open":2.11822,"high":2.11828,"low":2.11773,"close":2.11773,"volume":42.939998626708984},{"timestamp":1742404380000,"open":2.11813,"high":2.11813,"low":2.11813,"close":2.11813,"volume":4.940000057220459},{"timestamp":1742404440000,"open":2.11773,"high":2.11804,"low":2.11752,"close":2.11779,"volume":134.30999755859375},{"timestamp":1742404500000,"open":2.11787,"high":2.11787,"low":2.11787,"close":2.11787,"volume":4.940000057220459},{"timestamp":1742404560000,"open":2.11779,"high":2.11878,"low":2.11773,"close":2.11829,"volume":111.08999633789062},{"timestamp":1742404620000,"open":2.11832,"high":2.11837,"low":2.11786,"close":2.11788,"volume":49.349998474121094},{"timestamp":1742404680000,"open":2.11788,"high":2.11788,"low":2.1178,"close":2.1178,"volume":16.290000915527344},{"timestamp":1742404740000,"open":2.11779,"high":2.1178,"low":2.11779,"close":2.1178,"volume":11.850000381469727},{"timestamp":1742404800000,"open":2.11792,"high":2.11794,"low":2.11792,"close":2.11793,"volume":15.800000190734863},{"timestamp":1742404860000,"open":2.11785,"high":2.11793,"low":2.11784,"close":2.11793,"volume":14.800000190734863},{"timestamp":1742404980000,"open":2.11825,"high":2.11825,"low":2.11798,"close":2.11811,"volume":18.200000762939453},{"timestamp":1742405040000,"open":2.11811,"high":2.11811,"low":2.1181,"close":2.1181,"volume":7.900000095367432},{"timestamp":1742405100000,"open":2.11805,"high":2.11805,"low":2.11799,"close":2.11805,"volume":8.880000114440918},{"timestamp":1742405160000,"open":2.11797,"high":2.11804,"low":2.11787,"close":2.11787,"volume":41.459999084472656},{"timestamp":1742405220000,"open":2.11795,"high":2.118,"low":2.11786,"close":2.11788,"volume":48.38999938964844},{"timestamp":1742405280000,"open":2.11795,"high":2.11809,"low":2.11786,"close":2.11791,"volume":30.610000610351562},{"timestamp":1742405340000,"open":2.11784,"high":2.11784,"low":2.11784,"close":2.11784,"volume":2.9600000381469727},{"timestamp":1742405400000,"open":2.11798,"high":2.11798,"low":2.11784,"close":2.11784,"volume":5.920000076293945},{"timestamp":1742405460000,"open":2.11779,"high":2.11779,"low":2.11752,"close":2.11765,"volume":94.79000091552734},{"timestamp":1742405520000,"open":2.11779,"high":2.11779,"low":2.11767,"close":2.1177,"volume":27.649999618530273},{"timestamp":1742405580000,"open":2.1177,"high":2.11797,"low":2.11736,"close":2.11772,"volume":177.72000122070312},{"timestamp":1742405640000,"open":2.11772,"high":2.11782,"low":2.11752,"close":2.11781,"volume":114.55000305175781},{"timestamp":1742405700000,"open":2.11781,"high":2.11787,"low":2.11781,"close":2.11787,"volume":26.670000076293945},{"timestamp":1742405760000,"open":2.11781,"high":2.11781,"low":2.1178,"close":2.1178,"volume":53.84000015258789},{"timestamp":1742405820000,"open":2.1178,"high":2.118,"low":2.11777,"close":2.11787,"volume":161.52000427246094},{"timestamp":1742405880000,"open":2.11782,"high":2.11809,"low":2.1178,"close":2.1178,"volume":80.5},{"timestamp":1742405940000,"open":2.11787,"high":2.11801,"low":2.11786,"close":2.11786,"volume":58.779998779296875},{"timestamp":1742406000000,"open":2.11779,"high":2.11779,"low":2.11779,"close":2.11779,"volume":9.390000343322754},{"timestamp":1742406060000,"open":2.11786,"high":2.11786