[{"timestamp":1742364000000,"open":2.42762,"high":2.42819,"low":2.42762,"close":2.42771,"volume":21284.099609375},{"timestamp":1742364060000,"open":2.42773,"high":2.42773,"low":2.42725,"close":2.42748,"volume":18815.400390625},{"timestamp":1742364120000,"open":2.42748,"high":2.42808,"low":2.42736,"close":2.42786,"volume":26935.19921875},{"timestamp":1742364180000,"open":2.42786,"high":2.42798,"low":2.42759,"close":2.42762,"volume":11569.5},{"timestamp":1742364240000,"open":2.42762,"high":2.42789,"low":2.42732,"close":2.4278,"volume":18900.900390625},{"timestamp":1742364300000,"open":2.4278,"high":2.42833,"low":2.4278,"close":2.42801,"volume":31616.099609375},{"timestamp":1742364360000,"open":2.42803,"high":2.42891,"low":2.428,"close":2.42881,"volume":41674.5},{"timestamp":1742364420000,"open":2.42881,"high":2.42881,"low":2.4284,"close":2.42862,"volume":47101.5},{"timestamp":1742364480000,"open":2.42862,"high":2.4287,"low":2.4283,"close":2.42851,"volume":24873.30078125},{"timestamp":1742364540000,"open":2.42849,"high":2.42901,"low":2.42819,"close":2.42886,"volume":43399.80078125},{"timestamp":1742364600000,"open":2.42879,"high":2.42897,"low":2.42826,"close":2.42828,"volume":32228.099609375},{"timestamp":1742364660000,"open":2.42827,"high":2.42868,"low":2.42815,"close":2.42858,"volume":23840.099609375},{"timestamp":1742364720000,"open":2.42853,"high":2.42887,"low":2.42847,"close":2.42874,"volume":20506.5},{"timestamp":1742364780000,"open":2.42873,"high":2.42893,"low":2.42851,"close":2.42886,"volume":18389.69921875},{"timestamp":1742364840000,"open":2.42866,"high":2.42929,"low":2.42844,"close":2.4292,"volume":28047.599609375},{"timestamp":1742364900000,"open":2.42926,"high":2.42956,"low":2.42859,"close":2.42881,"volume":36250.19921875},{"timestamp":1742364960000,"open":2.42876,"high":2.42887,"low":2.42849,"close":2.42856,"volume":33344.1015625},{"timestamp":1742365020000,"open":2.42856,"high":2.42867,"low":2.42796,"close":2.42796,"volume":22493.69921875},{"timestamp":1742365080000,"open":2.4279,"high":2.42844,"low":2.42765,"close":2.42844,"volume":30297.599609375},{"timestamp":1742365140000,"open":2.42844,"high":2.42872,"low":2.42818,"close":2.42859,"volume":12700.7998046875},{"timestamp":1742365200000,"open":2.42856,"high":2.42889,"low":2.42829,"close":2.42871,"volume":26330.400390625},{"timestamp":1742365260000,"open":2.42868,"high":2.42894,"low":2.42851,"close":2.42872,"volume":55566},{"timestamp":1742365320000,"open":2.42872,"high":2.42882,"low":2.42833,"close":2.42847,"volume":48025.80078125},{"timestamp":1742365380000,"open":2.42841,"high":2.42894,"low":2.42815,"close":2.4283,"volume":57418.19921875},{"timestamp":1742365440000,"open":2.42819,"high":2.42871,"low":2.4281,"close":2.42825,"volume":53449.19921875},{"timestamp":1742365500000,"open":2.42825,"high":2.42864,"low":2.42802,"close":2.4286,"volume":30582.900390625},{"timestamp":1742365560000,"open":2.4286,"high":2.42861,"low":2.4281,"close":2.42819,"volume":23210.099609375},{"timestamp":1742365620000,"open":2.42827,"high":2.42827,"low":2.42782,"close":2.42806,"volume":22101.30078125},{"timestamp":1742365680000,"open":2.42807,"high":2.42828,"low":2.42773,"close":2.42792,"volume":32516.099609375},{"timestamp":1742365740000,"open":2.42792,"high":2.42877,"low":2.42792,"close":2.42812,"volume":29106},{"timestamp":1742365800000,"open":2.42818,"high":2.42872,"low":2.42804,"close":2.4287,"volume":39822.30078125},{"timestamp":1742365860000,"open":2.42872,"high":2.42942,"low":2.42865,"close":2.42906,"volume":38102.3984375},{"timestamp":1742365920000,"open":2.42897,"high":2.42957,"low":2.4286,"close":2.42869,"volume":31355.099609375},{"timestamp":1742365980000,"open":2.42869,"high":2.43045,"low":2.4285,"close":2.42935,"volume":57682.80078125},{"timestamp":1742366040000,"open":2.42947,"high":2.42991,"low":2.42885,"close":2.42894,"volume":46040.3984375},{"timestamp":1742366100000,"open":2.42893,"high":2.4298,"low":2.42864,"close":2.42885,"volume":32942.69921875},{"timestamp":1742366160000,"open":2.42889,"high":2.42889,"low":2.42813,"close":2.42833,"volume":25533.900390625},{"timestamp":1742366220000,"open":2.42833,"high":2.42851,"low":2.42755,"close":2.42766,"volume":36925.19921875},{"timestamp":1742366280000,"open":2.42767,"high":2.42788,"low":2.42679,"close":2.42724,"volume":69060.6015625},{"timestamp":1742366340000,"open":2.42734,"high":2.42757,"low":2.42699,"close":2.42719,"volume":44244},{"timestamp":1742366400000,"open":2.42716,"high":2.42777,"low":2.4269,"close":2.42741,"volume":60247.80078125},{"timestamp":1742366460000,"open":2.42741,"high":2.42763,"low":2.42711,"close":2.4273,"volume":49010.3984375},{"timestamp":1742366520000,"open":2.4273,"high":2.42733,"low":2.42649,"close":2.42663,"volume":67129.203125},{"timestamp":1742366580000,"open":2.42666,"high":2.42699,"low":2.42634,"close":2.42645,"volume":59389.19921875},{"timestamp":1742366640000,"open":2.42646,"high":2.42721,"low":2.42645,"close":2.42662,"volume":37161},{"timestamp":1742366700000,"open":2.42659,"high":2.42758,"low":2.4265,"close":2.4275,"volume":35353.80078125},{"timestamp":1742366760000,"open":2.42753,"high":2.42761,"low":2.42626,"close":2.42657,"volume":33106.5},{"timestamp":1742366820000,"open":2.42655,"high":2.42679,"low":2.42566,"close":2.42575,"volume":27960.30078125},{"timestamp":1742366880000,"open":2.42575,"high":2.42886,"low":2.42575,"close":2.42831,"volume":51649.19921875},{"timestamp":1742366940000,"open":2.42826,"high":2.43196,"low":2.42824,"close":2.42996,"volume":74880.8984375},{"timestamp":1742367000000,"open":2.42995,"high":2.43032,"low":2.42895,"close":2.42909,"volume":44849.69921875},{"timestamp":1742367060000,"open":2.429,"high":2.42934,"low":2.42846,"close":2.42934,"volume":20704.5},{"timestamp":1742367120000,"open":2.42951,"high":2.42951,"low":2.42774,"close":2.42805,"volume":45172.80078125},{"timestamp":1742367180000,"open":2.42806,"high":2.42913,"low":2.42805,"close":2.42865,"volume":37440.8984375},{"timestamp":1742367240000,"open":2.42868,"high":2.42966,"low":2.42868,"close":2.42963,"volume":30427.19921875},{"timestamp":1742367300000,"open":2.42964,"high":2.42978,"low":2.42885,"close":2.42915,"volume":25463.69921875},{"timestamp":1742367360000,"open":2.42922,"high":2.43052,"low":2.42911