,"low":2.11765,"close":2.11765,"volume":60.279998779296875},{"timestamp":1742406120000,"open":2.11765,"high":2.11777,"low":2.11765,"close":2.11775,"volume":45.93000030517578},{"timestamp":1742406180000,"open":2.11774,"high":2.11774,"low":2.11774,"close":2.11774,"volume":3.950000047683716},{"timestamp":1742406240000,"open":2.11773,"high":2.11794,"low":2.11767,"close":2.11786,"volume":42.470001220703125},{"timestamp":1742406300000,"open":2.11857,"high":2.11914,"low":2.1182,"close":2.1182,"volume":78.95999908447266},{"timestamp":1742406360000,"open":2.11831,"high":2.11831,"low":2.11817,"close":2.11819,"volume":29.600000381469727},{"timestamp":1742406420000,"open":2.1185,"high":2.11916,"low":2.11838,"close":2.11838,"volume":95.7699966430664},{"timestamp":1742406480000,"open":2.11827,"high":2.11837,"low":2.11819,"close":2.11837,"volume":12.829999923706055},{"timestamp":1742406540000,"open":2.11837,"high":2.1184,"low":2.1183,"close":2.1184,"volume":30.610000610351562},{"timestamp":1742406600000,"open":2.11841,"high":2.11844,"low":2.1179,"close":2.11796,"volume":74.04000091552734},{"timestamp":1742406660000,"open":2.11805,"high":2.11834,"low":2.11796,"close":2.11817,"volume":100.63999938964844},{"timestamp":1742406720000,"open":2.11811,"high":2.11837,"low":2.1178,"close":2.11795,"volume":141.13999938964844},{"timestamp":1742406780000,"open":2.11779,"high":2.11807,"low":2.11779,"close":2.11803,"volume":133.22999572753906},{"timestamp":1742406840000,"open":2.11791,"high":2.11807,"low":2.11777,"close":2.11806,"volume":103.61000061035156},{"timestamp":1742406900000,"open":2.11802,"high":2.11808,"low":2.11802,"close":2.11806,"volume":66.12000274658203},{"timestamp":1742406960000,"open":2.11813,"high":2.11819,"low":2.11811,"close":2.11811,"volume":28.6200008392334},{"timestamp":1742407020000,"open":2.11784,"high":2.11825,"low":2.11784,"close":2.11822,"volume":327.82000732421875},{"timestamp":1742407080000,"open":2.11816,"high":2.11835,"low":2.11735,"close":2.11755,"volume":470.4200134277344},{"timestamp":1742407140000,"open":2.11754,"high":2.11755,"low":2.11375,"close":2.11423,"volume":175.67999267578125},{"timestamp":1742407200000,"open":2.114,"high":2.11901,"low":2.11381,"close":2.11889,"volume":139.63999938964844},{"timestamp":1742407260000,"open":2.11889,"high":2.11939,"low":2.11849,"close":2.11849,"volume":59.20000076293945},{"timestamp":1742407320000,"open":2.11849,"high":2.11865,"low":2.11849,"close":2.11862,"volume":84.87999725341797},{"timestamp":1742407380000,"open":2.11863,"high":2.11868,"low":2.11813,"close":2.11825,"volume":53.279998779296875},{"timestamp":1742407440000,"open":2.11825,"high":2.11825,"low":2.11767,"close":2.11784,"volume":120.41000366210938},{"timestamp":1742407500000,"open":2.11791,"high":2.11806,"low":2.11773,"close":2.11786,"volume":156.5},{"timestamp":1742407560000,"open":2.11786,"high":2.11788,"low":2.11732,"close":2.1174,"volume":141.1699981689453},{"timestamp":1742407620000,"open":2.1174,"high":2.11744,"low":2.11737,"close":2.1174,"volume":71.06999969482422},{"timestamp":1742407680000,"open":2.11741,"high":2.11754,"low":2.11671,"close":2.11682,"volume":44.400001525878906},{"timestamp":1742407740000,"open":2.11682,"high":2.11773,"low":2.11682,"close":2.11768,"volume":133.22000122070312},{"timestamp":1742407800000,"open":2.11796,"high":2.11836,"low":2.11788,"close":2.11817,"volume":130.27000427246094},{"timestamp":1742407860000,"open":2.11791,"high":2.11881,"low":2.11789,"close":2.11881,"volume":74},{"timestamp":1742407920000,"open":2.11881,"high":2.11897,"low":2.11827,"close":2.11865,"volume":75.01000213623047},{"timestamp":1742407980000,"open":2.11865,"high":2.11912,"low":2.11865,"close":2.11912,"volume":82.20999908447266},{"timestamp":1742408040000,"open":2.11919,"high":2.11919,"low":2.11884,"close":2.11907,"volume":15.649999618530273},{"timestamp":1742408100000,"open":2.11907,"high":2.11915,"low":2.11902,"close":2.11904,"volume":4.619999885559082},{"timestamp":1742408160000,"open":2.11912,"high":2.11916,"low":2.11908,"close":2.11909,"volume":5.880000114440918},{"timestamp":1742408220000,"open":2.1191,"high":2.11914,"low":2.11901,"close":2.11913,"volume":7.559999942779541},{"timestamp":1742408280000,"open":2.11913,"high":2.11921,"low":2.11913,"close":2.11921,"volume":2.940000057220459},{"timestamp":1742408340000,"open":2.11921,"high":2.11921,"low":2.11914,"close":2.11914,"volume":9.720000267028809},{"timestamp":1742408400000,"open":2.11909,"high":2.11916,"low":2.11898,"close":2.11898,"volume":3.359999895095825},{"timestamp":1742408460000,"open":2.11898,"high":2.11902,"low":2.1189,"close":2.11902,"volume":2.5199999809265137},{"timestamp":1742408520000,"open":2.11904,"high":2.11908,"low":2.119,"close":2.11908,"volume":4.619999885559082},{"timestamp":1742408580000,"open":2.11914,"high":2.11914,"low":2.11906,"close":2.11906,"volume":4.21999979019165},{"timestamp":1742408640000,"open":2.11905,"high":2.11905,"low":2.11903,"close":2.11903,"volume":14.800000190734863},{"timestamp":1742408700000,"open":2.11904,"high":2.11905,"low":2.11904,"close":2.11905,"volume":14.800000190734863},{"timestamp":1742408760000,"open":2.11904,"high":2.11913,"low":2.11904,"close":2.1191,"volume":16.059999465942383},{"timestamp":1742408820000,"open":2.1191,"high":2.11917,"low":2.11901,"close":2.11912,"volume":5.880000114440918},{"timestamp":1742408880000,"open":2.1192,"high":2.1192,"low":2.11905,"close":2.11906,"volume":5.039999961853027},{"timestamp":1742408940000,"open":2.11907,"high":2.1191,"low":2.11907,"close":2.1191,"volume":1.6799999475479126},{"timestamp":1742409000000,"open":2.11906,"high":2.11914,"low":2.11903,"close":2.1191,"volume":10.119999885559082},{"timestamp":1742409060000,"open":2.11907,"high":2.11916,"low":2.11907,"close":2.11909,"volume":1.6799999475479126},{"timestamp":1742409120000,"open":2.1191,"high":2.1191,"low":2.11904,"close":2.11904,"volume":10.5600004196167},{"timestamp":1742409180000,"open":2.11904,"high":2.11927,"low":2.11904,"close":2.11918,"volume":26.639999389648438},{"timestamp":1742409240000,"open":2.11918,"high":2.11949,"low":2.11918,"close":2.11943,"volume":5.880000114440918},{"timestamp":1742409300000,"open":2.11949,"high":2.11951,"low":2.11941,"close":2.1195,"volume":3.7799999713897705},{"timestamp":1742409360000,"open":2.11921,"high":2.11957,"low":2.11921,"close":2.11921,"volume":71.47000122070312},{"timestamp":1742409420000,"open":2.1194,"high":2.11942,"low":2.1194,"close":2.11942,"volume":15.8100004196167},{"timestamp":1742409480000,"open":2.11922,"high":2.11937,"low":2.11904,"close":2.11921,"volume":154.92999267578125},{"timestamp":1742409540000,"open":2.11921,"high":2.11921,"low":2.11901,"close":2.11911,"volume":116.91999816894531},{"timestamp":1742409600000,"open":2.11911,"high":2.11918,"low":2.11905,"close":2.11905,"volume":14.800000190734863},{"timestamp":1742409660000,"open":2.11916,"high":2.11917,"low":2.11915,"close":2.11915,"volume":32.560001373291016},{"timestamp":1742409720000,"open":2.11915,"high":2.11923,"low":2.11914,"close":2.11923,"volume":23.68000030517578},{"timestamp":1742409780000,"open":2.1193,"high":2.11942,"low":2.11917,"close":2.11938,"volume":105.2300033569336},{"timestamp":1742409840000,"open":2.11938,"high":2.11939,"low":2.11903,"close":2.11928,"volume":65.19999694824219},{"timestamp":1742409900000,"open":2.11933,"high":2.11933,"low":2.1191,"close":2.11926,"volume":91.80999755859375},{"timestamp":1742409960000,"open":2.11926,"high":2.11926,"low":2.11915,"close":2.11922,"volume":197.07000732421875},{"timestamp":1742410020000,"open":2.11904,"high":2.11913,"low":2.11904,"close":2.11913,"volume":29.600000381469727},{"timestamp":1742410080000,"open":2.11902,"high":2.11915,"low":2.11888,"close":2.11908,"volume":44.41999816894531},{"timestamp":1742410140000,"open":2.11914,"high":2.11914,"low":2.11895,"close":2.11903,"volume":13.319999694824219},{"timestamp":1742410200000,"open":2.11911,"high":2.11914,"low":2.11911,"close":2.11914,"volume":16.280000686645508},{"timestamp":1742410260000,"open":2.119,"high":2.11923,"low":2.119,"close":2.11916,"volume":39.959999084472656},{"timestamp":1742410320000,"open":2.11916,"high":2.11916,"low":2.11911,"close":2.11911,"volume":111},{"timestamp":1742410380000,"open":2.11911,"high":2.11937,"low":2.11904,"close":2.11936,"volume":32.560001373291016},{"timestamp":1742410440000,"open":2.11936,"high":2.12096,"low":2.11931,"close":2.12083,"volume":135.5800018310547},{"timestamp":1742410500000,"open":2.12083,"high":2.12145,"low":2.12081,"close":2.12145,"volume":190.32000732421875},{"timestamp":1742410560000,"open":2.12145,"high":2.12151,"low":2.12141,"close":2.12141,"volume":106.19999694824219},{"timestamp":1742410620000,"open":2.12141,"high":2.12142,"low":2.12098,"close":2.12122,"volume":123.9000015258789},{"timestamp":1742410680000,"open":2.12122,"high":2.12136,"low":2.12122,"close":2.12136,"volume":85.55000305175781},{"timestamp":1742410740000,"open":2.12114,"high":2.12221,"low":2.12103,"close":2.12166,"volume":100.36000061035156},{"timestamp":1742410800000,"open":2.12178,"high":2.12339,"low":2.12178,"close":2.12319,"volume":277.8599853515625},{"timestamp":1742410860000,"open":2.12312,"high":2.12368,"low":2.12296,"close":2.12305,"volume":233.36000061035156},{"timestamp":1742410920000,"open":2.12305,"high":2.12337,"low":2.12303,"close":2.12321,"volume":94.48999786376953},{"timestamp":1742410980000,"open":2.12328,"high":2.12335,"low":2.1231,"close":2.1231,"volume":137.33999633789062},{"timestamp":1742411040000,"open":2.12314,"high":2.12354,"low":2.12308,"close":2.1233,"volume":106.36000061035156},{"timestamp":1742411100000,"open":2.12343,"high":2.12514,"low":2.12321,"close":2.12368,"volume":218.52999877929688},{"timestamp":1742411160000,