,"close":2.43043,"volume":11317.5},{"timestamp":1742367420000,"open":2.43043,"high":2.43254,"low":2.43032,"close":2.43239,"volume":26278.19921875},{"timestamp":1742367480000,"open":2.43245,"high":2.43363,"low":2.43177,"close":2.43358,"volume":34299.8984375},{"timestamp":1742367540000,"open":2.43345,"high":2.43447,"low":2.43342,"close":2.43355,"volume":52375.5},{"timestamp":1742367600000,"open":2.43369,"high":2.43544,"low":2.43339,"close":2.43539,"volume":59782.5},{"timestamp":1742367660000,"open":2.43533,"high":2.43829,"low":2.43517,"close":2.43822,"volume":50202},{"timestamp":1742367720000,"open":2.43823,"high":2.43893,"low":2.4376,"close":2.43785,"volume":40077},{"timestamp":1742367780000,"open":2.43785,"high":2.43821,"low":2.43695,"close":2.43758,"volume":37580.3984375},{"timestamp":1742367840000,"open":2.43759,"high":2.43835,"low":2.43704,"close":2.43715,"volume":37054.80078125},{"timestamp":1742367900000,"open":2.43716,"high":2.43861,"low":2.43706,"close":2.43822,"volume":33638.3984375},{"timestamp":1742367960000,"open":2.43819,"high":2.43873,"low":2.4374,"close":2.43851,"volume":34558.19921875},{"timestamp":1742368020000,"open":2.4385,"high":2.43959,"low":2.4385,"close":2.43899,"volume":30090.599609375},{"timestamp":1742368080000,"open":2.43899,"high":2.43935,"low":2.43832,"close":2.43935,"volume":29302.19921875},{"timestamp":1742368140000,"open":2.43934,"high":2.44039,"low":2.43883,"close":2.44023,"volume":33112.80078125},{"timestamp":1742368200000,"open":2.44026,"high":2.4407,"low":2.43956,"close":2.44004,"volume":33769.80078125},{"timestamp":1742368260000,"open":2.44005,"high":2.44054,"low":2.4393,"close":2.43954,"volume":38368.80078125},{"timestamp":1742368320000,"open":2.43954,"high":2.44106,"low":2.43926,"close":2.44099,"volume":29039.400390625},{"timestamp":1742368380000,"open":2.44097,"high":2.44185,"low":2.44091,"close":2.44168,"volume":33375.6015625},{"timestamp":1742368440000,"open":2.44165,"high":2.44197,"low":2.44086,"close":2.44131,"volume":27305.099609375},{"timestamp":1742368500000,"open":2.44134,"high":2.44166,"low":2.44031,"close":2.44129,"volume":26739.900390625},{"timestamp":1742368560000,"open":2.44126,"high":2.44238,"low":2.44067,"close":2.44231,"volume":32193},{"timestamp":1742368620000,"open":2.44231,"high":2.4429,"low":2.44197,"close":2.4429,"volume":25097.400390625},{"timestamp":1742368680000,"open":2.44293,"high":2.44389,"low":2.44271,"close":2.44386,"volume":34558.19921875},{"timestamp":1742368740000,"open":2.44389,"high":2.444,"low":2.44355,"close":2.44361,"volume":21943.80078125},{"timestamp":1742368800000,"open":2.44352,"high":2.4436,"low":2.44209,"close":2.44262,"volume":26148.599609375},{"timestamp":1742368860000,"open":2.44264,"high":2.44347,"low":2.44264,"close":2.44313,"volume":26542.80078125},{"timestamp":1742368920000,"open":2.44316,"high":2.44371,"low":2.44289,"close":2.44334,"volume":25491.599609375},{"timestamp":1742368980000,"open":2.44346,"high":2.44489,"low":2.44333,"close":2.44337,"volume":37580.3984375},{"timestamp":1742369040000,"open":2.44337,"high":2.44405,"low":2.44299,"close":2.44395,"volume":22075.19921875},{"timestamp":1742369100000,"open":2.44389,"high":2.44399,"low":2.44304,"close":2.44385,"volume":27856.80078125},{"timestamp":1742369160000,"open":2.44391,"high":2.44391,"low":2.44282,"close":2.44324,"volume":30879},{"timestamp":1742369220000,"open":2.44321,"high":2.4448,"low":2.4431,"close":2.44471,"volume":32455.80078125},{"timestamp":1742369280000,"open":2.44477,"high":2.44525,"low":2.44449,"close":2.44489,"volume":28645.19921875},{"timestamp":1742369340000,"open":2.44491,"high":2.44574,"low":2.44473,"close":2.44552,"volume":26937},{"timestamp":1742369400000,"open":2.44551,"high":2.4484,"low":2.44551,"close":2.44816,"volume":43624.80078125},{"timestamp":1742369460000,"open":2.44832,"high":2.44885,"low":2.44748,"close":2.44884,"volume":41276.69921875},{"timestamp":1742369520000,"open":2.44884,"high":2.45047,"low":2.44883,"close":2.45011,"volume":39025.80078125},{"timestamp":1742369580000,"open":2.45013,"high":2.45261,"low":2.45013,"close":2.4526,"volume":33395.3984375},{"timestamp":1742369640000,"open":2.45258,"high":2.45415,"low":2.45239,"close":2.45413,"volume":32850},{"timestamp":1742369700000,"open":2.45418,"high":2.45697,"low":2.45418,"close":2.45638,"volume":42507.8984375},{"timestamp":1742369760000,"open":2.45636,"high":2.4593,"low":2.45579,"close":2.4593,"volume":50391.8984375},{"timestamp":1742369820000,"open":2.45926,"high":2.46688,"low":2.45924,"close":2.46557,"volume":77002.203125},{"timestamp":1742369880000,"open":2.46557,"high":2.46767,"low":2.46494,"close":2.46653,"volume":63610.19921875},{"timestamp":1742369940000,"open":2.46649,"high":2.46668,"low":2.46305,"close":2.46498,"volume":57352.5},{"timestamp":1742370000000,"open":2.46489,"high":2.46696,"low":2.46467,"close":2.46527,"volume":61902},{"timestamp":1742370060000,"open":2.46527,"high":2.46713,"low":2.46384,"close":2.46471,"volume":52362.8984375},{"timestamp":1742370120000,"open":2.46473,"high":2.46726,"low":2.46422,"close":2.46681,"volume":44885.69921875},{"timestamp":1742370180000,"open":2.46729,"high":2.46948,"low":2.46674,"close":2.46739,"volume":51107.3984375},{"timestamp":1742370240000,"open":2.46746,"high":2.46887,"low":2.46485,"close":2.46491,"volume":36726.30078125},{"timestamp":1742370300000,"open":2.46493,"high":2.46544,"low":2.46424,"close":2.46503,"volume":46252.80078125},{"timestamp":1742370360000,"open":2.46499,"high":2.46614,"low":2.46453,"close":2.46564,"volume":33507},{"timestamp":1742370420000,"open":2.46563,"high":2.46691,"low":2.46512,"close":2.46572,"volume":33867},{"timestamp":1742370480000,"open":2.46574,"high":2.46658,"low":2.4647,"close":2.46506,"volume":40112.1015625},{"timestamp":1742370540000,"open":2.46507,"high":2.46507,"low":2.46306,"close":2.46309,"volume":25360.19921875},{"timestamp":1742370600000,"open":2.46311,"high":2.46413,"low":2.46248,"close":2.46264,"volume":41242.5},{"timestamp":1742370660000,"open":2.46294,"high":2.46321,"low":2.46187,"close":2.46192,"volume":44150.3984375},{"timestamp":1742370720000,"open":2.46192,"high":2.46199,"low":2.45792,"close":2.45852,"volume":39629.69921875},{"timestamp":1742370780000,"open":2.45851,"high":2.45977,"low":2.45835,"close":2.45973,"volume":35679.6015625},{"timestamp":1742370840000,"open":2.45977,"high":2.46,"low":2.45837,"close":2.45881,"volume":41777.1015625},{"timestamp":1742370900000,"open":2.45858,"high":2.45858,"low":2.45765,"close":2.45801,"volume":31635.900390625},{"timestamp":1742370960000,"open":2.45804,"high":2.45894,"low":2.45775,"close":2.45828,"volume":35083.80078125},{"timestamp":1742371020000,"open":2.45839,"high":2.45901,"low":2.45745,"close":2.45785,"volume":49739.3984375},{"timestamp":1742371080000,"open":2.45795,"high":2.4595,"low":2.45784,"close":2.45897,"volume":46413.8984375},{"timestamp":1742371140000,"open":2.45898,"high":2.45898,"low":2.45587,"close":2.45587,"volume":35641.80078125},{"timestamp":1742371200000,"open":2.4559,"high":2.45602,"low":2.45209,"close":2.45394,"volume":42969.6015625},{"timestamp":1742371260000,"open":2.45396,"high":2.45518,"low":2.45361,"close":2.45384,"volume":41129.1015625},{"timestamp":1742371320000,"open":2.45387,"high":2.45411,"low":2.45243,"close":2.45243,"volume":37284.30078125},{"timestamp":1742371380000,"open":2.45241,"high":2.45241,"low":2.45169,"close":2.45221,"volume":28335.599609375},{"timestamp":1742371440000,"open":2.45223,"high":2.45333,"low":2.4522,"close":2.4531,"volume":33329.69921875},{"timestamp":1742371500000,"open":2.45313,"high":2.45427,"low":2.45094,"close":2.45094,"volume":23760.900390625},{"timestamp":1742371560000,"open":2.45089,"high":2.45237,"low":2.45059,"close":2.45133,"volume":18747},{"timestamp":1742371620000,"open":2.45135,"high":2.45185,"low":2.45055,"close":2.45073,"volume":21775.5},{"timestamp":1742371680000,"open":2.45078,"high":2.45204,"low":2.45064,"close":2.45198,"volume":33056.1015625},{"timestamp":1742371740000,"open":2.45192,"high":2.453,"low":2.45157,"close":2.45211,"volume":34794.8984375},{"timestamp":1742371800000,"open":2.45208,"high":2.45312,"low":2.45181,"close":2.45245,"volume":23047.19921875},{"timestamp":1742371860000,"open":2.45241,"high":2.45254,"low":2.45166,"close":2.45177,"volume":16326.900390625},{"timestamp":1742371920000,"open":2.45177,"high":2.45182,"low":2.45128,"close":2.45142,"volume":12063.599609375},{"timestamp":1742371980000,"open":2.45141,"high":2.45205,"low":2.45103,"close":2.45158,"volume":15094.7998046875},{"timestamp":1742372040000,"open":2.45158,"high":2.45158,"low":2.4499,"close":2.45002,"volume":16380.900390625},{"timestamp":1742372100000,"open":2.45001,"high":2.45161,"low":2.44964,"close":2.45091,"volume":20301.30078125},{"timestamp":1742372160000,"open":2.4509,"high":2.4509,"low":2.44926,"close":2.44977,"volume":25204.5},{"timestamp":1742372220000,"open":2.44974,"high":2.45003,"low":2.44873,"close":2.44902,"volume":17847},{"timestamp":1742372280000,"open":2.44903,"high":2.44911,"low":2.44861,"close":2.4489,"volume":14418},{"timestamp":1742372340000,"open":2.4489,"high":2.44938,"low":2.4487,"close":2.44906,"volume":8800.2001953125},{"timestamp":1742372400000,"open":2.44905,"high":2.44956,"low":2.44849,"close":2.44878,"volume":5938.2001953125},{"timestamp":1742372460000,"open":2.44876,"high":2.44939,"low":2.44876,"close":2.44894,"volume":3993.300048828125},{"timestamp":1742372520000,"open":2.44893,"high":2.44947,"low":2.44833,"close":2.44858,"volume":5459.39990234375},{"timestamp":1742372580000,"open":2.44858,"high":2.44864,"low":2.44698,"close":2.44699,"volume":9699.2998046875},{"timestamp":1742372640000,"open":2.44698,"high":2.44746,"low":2.44603,"close":2.44694,"volume":21683.69921875},{"timestamp":1742372700000,"open":2.44689,"high":2.44749,"low":2.4466,"close":2.44749,"volume":22009.5},{"timestamp":1742372760000,"open":2.44748,"high":2.44751,"low":2.44686,"close":2.44695,"volume":29934.900390625},{"timestamp":1742372820000,"open":2.44695,"high":2.44745,"low":2.44695,"close":2.44731,"volume":31068.900390625},{"timestamp":1742372880000,"open":2.44734,"high":2.44796,"low":2.44665,"close":2.44763,"volume":22615.19921875},{"timestamp":1742372940000,"open":2.44761,"high":2.44776,"low":2.44655,"close":2.44716,"volume":35297.1015625},{"timestamp":1742373000000,"open":2.44712,"high":2.44756,"low":2.44603,"close":2.44633,"volume":38775.6015625},{"timestamp":1742373060000,"open":2.44634,"high":2.44698,"low":2.44607,"close":2.44695,"volume":32997.6015625},{"timestamp":1742373120000,"open":2.44695,"high":2.44811,"low":2.44692,"close":2.44779,"volume":28915.19921875},{"timestamp":1742373180000,"open":2.4478,"high":2.44823,"low":2.44741,"close":2.44816,"volume":26346.599609375},{"timestamp":1742373240000,"open":2.44808,"high":2.44885,"low":2.44792,"close":2.4484,"volume":24309},{"timestamp":1742373300000,"open":2.44843,"high":2.44902,"low":2.44807,"close":2.44856,"volume":26299.80078125},{"timestamp":1742373360000,"open":2.44856,"high":2.44872,"low":2.44794,"close":2.44869,"volume":26560.80078125},{"timestamp":1742373420000,"open":2.44868,"high":2.44881,"low":2.4484,"close":2.44881,"volume":28677.599609375},{"timestamp":1742373480000,"open":2.44879,"high":2.4497,"low":2.44878,"close":2.44964,"volume":31295.69921875},{"timestamp":1742373540000,"open":2.44965,"high":2.44991,"low":2.44904,"close":2.44959,"volume":28908.900390625},{"timestamp":1742373600000,"open":2.44958,"high":2.45143,"low":2.44953,"close":2.45068,"volume":32260.5},{"timestamp":1742373660000,"open":2.45069,"high":2.45126,"low":2.45025,"close":2.45104,"volume":38110.5},{"timestamp":1742373720000,"open":2.45106,"high":2.45144,"low":2.45093,"close":2.45113,"volume":27267.30078125},{"timestamp":1742373780000,"open":2.45108,"high":2.45153,"low":2.45021,"close":2.45112,"volume":29302.19921875},{"timestamp":1742373840000,"open":2.45112,"high":2.45158,"low":2.45042,"close":2.45043,"volume":25360.19921875},{"timestamp":1742373900000,"open":2.45044,"high":2.45107,"low":2.45035,"close":2.45078,"volume":26852.400390625},{"timestamp":1742373960000,"open":2.4508,"high":2.45083,"low":2.44978,"close":2.45047,"volume":22477.5},{"timestamp":1742374020000,"open":2.45045,"high":2.4526,"low":2.4503,"close":2.45162,"volume":30356.099609375},{"timestamp":1742374080000,"open":2.45165,"high":2.45192,"low":2.45085,"close":2.45115,"volume":32904},{"timestamp":1742374140000,"open":2.45113,"high":2.45162,"low":2.45103,"close":2.45116,"volume":29302.19921875},{"timestamp":1742374200000,"open":