"open":2.12408,"high":2.1244,"low":2.12401,"close":2.12428,"volume":57.540000915527344},{"timestamp":1742411220000,"open":2.12428,"high":2.12487,"low":2.12406,"close":2.12406,"volume":53.099998474121094},{"timestamp":1742411280000,"open":2.12406,"high":2.12603,"low":2.12406,"close":2.12573,"volume":66.4000015258789},{"timestamp":1742411340000,"open":2.12577,"high":2.12594,"low":2.12566,"close":2.12566,"volume":63.970001220703125},{"timestamp":1742411400000,"open":2.12566,"high":2.12614,"low":2.12566,"close":2.12602,"volume":66.38999938964844},{"timestamp":1742411460000,"open":2.12602,"high":2.12614,"low":2.12587,"close":2.12605,"volume":144.6300048828125},{"timestamp":1742411520000,"open":2.12605,"high":2.12696,"low":2.12605,"close":2.12696,"volume":144.64999389648438},{"timestamp":1742411580000,"open":2.12692,"high":2.12692,"low":2.12674,"close":2.12676,"volume":20.649999618530273},{"timestamp":1742411640000,"open":2.1267,"high":2.12767,"low":2.12657,"close":2.12657,"volume":203.5500030517578},{"timestamp":1742411700000,"open":2.12657,"high":2.12659,"low":2.12657,"close":2.12659,"volume":14.75},{"timestamp":1742411760000,"open":2.12667,"high":2.12667,"low":2.12651,"close":2.12651,"volume":59},{"timestamp":1742411820000,"open":2.12651,"high":2.12668,"low":2.12588,"close":2.12661,"volume":149.4600067138672},{"timestamp":1742411880000,"open":2.12663,"high":2.12766,"low":2.1263,"close":2.12766,"volume":99.30999755859375},{"timestamp":1742411940000,"open":2.12756,"high":2.12757,"low":2.12756,"close":2.12757,"volume":8.850000381469727},{"timestamp":1742412000000,"open":2.12757,"high":2.12757,"low":2.12433,"close":2.12636,"volume":169.24000549316406},{"timestamp":1742412060000,"open":2.12636,"high":2.12787,"low":2.12636,"close":2.12722,"volume":144.10000610351562},{"timestamp":1742412120000,"open":2.12714,"high":2.1272,"low":2.12682,"close":2.12682,"volume":254.13999938964844},{"timestamp":1742412180000,"open":2.12682,"high":2.12688,"low":2.12572,"close":2.1258,"volume":174.32000732421875},{"timestamp":1742412240000,"open":2.12578,"high":2.12579,"low":2.12561,"close":2.12579,"volume":119.05999755859375},{"timestamp":1742412300000,"open":2.12579,"high":2.12579,"low":2.12563,"close":2.12563,"volume":45.790000915527344},{"timestamp":1742412360000,"open":2.12561,"high":2.12568,"low":2.12538,"close":2.12568,"volume":112.7300033569336},{"timestamp":1742412420000,"open":2.12568,"high":2.12568,"low":2.1252,"close":2.12538,"volume":167.89999389648438},{"timestamp":1742412480000,"open":2.12538,"high":2.1261,"low":2.12536,"close":2.12556,"volume":222.11000061035156},{"timestamp":1742412540000,"open":2.12556,"high":2.12556,"low":2.1252,"close":2.12535,"volume":72.44000244140625},{"timestamp":1742412600000,"open":2.12542,"high":2.12575,"low":2.12493,"close":2.12567,"volume":227.05999755859375},{"timestamp":1742412660000,"open":2.12582,"high":2.12583,"low":2.12535,"close":2.12538,"volume":110.73999786376953},{"timestamp":1742412720000,"open":2.12535,"high":2.12572,"low":2.12495,"close":2.12495,"volume":54.130001068115234},{"timestamp":1742412780000,"open":2.12493,"high":2.12551,"low":2.12493,"close":2.12534,"volume":83.58999633789062},{"timestamp":1742412840000,"open":2.12531,"high":2.12593,"low":