2.45111,"high":2.45239,"low":2.45102,"close":2.45223,"volume":25417.80078125},{"timestamp":1742374260000,"open":2.4522,"high":2.45267,"low":2.45131,"close":2.45263,"volume":22617.900390625},{"timestamp":1742374320000,"open":2.45268,"high":2.45268,"low":2.45201,"close":2.45213,"volume":23608.80078125},{"timestamp":1742374380000,"open":2.45214,"high":2.45233,"low":2.45172,"close":2.45194,"volume":21560.400390625},{"timestamp":1742374440000,"open":2.45192,"high":2.45204,"low":2.45001,"close":2.45016,"volume":22767.30078125},{"timestamp":1742374500000,"open":2.45014,"high":2.45051,"low":2.449,"close":2.44923,"volume":23466.599609375},{"timestamp":1742374560000,"open":2.44917,"high":2.44993,"low":2.44904,"close":2.44986,"volume":17873.099609375},{"timestamp":1742374620000,"open":2.4499,"high":2.45121,"low":2.44983,"close":2.45118,"volume":21752.099609375},{"timestamp":1742374680000,"open":2.4512,"high":2.45149,"low":2.45072,"close":2.45089,"volume":18531},{"timestamp":1742374740000,"open":2.4509,"high":2.45201,"low":2.45085,"close":2.45165,"volume":30036.599609375},{"timestamp":1742374800000,"open":2.45169,"high":2.4522,"low":2.45161,"close":2.45212,"volume":26161.19921875},{"timestamp":1742374860000,"open":2.45212,"high":2.45218,"low":2.45121,"close":2.45165,"volume":23257.80078125},{"timestamp":1742374920000,"open":2.45169,"high":2.45287,"low":2.45166,"close":2.45246,"volume":27265.5},{"timestamp":1742374980000,"open":2.45252,"high":2.45302,"low":2.45219,"close":2.45301,"volume":26289},{"timestamp":1742375040000,"open":2.45303,"high":2.45334,"low":2.45208,"close":2.45313,"volume":23223.599609375},{"timestamp":1742375100000,"open":2.45311,"high":2.4538,"low":2.45281,"close":2.45292,"volume":28025.099609375},{"timestamp":1742375160000,"open":2.45291,"high":2.45311,"low":2.45253,"close":2.45298,"volume":21031.19921875},{"timestamp":1742375220000,"open":2.45286,"high":2.45296,"low":2.4518,"close":2.45196,"volume":23788.80078125},{"timestamp":1742375280000,"open":2.45196,"high":2.45196,"low":2.45139,"close":2.45165,"volume":21434.400390625},{"timestamp":1742375340000,"open":2.45159,"high":2.45173,"low":2.45148,"close":2.45167,"volume":8082},{"timestamp":1742375400000,"open":2.4517,"high":2.45185,"low":2.45139,"close":2.45147,"volume":7760.7001953125},{"timestamp":1742375460000,"open":2.45149,"high":2.45155,"low":2.45106,"close":2.45119,"volume":16293.599609375},{"timestamp":1742375520000,"open":2.45118,"high":2.45276,"low":2.45118,"close":2.45276,"volume":21024},{"timestamp":1742375580000,"open":2.45274,"high":2.45392,"low":2.45273,"close":2.45383,"volume":18556.19921875},{"timestamp":1742375640000,"open":2.45397,"high":2.45397,"low":2.45326,"close":2.4538,"volume":21451.5},{"timestamp":1742375700000,"open":2.45383,"high":2.45417,"low":2.45362,"close":2.45363,"volume":19778.400390625},{"timestamp":1742375760000,"open":2.45366,"high":2.4542,"low":2.45349,"close":2.45382,"volume":14979.599609375},{"timestamp":1742375820000,"open":2.4538,"high":2.45449,"low":2.45302,"close":2.45302,"volume":19325.69921875},{"timestamp":1742375880000,"open":2.45302,"high":2.45358,"low":2.45301,"close":2.4535,"volume":38237.3984375},{"timestamp":1742375940000,"open":2.45356,"high":2.45379,"low":2.45338,"close":2.45346,"volume":21844.80078125},{"timestamp":1742376000000,"open":2.45346,"high":2.45368,"low":2.45329,"close":2.45346,"volume":16425},{"timestamp":1742376060000,"open":2.45346,"high":2.45352,"low":2.453,"close":2.45301,"volume":20105.099609375},{"timestamp":1742376120000,"open":2.45301,"high":2.45303,"low":2.45266,"close":2.45303,"volume":14191.2001953125},{"timestamp":1742376180000,"open":2.45303,"high":2.4531,"low":2.45075,"close":2.4509,"volume":28458},{"timestamp":1742376240000,"open":2.45093,"high":2.45097,"low":2.44975,"close":2.45008,"volume":17057.69921875},{"timestamp":1742376300000,"open":2.45008,"high":2.45019,"low":2.4496,"close":2.45011,"volume":10534.5},{"timestamp":1742376360000,"open":2.45012,"high":2.45014,"low":2.44914,"close":2.44935,"volume":9207},{"timestamp":1742376420000,"open":2.44936,"high":2.44965,"low":2.44883,"close":2.44911,"volume":21489.30078125},{"timestamp":1742376480000,"open":2.44929,"high":2.44937,"low":2.44694,"close":2.44694,"volume":52904.69921875},{"timestamp":1742376540000,"open":2.44694,"high":2.44745,"low":2.44512,"close":2.44512,"volume":16362.900390625},{"timestamp":1742376600000,"open":2.44518,"high":2.44527,"low":2.4446,"close":2.4446,"volume":28940.400390625},{"timestamp":1742376660000,"open":2.44462,"high":2.44522,"low":2.44353,"close":2.44365,"volume":24181.19921875},{"timestamp":1742376720000,"open":2.44365,"high":2.44369,"low":2.44248,"close":2.4425,"volume":34295.3984375},{"timestamp":1742376780000,"open":2.44248,"high":2.44317,"low":2.44248,"close":2.44294,"volume":27650.69921875},{"timestamp":1742376840000,"open":2.44295,"high":2.44368,"low":2.4428,"close":2.44352,"volume":22754.69921875},{"timestamp":1742376900000,"open":2.44357,"high":2.44417,"low":2.44335,"close":2.44411,"volume":21198.599609375},{"timestamp":1742376960000,"open":2.44412,"high":2.44445,"low":2.44374,"close":2.44374,"volume":25514.099609375},{"timestamp":1742377020000,"open":2.44374,"high":2.44374,"low":2.44238,"close":2.4424,"volume":19197.900390625},{"timestamp":1742377080000,"open":2.44239,"high":2.44269,"low":2.44219,"close":2.44251,"volume":32397.30078125},{"timestamp":1742377140000,"open":2.4426,"high":2.44262,"low":2.44236,"close":2.44244,"volume":16772.400390625},{"timestamp":1742377200000,"open":2.44244,"high":2.44295,"low":2.4424,"close":2.44262,"volume":10797.2998046875},{"timestamp":1742377260000,"open":2.44261,"high":2.44332,"low":2.44244,"close":2.44308,"volume":9533.7001953125},{"timestamp":1742377320000,"open":2.44306,"high":2.44332,"low":2.44297,"close":2.44326,"volume":18135},{"timestamp":1742377380000,"open":2.44329,"high":2.44362,"low":2.44321,"close":2.44347,"volume":18264.599609375},{"timestamp":1742377440000,"open":2.44344,"high":2.44447,"low":2.44344,"close":2.4439,"volume":28987.19921875},{"timestamp":1742377500000,"open":2.44387,"high":2.44387,"low":2.44333,"close":2.44345,"volume":16412.400390625},{"timestamp":1742377560000,"open":2.44342,"high":2.44363,"low":2.44311,"close":2.44352,"volume":25276.5},{"timestamp":1742377620000,"open":2.44351,"high":2.4438,"low":2.44336,"close":2.4435,"volume":14191.2001953125},{"timestamp":1742377680000,"open":2.44349,"high":2.44364,"low":2.44281,"close":2.44316,"volume":23208.30078125},{"timestamp":1742377740000,"open":2.44313,"high":2.44315,"low":2.44134,"close":2.44151,"volume":17940.599609375},{"timestamp":1742377800000,"open":2.44153,"high":2.44155,"low":2.44089,"close":2.44101,"volume":20925.900390625},{"timestamp":1742377860000,"open":2.44107,"high":2.44118,"low":2.44021,"close":2.44033,"volume":27020.69921875},{"timestamp":1742377920000,"open":2.44029,"high":2.44055,"low":2.43941,"close":2.43953,"volume":27695.69921875},{"timestamp":1742377980000,"open":2.43953,"high":2.4403,"low":2.43952,"close":2.43975,"volume":27961.19921875},{"timestamp":1742378040000,"open":2.43976,"high":2.44084,"low":2.43976,"close":2.44076,"volume":30923.099609375},{"timestamp":1742378100000,"open":2.4408,"high":2.44207,"low":2.44079,"close":2.44165,"volume":34242.30078125},{"timestamp":1742378160000,"open":2.44166,"high":2.44173,"low":2.44053,"close":2.44073,"volume":27317.69921875},{"timestamp":1742378220000,"open":2.44065,"high":2.44263,"low":2.4403,"close":2.44215,"volume":37973.69921875},{"timestamp":1742378280000,"open":2.44217,"high":2.44307,"low":2.44217,"close":2.44295,"volume":32370.30078125},{"timestamp":1742378340000,"open":2.44265,"high":2.44384,"low":2.44261,"close":2.44351,"volume":29439},{"timestamp":1742378400000,"open":2.44351,"high":2.44438,"low":2.44283,"close":2.44294,"volume":19157.400390625},{"timestamp":1742378460000,"open":2.44291,"high":2.44333,"low":2.44282,"close":2.44313,"volume":14782.5},{"timestamp":1742378520000,"open":2.44314,"high":2.44344,"low":2.44283,"close":2.44311,"volume":14014.7998046875},{"timestamp":1742378580000,"open":2.44311,"high":2.44356,"low":2.44242,"close":2.44276,"volume":21821.400390625},{"timestamp":1742378640000,"open":2.44275,"high":2.44292,"low":2.44204,"close":2.44205,"volume":20104.19921875},{"timestamp":1742378700000,"open":2.44204,"high":2.44269,"low":2.4418,"close":2.44269,"volume":21024},{"timestamp":1742378760000,"open":2.4427,"high":2.44347,"low":2.44266,"close":2.44347,"volume":17739},{"timestamp":1742378820000,"open":2.44346,"high":2.44369,"low":2.44268,"close":2.44276,"volume":16425},{"timestamp":1742378880000,"open":2.44283,"high":2.4432,"low":2.44264,"close":2.44319,"volume":14322.599609375},{"timestamp":1742378940000,"open":2.44316,"high":2.44335,"low":2.44284,"close":2.44297,"volume":14260.5},{"timestamp":1742379000000,"open":2.44316,"high":2.44343,"low":2.44282,"close":2.44318,"volume":16628.400390625},{"timestamp":1742379060000,"open":2.44307,"high":2.44386,"low":2.44306,"close":2.44378,"volume":16425},{"timestamp":1742379120000,"open":2.44378,"high":2.44392,"low":2.44324,"close":2.44325,"volume":19710},{"timestamp":1742379180000,"open":2.44325,"high":2.44358,"low":2.4431,"close":2.44331,"volume":16819.19921875},{"timestamp":1742379240000,"open":2.44331,"high":2.44349,"low":2.44295,"close":2.44345,"volume":20375.099609375},{"timestamp":1742379300000,"open":2.44343,"high":2.44417,"low":2.44333,"close":2.44399,"volume":15513.2998046875},{"timestamp":1742379360000,"open":2.44395,"high":2.44418,"low":2.44376,"close":2.44392,"volume":15899.400390625},{"timestamp":1742379420000,"open":2.44389,"high":2.44402,"low":2.4437,"close":2.44386,"volume":10514.7001953125},{"timestamp":1742379480000,"open":2.44389,"high":2.44396,"low":2.44324,"close":2.44383,"volume":14921.099609375},{"timestamp":1742379540000,"open":2.44384,"high":2.44403,"low":2.44361,"close":2.44376,"volume":9986.400390625},{"timestamp":1742379600000,"open":2.44378,"high":2.44394,"low":2.44342,"close":2.44342,"volume":12157.2001953125},{"timestamp":1742379660000,"open":2.44334,"high":2.44356,"low":2.44264,"close":2.44267,"volume":14388.2998046875},{"timestamp":1742379720000,"open":2.4427,"high":2.44292,"low":2.44255,"close":2.44278,"volume":11431.7998046875},{"timestamp":1742379780000,"open":2.44278,"high":2.44307,"low":2.44245,"close":2.44306,"volume":14191.2001953125},{"timestamp":1742379840000,"open":2.44307,"high":2.44337,"low":2.44297,"close":2.44334,"volume":12352.5},{"timestamp":1742379900000,"open":2.44345,"high":2.4441,"low":2.44336,"close":2.44401,"volume":19526.400390625},{"timestamp":1742379960000,"open":2.44401,"high":2.44531,"low":2.4437,"close":2.44439,"volume":21692.69921875},{"timestamp":1742380020000,"open":2.44424,"high":2.44433,"low":2.44398,"close":2.44425,"volume":13083.2998046875},{"timestamp":1742380080000,"open":2.44417,"high":2.44428,"low":2.44386,"close":2.44399,"volume":18283.5},{"timestamp":1742380140000,"open":2.444,"high":2.44409,"low":2.44374,"close":2.44377,"volume":11957.400390625},{"timestamp":1742380200000,"open":2.44377,"high":2.44491,"low":2.44374,"close":2.44423,"volume":15838.2001953125},{"timestamp":1742380260000,"open":2.44429,"high":2.44459,"low":2.44402,"close":2.44402,"volume":12811.5},{"timestamp":1742380320000,"open":2.444,"high":2.44445,"low":2.44352,"close":2.44369,"volume":14192.099609375},{"timestamp":1742380380000,"open":2.44368,"high":2.44416,"low":2.44359,"close":2.44405,"volume":18554.400390625},{"timestamp":1742380440000,"open":2.44413,"high":2.44472,"low":2.44402,"close":2.44433,"volume":16045.2001953125},{"timestamp":1742380500000,"open":2.44432,"high":2.44536,"low":2.44427,"close":2.44535,"volume":11760.2998046875},{"timestamp":1742380560000,"open":2.44533,"high":2.44569,"low":2.44524,"close":2.44561,"volume":11760.2998046875},{"timestamp":1742380620000,"open":2.44561,"high":2.44649,"low":2.44559,"close":2.44639,"volume":11694.599609375},{"timestamp":1742380680000,"open":2.44644,"high":2.44669,"low":2.44622,"close":2.44632,"volume":14716.7998046875},{"timestamp":1742380740000,"open":2.4463,"high":2.44672,"low":2.44619,"close":2.44621,"volume":17476.19921875},{"timestamp":1742380800000,"open":2.44624,"high":2.44699,"low":2.44615,"close":2.44684,"volume":18658.80078125},{"timestamp":1742380860000,"open":2.44682,"high":2.44693,"low":2.44648,"close":2.44686,"volume":9592.2001953125},{"timestamp":1742380920000,"open":2.44684,"high":2.44685,"low":2.44622,"close":2.44657,"volume":15373.7998046875},{"timestamp":1742380980000,"open":