2.1252,"close":2.1254,"volume":136.69000244140625},{"timestamp":1742412900000,"open":2.12551,"high":2.12563,"low":2.12501,"close":2.12505,"volume":91.44999694824219},{"timestamp":1742412960000,"open":2.12519,"high":2.12563,"low":2.12519,"close":2.12545,"volume":35.400001525878906},{"timestamp":1742413020000,"open":2.12545,"high":2.12581,"low":2.12545,"close":2.12563,"volume":47.220001220703125},{"timestamp":1742413080000,"open":2.12563,"high":2.12563,"low":2.12499,"close":2.12563,"volume":26.549999237060547},{"timestamp":1742413140000,"open":2.12563,"high":2.12564,"low":2.12563,"close":2.12563,"volume":8.850000381469727},{"timestamp":1742413200000,"open":2.12563,"high":2.12563,"low":2.12563,"close":2.12563,"volume":26.549999237060547},{"timestamp":1742413260000,"open":2.12563,"high":2.12563,"low":2.12563,"close":2.12563,"volume":5.900000095367432},{"timestamp":1742413320000,"open":2.12563,"high":2.12563,"low":2.12563,"close":2.12563,"volume":23.600000381469727},{"timestamp":1742413380000,"open":2.12563,"high":2.12563,"low":2.12563,"close":2.12563,"volume":11.800000190734863},{"timestamp":1742413440000,"open":2.12563,"high":2.12566,"low":2.12563,"close":2.12566,"volume":35.400001525878906},{"timestamp":1742413500000,"open":2.12566,"high":2.12566,"low":2.12566,"close":2.12566,"volume":14.75},{"timestamp":1742413560000,"open":2.12566,"high":2.12566,"low":2.12527,"close":2.12566,"volume":50.150001525878906},{"timestamp":1742413620000,"open":2.12535,"high":2.12566,"low":2.1253,"close":2.12542,"volume":233.0500030517578},{"timestamp":1742413680000,"open":2.12566,"high":2.12566,"low":2.12537,"close":2.12537,"volume":67.8499984741211},{"timestamp":1742413740000,"open":2.12537,"high":2.12537,"low":2.1246,"close":2.12537,"volume":20.649999618530273},{"timestamp":1742413800000,"open":2.12521,"high":2.12566,"low":2.12521,"close":2.12563,"volume":153.39999389648438},{"timestamp":1742413860000,"open":2.12531,"high":2.12563,"low":2.12518,"close":2.12563,"volume":248.7899932861328},{"timestamp":1742413920000,"open":2.12563,"high":2.12563,"low":2.12528,"close":2.12563,"volume":79.6500015258789},{"timestamp":1742413980000,"open":2.12563,"high":2.12563,"low":2.12528,"close":2.12563,"volume":59},{"timestamp":1742414040000,"open":2.12563,"high":2.12577,"low":2.12529,"close":2.12565,"volume":83.58999633789062},{"timestamp":1742414100000,"open":2.12565,"high":2.12566,"low":2.1253,"close":2.12566,"volume":100.30000305175781},{"timestamp":1742414160000,"open":2.12537,"high":2.12566,"low":2.12511,"close":2.12536,"volume":237.97999572753906},{"timestamp":1742414220000,"open":2.12536,"high":2.12543,"low":2.12465,"close":2.12543,"volume":144.17999267578125},{"timestamp":1742414280000,"open":2.12543,"high":2.12543,"low":2.12536,"close":2.12536,"volume":4.440000057220459},{"timestamp":1742414340000,"open":2.12536,"high":2.12572,"low":2.12536,"close":2.12544,"volume":163.30999755859375},{"timestamp":1742414400000,"open":2.12476,"high":2.12476,"low":2.11918,"close":2.12027,"volume":115.05000305175781},{"timestamp":1742414460000,"open":2.12029,"high":2.12109,"low":2.12023,"close":2.12096,"volume":480.8500061035156},{"timestamp":1742414520000,"open":2.12096,"high":2.12365,"low":2.1205,"close":2.12181,"volume":519