2.44654,"high":2.44692,"low":2.44648,"close":2.44683,"volume":14716.7998046875},{"timestamp":1742381040000,"open":2.44681,"high":2.44711,"low":2.44638,"close":2.44652,"volume":24381},{"timestamp":1742381100000,"open":2.44652,"high":2.44683,"low":2.44525,"close":2.44682,"volume":15612.2998046875},{"timestamp":1742381160000,"open":2.44682,"high":2.44683,"low":2.44585,"close":2.44645,"volume":10314.900390625},{"timestamp":1742381220000,"open":2.44642,"high":2.44644,"low":2.44529,"close":2.44529,"volume":16690.5},{"timestamp":1742381280000,"open":2.4453,"high":2.44562,"low":2.44459,"close":2.44477,"volume":18527.400390625},{"timestamp":1742381340000,"open":2.44476,"high":2.44476,"low":2.44366,"close":2.4438,"volume":17870.400390625},{"timestamp":1742381400000,"open":2.44383,"high":2.44449,"low":2.44367,"close":2.44438,"volume":13534.2001953125},{"timestamp":1742381460000,"open":2.44435,"high":2.44438,"low":2.44335,"close":2.44356,"volume":15611.400390625},{"timestamp":1742381520000,"open":2.44357,"high":2.44393,"low":2.44339,"close":2.44393,"volume":8740.7998046875},{"timestamp":1742381580000,"open":2.44393,"high":2.44399,"low":2.4433,"close":2.4433,"volume":11965.5},{"timestamp":1742381640000,"open":2.44327,"high":2.44327,"low":2.4429,"close":2.44313,"volume":9723.599609375},{"timestamp":1742381700000,"open":2.44314,"high":2.44355,"low":2.44307,"close":2.44313,"volume":13915.7998046875},{"timestamp":1742381760000,"open":2.44315,"high":2.44315,"low":2.44185,"close":2.44277,"volume":14094},{"timestamp":1742381820000,"open":2.44277,"high":2.44361,"low":2.44277,"close":2.44351,"volume":7916.39990234375},{"timestamp":1742381880000,"open":2.44349,"high":2.44349,"low":2.44316,"close":2.44321,"volume":4849.2001953125},{"timestamp":1742381940000,"open":2.44312,"high":2.44315,"low":2.44262,"close":2.44286,"volume":6179.39990234375},{"timestamp":1742382000000,"open":2.44288,"high":2.443,"low":2.44223,"close":2.44223,"volume":4359.60009765625},{"timestamp":1742382060000,"open":2.44223,"high":2.44233,"low":2.44144,"close":2.44149,"volume":8883.900390625},{"timestamp":1742382120000,"open":2.44147,"high":2.44232,"low":2.44147,"close":2.4422,"volume":9088.2001953125},{"timestamp":1742382180000,"open":2.4422,"high":2.44225,"low":2.44168,"close":2.44205,"volume":7744.5},{"timestamp":1742382240000,"open":2.44205,"high":2.44206,"low":2.44177,"close":2.44197,"volume":12483.900390625},{"timestamp":1742382300000,"open":2.44197,"high":2.44206,"low":2.44176,"close":2.44186,"volume":10289.7001953125},{"timestamp":1742382360000,"open":2.44183,"high":2.44281,"low":2.44182,"close":2.44254,"volume":13734.900390625},{"timestamp":1742382420000,"open":2.4426,"high":2.44283,"low":2.44205,"close":2.44205,"volume":7959.60009765625},{"timestamp":1742382480000,"open":2.44205,"high":2.44211,"low":2.44137,"close":2.44168,"volume":9276.2998046875},{"timestamp":1742382540000,"open":2.44166,"high":2.44189,"low":2.44118,"close":2.44135,"volume":11563.2001953125},{"timestamp":1742382600000,"open":2.44138,"high":2.44161,"low":2.44123,"close":2.44126,"volume":11694.599609375},{"timestamp":1742382660000,"open":2.44124,"high":2.4413,"low":2.44053,"close":2.44057,"volume":14239.7998046875},{"timestamp":1742382720000,"open":2.44057,"high":2.44057,"low":2.44036,"close":2.44044,"volume":11111.400390625},{"timestamp":1742382780000,"open":2.44045,"high":2.44093,"low":2.44022,"close":2.44056,"volume":14883.2998046875},{"timestamp":1742382840000,"open":2.44053,"high":2.44107,"low":2.44022,"close":2.44087,"volume":16397.099609375},{"timestamp":1742382900000,"open":2.44087,"high":2.44129,"low":2.44064,"close":2.44129,"volume":12226.5},{"timestamp":1742382960000,"open":2.44128,"high":2.44129,"low":2.44001,"close":2.44034,"volume":17551.80078125},{"timestamp":1742383020000,"open":2.44032,"high":2.44056,"low":2.43971,"close":2.4402,"volume":22311.900390625},{"timestamp":1742383080000,"open":2.44019,"high":2.44046,"low":2.43946,"close":2.43946,"volume":24260.400390625},{"timestamp":1742383140000,"open":2.43948,"high":2.44017,"low":2.43944,"close":2.44017,"volume":18812.69921875},{"timestamp":1742383200000,"open":2.44021,"high":2.44046,"low":2.43988,"close":2.44035,"volume":17657.099609375},{"timestamp":1742383260000,"open":2.44036,"high":2.44055,"low":2.44009,"close":2.44055,"volume":13523.400390625},{"timestamp":1742383320000,"open":2.44055,"high":2.44071,"low":2.44042,"close":2.44047,"volume":10782},{"timestamp":1742383380000,"open":2.44019,"high":2.44027,"low":2.43938,"close":2.43938,"volume":12309.2998046875},{"timestamp":1742383440000,"open":2.4394,"high":2.4398,"low":2.43934,"close":2.43957,"volume":14247},{"timestamp":1742383500000,"open":2.4396,"high":2.43961,"low":2.43837,"close":2.43861,"volume":17416.80078125},{"timestamp":1742383560000,"open":2.4386,"high":2.43905,"low":2.43859,"close":2.43882,"volume":15841.7998046875},{"timestamp":1742383620000,"open":2.43881,"high":2.43912,"low":2.43848,"close":2.43911,"volume":10175.400390625},{"timestamp":1742383680000,"open":2.4391,"high":2.43941,"low":2.43898,"close":2.43941,"volume":13462.2001953125},{"timestamp":1742383740000,"open":2.43942,"high":2.43958,"low":2.43888,"close":2.43918,"volume":19018.80078125},{"timestamp":1742383800000,"open":2.43902,"high":2.43947,"low":2.43898,"close":2.43947,"volume":12356.099609375},{"timestamp":1742383860000,"open":2.43947,"high":2.43964,"low":2.43924,"close":2.43948,"volume":9354.599609375},{"timestamp":1742383920000,"open":2.43953,"high":2.43969,"low":2.43903,"close":2.4391,"volume":12245.400390625},{"timestamp":1742383980000,"open":2.4391,"high":2.43977,"low":2.43898,"close":2.43976,"volume":13464.900390625},{"timestamp":1742384040000,"open":2.43982,"high":2.43982,"low":2.43767,"close":2.43784,"volume":22597.19921875},{"timestamp":1742384100000,"open":2.43786,"high":2.43791,"low":2.43669,"close":2.43687,"volume":24468.30078125},{"timestamp":1742384160000,"open":2.43687,"high":2.43687,"low":2.43605,"close":2.43621,"volume":22358.69921875},{"timestamp":1742384220000,"open":2.43621,"high":2.43657,"low":2.43514,"close":2.43535,"volume":19746.900390625},{"timestamp":1742384280000,"open":2.43535,"high":2.43561,"low":2.43437,"close":2.43445,"volume":22623.30078125},{"timestamp":1742384340000,"open":2.43452