.2000122070312},{"timestamp":1742414580000,"open":2.12188,"high":2.12249,"low":2.11959,"close":2.12039,"volume":628.3499755859375},{"timestamp":1742414640000,"open":2.12036,"high":2.12167,"low":2.11929,"close":2.12153,"volume":660.7999877929688},{"timestamp":1742414700000,"open":2.12174,"high":2.12571,"low":2.11771,"close":2.1194,"volume":516.25},{"timestamp":1742414760000,"open":2.11961,"high":2.1214,"low":2.11859,"close":2.12116,"volume":451.3500061035156},{"timestamp":1742414820000,"open":2.12135,"high":2.12475,"low":2.1203,"close":2.12345,"volume":290.07000732421875},{"timestamp":1742414880000,"open":2.12345,"high":2.12581,"low":2.11923,"close":2.11954,"volume":348.1199951171875},{"timestamp":1742414940000,"open":2.11974,"high":2.12043,"low":2.11676,"close":2.11709,"volume":535.9500122070312},{"timestamp":1742415000000,"open":2.11717,"high":2.11838,"low":2.11661,"close":2.11813,"volume":191.75},{"timestamp":1742415060000,"open":2.11813,"high":2.11928,"low":2.11757,"close":2.11775,"volume":451.3500061035156},{"timestamp":1742415120000,"open":2.11771,"high":2.11876,"low":2.11771,"close":2.11847,"volume":557.5499877929688},{"timestamp":1742415180000,"open":2.11844,"high":2.11866,"low":2.11828,"close":2.11828,"volume":569.3499755859375},{"timestamp":1742415240000,"open":2.11827,"high":2.12301,"low":2.11778,"close":2.12301,"volume":295},{"timestamp":1742415300000,"open":2.12301,"high":2.12301,"low":2.12139,"close":2.12296,"volume":165.1999969482422},{"timestamp":1742415360000,"open":2.12296,"high":2.12296,"low":2.12178,"close":2.12196,"volume":123.9000015258789},{"timestamp":1742415420000,"open":2.12195,"high":2.12394,"low":2.12195,"close":2.12394,"volume":132.75},{"timestamp":1742415480000,"open":2.12394,"high":2.12424,"low":2.12288,"close":2.12302,"volume":300.9200134277344},{"timestamp":1742415540000,"open":2.12306,"high":2.12428,"low":2.12276,"close":2.12428,"volume":150.4499969482422},{"timestamp":1742415600000,"open":2.12428,"high":2.12459,"low":2.12261,"close":2.12272,"volume":172.08999633789062},{"timestamp":1742415660000,"open":2.12401,"high":2.12459,"low":2.12258,"close":2.1243,"volume":126.8499984741211},{"timestamp":1742415720000,"open":2.12459,"high":2.12459,"low":2.1243,"close":2.12459,"volume":41.29999923706055},{"timestamp":1742415780000,"open":2.12458,"high":2.12459,"low":2.12401,"close":2.12459,"volume":23.600000381469727},{"timestamp":1742415840000,"open":2.12459,"high":2.12459,"low":2.12317,"close":2.12459,"volume":35.400001525878906},{"timestamp":1742415900000,"open":2.12355,"high":2.12459,"low":2.12355,"close":2.12459,"volume":5.900000095367432},{"timestamp":1742415960000,"open":2.12488,"high":2.12488,"low":2.12329,"close":2.12487,"volume":51.13999938964844},{"timestamp":1742416020000,"open":2.12487,"high":2.12487,"low":2.12317,"close":2.12458,"volume":11.800000190734863},{"timestamp":1742416080000,"open":2.12487,"high":2.12487,"low":2.12487,"close":2.12487,"volume":7.880000114440918},{"timestamp":1742416140000,"open":2.12487,"high":2.12488,"low":2.12487,"close":2.12488,"volume":9.84000015258789},{"timestamp":1742416200000,"open":2.12487,"high":2.12487,"low":2.124,"close":2.12458,"volume":41.29999923706055},{"timestamp":1742416260000,"open":2.12458,"high":2.12458,"low":2.12429,"close":2.12458,"volume":20.649999618530273},{"timestamp":1742416320000,"open":2.12458,"high":2.12458,"low":2.12297,"close":2.12297,"volume":17.700000762939453},{"timestamp":1742416380000,"open":2.12429,"high":2.12429,"low":2.124,"close":2.12429,"volume":31.479999542236328},{"timestamp":1742416440000,"open":2.12429,"high":2.12429,"low":2.1217,"close":2.12371,"volume":90.5},{"timestamp":1742416500000,"open":2.12371,"high":2.12371,"low":2.12084,"close":2.12256,"volume":162.30999755859375},{"timestamp":1742416560000,"open":2.12256,"high":2.12256,"low":2.12135,"close":2.12256,"volume":102.3499984741211},{"timestamp":1742416620000,"open":2.12256,"high":2.12256,"low":2.12256,"close":2.12256,"volume":42.349998474121094},{"timestamp":1742416680000,"open":2.12256,"high":2.12287,"low":2.12256,"close":2.12262,"volume":29.06999969482422},{"timestamp":1742416740000,"open":2.12282,"high":2.12343,"low":2.12088,"close":2.12273,"volume":129.5500030517578},{"timestamp":1742416800000,"open":2.12273,"high":2.12273,"low":2.12147,"close":2.1216,"volume":60.97999954223633},{"timestamp":1742416860000,"open":2.12249,"high":2.12249,"low":2.12226,"close":2.12227,"volume":26.56999969482422},{"timestamp":1742416920000,"open":2.12227,"high":2.12239,"low":2.12189,"close":2.12238,"volume":126},{"timestamp":1742416980000,"open":2.12238,"high":2.12262,"low":2.12142,"close":2.1224,"volume":133.88999938964844},{"timestamp":1742417040000,"open":2.12227,"high":2.12515,"low":2.12181,"close":2.12515,"volume":189.4199981689453},{"timestamp":1742417100000,"open":2.12522,"high":2.12522,"low":2.11891,"close":2.11891,"volume":95.41000366210938},{"timestamp":1742417160000,"open":2.1189,"high":2.11922,"low":2.11889,"close":2.119,"volume":103.25},{"timestamp":1742417220000,"open":2.119,"high":2.11934,"low":2.11882,"close":2.11904,"volume":88.5},{"timestamp":1742417280000,"open":2.11905,"high":2.12057,"low":2.11905,"close":2.12044,"volume":165.50999450683594},{"timestamp":1742417340000,"open":2.12006,"high":2.12207,"low":2.1196,"close":2.12197,"volume":85.69999694824219},{"timestamp":1742417400000,"open":2.12137,"high":2.12141,"low":2.12115,"close":2.12125,"volume":203.5500030517578},{"timestamp":1742417460000,"open":2.1214,"high":2.12155,"low":2.12126,"close":2.12155,"volume":35.400001525878906},{"timestamp":1742417520000,"open":2.12155,"high":2.12158,"low":2.12155,"close":2.12157,"volume":11.800000190734863},{"timestamp":1742417580000,"open":2.12158,"high":2.12161,"low":2.12158,"close":2.12161,"volume":20.649999618530273},{"timestamp":1742417640000,"open":2.12161,"high":2.12163,"low":2.12161,"close":2.12163,"volume":35.400001525878906},{"timestamp":1742417700000,"open":2.12186,"high":2.12188,"low":2.12186,"close":2.12188,"volume":20.649999618530273},{"timestamp":1742417760000,"open":2.12189,"high":2.12192,"low":2.12189,"close":2.12192,"volume":20.649999618530273},{"timestamp":1742417820000,"open":2.12193,"high":2.12195,"low":2.12193,"close":2.12195,"volume":8.850000381469727},{"timestamp":1742417880000,"open":2.12196,"high":2.12196,"low":2.12196,"close":2.12196,"volume":2.950000047683716},{"timestamp":1742417940000,"open":2.12195,"high":2.12201,"low":2.12195,"close":2.122,"volume":11.800000190734863}]