,"high":2.4349,"low":2.43439,"close":2.43485,"volume":18943.19921875},{"timestamp":1742384400000,"open":2.43484,"high":2.43519,"low":2.43461,"close":2.43511,"volume":13687.2001953125},{"timestamp":1742384460000,"open":2.4351,"high":2.43513,"low":2.43444,"close":2.43456,"volume":12830.400390625},{"timestamp":1742384520000,"open":2.43456,"high":2.43492,"low":2.43445,"close":2.43457,"volume":16669.80078125},{"timestamp":1742384580000,"open":2.43456,"high":2.43503,"low":2.43431,"close":2.43503,"volume":17463.599609375},{"timestamp":1742384640000,"open":2.43502,"high":2.43621,"low":2.43501,"close":2.43501,"volume":23417.099609375},{"timestamp":1742384700000,"open":2.43503,"high":2.43505,"low":2.43457,"close":2.43458,"volume":17728.19921875},{"timestamp":1742384760000,"open":2.43462,"high":2.43501,"low":2.43447,"close":2.43499,"volume":14877},{"timestamp":1742384820000,"open":2.43502,"high":2.43512,"low":2.43466,"close":2.4351,"volume":8334.900390625},{"timestamp":1742384880000,"open":2.43512,"high":2.43574,"low":2.43512,"close":2.43564,"volume":6879.60009765625},{"timestamp":1742384940000,"open":2.43563,"high":2.43563,"low":2.43538,"close":2.43543,"volume":10451.7001953125},{"timestamp":1742385000000,"open":2.43544,"high":2.43547,"low":2.43464,"close":2.4351,"volume":15214.5},{"timestamp":1742385060000,"open":2.43519,"high":2.43534,"low":2.43487,"close":2.43499,"volume":11510.099609375},{"timestamp":1742385120000,"open":2.43502,"high":2.43513,"low":2.43466,"close":2.43475,"volume":13348.7998046875},{"timestamp":1742385180000,"open":2.43475,"high":2.435,"low":2.4347,"close":2.43492,"volume":11907},{"timestamp":1742385240000,"open":2.43492,"high":2.43544,"low":2.43482,"close":2.43528,"volume":10319.400390625},{"timestamp":1742385300000,"open":2.43529,"high":2.43541,"low":2.43507,"close":2.43509,"volume":11510.099609375},{"timestamp":1742385360000,"open":2.4351,"high":2.43713,"low":2.43433,"close":2.43654,"volume":30296.69921875},{"timestamp":1742385420000,"open":2.43656,"high":2.43726,"low":2.43535,"close":2.43589,"volume":29237.400390625},{"timestamp":1742385480000,"open":2.43589,"high":2.43626,"low":2.43558,"close":2.43599,"volume":24343.19921875},{"timestamp":1742385540000,"open":2.436,"high":2.43647,"low":2.4359,"close":2.43608,"volume":20771.099609375},{"timestamp":1742385600000,"open":2.43608,"high":2.43656,"low":2.43558,"close":2.43656,"volume":23549.400390625},{"timestamp":1742385660000,"open":2.43656,"high":2.43735,"low":2.43625,"close":2.4373,"volume":23020.19921875},{"timestamp":1742385720000,"open":2.43729,"high":2.43733,"low":2.43664,"close":2.43673,"volume":20241.900390625},{"timestamp":1742385780000,"open":2.43676,"high":2.43755,"low":2.43676,"close":2.43714,"volume":15479.099609375},{"timestamp":1742385840000,"open":2.4372,"high":2.43744,"low":2.4366,"close":2.43664,"volume":15479.099609375},{"timestamp":1742385900000,"open":2.43661,"high":2.43738,"low":2.43635,"close":2.43636,"volume":20109.599609375},{"timestamp":1742385960000,"open":2.43637,"high":2.43637,"low":2.43573,"close":2.43596,"volume":19845},{"timestamp":1742386020000,"open":2.43591,"high":2.4366,"low":2.43591,"close":2.43659,"volume":15346.7998046875},{"timestamp":1742386080000,"open":2.43659,"high":2.43714,"low":2.43659,"close":2.43699,"volume":18257.400390625},{"timestamp":1742386140000,"open":2.43704,"high":2.43811,"low":2.43675,"close":2.43811,"volume":17728.19921875},{"timestamp":1742386200000,"open":2.43808,"high":2.4388,"low":2.43748,"close":2.43764,"volume":19448.099609375},{"timestamp":1742386260000,"open":2.43766,"high":2.43774,"low":2.4372,"close":2.4373,"volume":17860.5},{"timestamp":1742386320000,"open":2.43735,"high":2.43772,"low":2.43659,"close":2.43668,"volume":20638.80078125},{"timestamp":1742386380000,"open":2.43667,"high":2.4376,"low":2.43647,"close":2.43753,"volume":16669.80078125},{"timestamp":1742386440000,"open":2.4375,"high":2.43785,"low":2.43732,"close":2.43782,"volume":22226.400390625},{"timestamp":1742386500000,"open":2.43784,"high":2.43917,"low":2.43747,"close":2.43852,"volume":18315.900390625},{"timestamp":1742386560000,"open":2.43852,"high":2.43852,"low":2.43742,"close":2.43754,"volume":22970.69921875},{"timestamp":1742386620000,"open":2.43756,"high":2.43774,"low":2.43741,"close":2.43768,"volume":12700.7998046875},{"timestamp":1742386680000,"open":2.43771,"high":2.43856,"low":2.43771,"close":2.43855,"volume":15082.2001953125},{"timestamp":1742386740000,"open":2.43855,"high":2.43855,"low":2.43793,"close":2.43805,"volume":15479.099609375},{"timestamp":1742386800000,"open":2.43811,"high":2.4385,"low":2.43806,"close":2.43831,"volume":16405.19921875},{"timestamp":1742386860000,"open":2.43834,"high":2.43919,"low":2.43825,"close":2.43901,"volume":15676.2001953125},{"timestamp":1742386920000,"open":2.43902,"high":2.43914,"low":2.43884,"close":2.43884,"volume":9922.5},{"timestamp":1742386980000,"open":2.43883,"high":2.43922,"low":2.43871,"close":2.43889,"volume":10914.2998046875},{"timestamp":1742387040000,"open":2.43887,"high":2.43932,"low":2.43867,"close":2.4393,"volume":15804.900390625},{"timestamp":1742387100000,"open":2.43939,"high":2.43982,"low":2.4391,"close":2.43952,"volume":19201.5},{"timestamp":1742387160000,"open":2.43958,"high":2.43969,"low":2.43806,"close":2.43919,"volume":26055},{"timestamp":1742387220000,"open":2.43904,"high":2.43926,"low":2.43766,"close":2.43778,"volume":19188},{"timestamp":1742387280000,"open":2.43778,"high":2.43942,"low":2.43778,"close":2.43941,"volume":21283.19921875},{"timestamp":1742387340000,"open":2.43941,"high":2.43964,"low":2.43896,"close":2.43918,"volume":18133.19921875},{"timestamp":1742387400000,"open":2.43918,"high":2.43936,"low":2.43878,"close":2.43901,"volume":20761.19921875},{"timestamp":1742387460000,"open":2.43904,"high":2.43939,"low":2.43887,"close":2.43938,"volume":19710},{"timestamp":1742387520000,"open":2.43938,"high":2.44097,"low":2.43921,"close":2.4406,"volume":21418.19921875},{"timestamp":1742387580000,"open":2.44059,"high":2.44103,"low":2.44029,"close":2.44053,"volume":20235.599609375},{"timestamp":1742387640000,"open":2.44051,"high":2.44104,"low":2.43998,"close":2.44002,"volume":20104.19921875},{"timestamp":1742387700000,"open":2.44003,"high":2.44047,"low":2.43942,"close":2.43993,"volume":18527.400390625},{"timestamp":1742387760000,"open":2.43994,"high":2.44064,"low":2.43993,"close":2.4406,"volume":16687.80078125},{"timestamp":1742387820000,"open":2.44066,"high":2.44113,"low":2.43997,"close":2.44057,"volume":22075.19921875},{"timestamp":1742387880000,"open":2.44058,"high":2.44103,"low":2.44022,"close":2.44102,"volume":20629.80078125},{"timestamp":1742387940000,"open":2.44104,"high":2.44127,"low":2.44085,"close":2.44085,"volume":20367},{"timestamp":1742388000000,"open":2.44082,"high":2.44084,"low":2.43971,"close":2.43972,"volume":19710},{"timestamp":1742388060000,"open":2.43963,"high":2.44029,"low":2.43935,"close":2.43938,"volume":18145.80078125},{"timestamp":1742388120000,"open":2.4394,"high":2.43944,"low":2.43834,"close":2.43868,"volume":17595},{"timestamp":1742388180000,"open":2.43869,"high":2.43928,"low":2.43863,"close":2.43891,"volume":15547.5},{"timestamp":1742388240000,"open":2.43892,"high":2.43914,"low":2.43829,"close":2.4383,"volume":16008.2998046875},{"timestamp":1742388300000,"open":2.43832,"high":2.43859,"low":2.43814,"close":2.43822,"volume":20374.19921875},{"timestamp":1742388360000,"open":2.4381,"high":2.43882,"low":2.43808,"close":2.43841,"volume":24268.5},{"timestamp":1742388420000,"open":2.43844,"high":2.43864,"low":2.43813,"close":2.43814,"volume":18522},{"timestamp":1742388480000,"open":2.43816,"high":2.43822,"low":2.43751,"close":2.43754,"volume":14445},{"timestamp":1742388540000,"open":2.43758,"high":2.43775,"low":2.43715,"close":2.43775,"volume":22660.19921875},{"timestamp":1742388600000,"open":2.43777,"high":2.43777,"low":2.43686,"close":2.43704,"volume":19181.69921875},{"timestamp":1742388660000,"open":2.43706,"high":2.43713,"low":2.43628,"close":2.43708,"volume":15586.2001953125},{"timestamp":1742388720000,"open":2.43712,"high":2.43758,"low":2.4367,"close":2.43734,"volume":19680.30078125},{"timestamp":1742388780000,"open":2.43737,"high":2.43763,"low":2.4372,"close":2.43757,"volume":11972.7001953125},{"timestamp":1742388840000,"open":2.43756,"high":2.43759,"low":2.43733,"close":2.43742,"volume":13092.2998046875},{"timestamp":1742388900000,"open":2.43741,"high":2.43826,"low":2.43741,"close":2.43747,"volume":21457.80078125},{"timestamp":1742388960000,"open":2.43751,"high":2.43905,"low":2.43706,"close":2.43904,"volume":21042.900390625},{"timestamp":1742389020000,"open":2.43906,"high":2.43952,"low":2.43875,"close":2.43946,"volume":22995},{"timestamp":1742389080000,"open":2.43949,"high":2.44021,"low":2.4394,"close":2.4395,"volume":22140.900390625},{"timestamp":1742389140000,"open":2.4395,"high":2.43986,"low":2.43941,"close":2.43954,"volume":25429.5},{"timestamp":1742389200000,"open":2.43946,"high":2.4395,"low":2.43897,"close":2.43936,"volume":23652},{"timestamp":1742389260000,"open":2.43933,"high":2.43948,"low":2.43762,"close":2.43777,"volume":19187.099609375},{"timestamp":1742389320000,"open":2.43778,"high":2.43843,"low":2.43771,"close":2.4384,"volume":13478.400390625},{"timestamp":1742389380000,"open":2.43842,"high":2.43851,"low":2.43815,"close":2.43845,"volume":19336.5},{"timestamp":1742389440000,"open":2.43847,"high":2.43858,"low":2.43791,"close":2.43807,"volume":12549.599609375},{"timestamp":1742389500000,"open":2.43808,"high":2.43824,"low":2.43789,"close":2.43792,"volume":15768},{"timestamp":1742389560000,"open":2.43797,"high":2.43803,"low":2.43737,"close":2.43745,"volume":18195.30078125},{"timestamp":1742389620000,"open":2.43744,"high":2.43775,"low":2.43741,"close":2.43769,"volume":21961.80078125},{"timestamp":1742389680000,"open":2.43764,"high":2.43764,"low":2.43667,"close":2.43757,"volume":18122.400390625},{"timestamp":1742389740000,"open":2.43757,"high":2.43824,"low":2.43749,"close":2.43808,"volume":16556.400390625},{"timestamp":1742389800000,"open":2.4381,"high":2.43814,"low":2.43738,"close":2.4376,"volume":17873.099609375},{"timestamp":1742389860000,"open":2.43762,"high":2.43762,"low":2.43714,"close":2.43717,"volume":20609.099609375},{"timestamp":1742389920000,"open":2.43717,"high":2.43772,"low":2.43709,"close":2.43769,"volume":19138.5},{"timestamp":1742389980000,"open":2.43772,"high":2.4379,"low":2.4375,"close":2.43777,"volume":18921.599609375},{"timestamp":1742390040000,"open":2.43784,"high":2.43874,"low":2.43783,"close":2.43847,"volume":15242.400390625},{"timestamp":1742390100000,"open":2.43847,"high":2.43862,"low":2.43828,"close":2.43831,"volume":15636.599609375},{"timestamp":1742390160000,"open":2.4383,"high":2.43837,"low":2.43749,"close":2.43749,"volume":19148.400390625},{"timestamp":1742390220000,"open":2.43749,"high":2.43864,"low":2.43742,"close":2.43862,"volume":17992.80078125},{"timestamp":1742390280000,"open":2.43862,"high":2.43909,"low":2.43862,"close":2.43879,"volume":16069.5},{"timestamp":1742390340000,"open":2.43882,"high":2.4395,"low":2.43882,"close":2.43946,"volume":15768.900390625},{"timestamp":1742390400000,"open":2.43943,"high":2.43999,"low":2.43933,"close":2.43999,"volume":17476.19921875},{"timestamp":1742390460000,"open":2.44,"high":2.4408,"low":2.43983,"close":2.44066,"volume":24309},{"timestamp":1742390520000,"open":2.44062,"high":2.44125,"low":2.44029,"close":2.44107,"volume":19315.80078125},{"timestamp":1742390580000,"open":2.44105,"high":2.44108,"low":2.43958,"close":2.44026,"volume":36429.30078125},{"timestamp":1742390640000,"open":2.44023,"high":2.44144,"low":2.44019,"close":2.44108,"volume":18790.19921875},{"timestamp":1742390700000,"open":2.44109,"high":2.44114,"low":2.44023,"close":2.44036,"volume":15439.5},{"timestamp":1742390760000,"open":2.44037,"high":2.44057,"low":2.43966,"close":2.44008,"volume":19710.900390625},{"timestamp":1742390820000,"open":2.44008,"high":2.44053,"low":2.43956,"close":2.44049,"volume":20056.5},{"timestamp":1742390880000,"open":2.44057,"high":2.44075,"low":2.44018,"close":2.44032,"volume":17523},{"timestamp":1742390940000,"open":2.44031,"high":2.44084,"low":2.44004,"close":2.44004,"volume":21690.900390625},{"timestamp":1742391000000,"open":2.44001,"high":2.44055,"low":2.43976,"close":2.44036,"volume":24475.5},{"timestamp":1742391060000,"open":2.44035,"high":2.4406,"low":2.43989,"close":2.44013,"volume":27386.099609375},{"timestamp":1742391120000,"open":2.44013,"high":2.44013,"low":2.43906,"close":2.44004,"volume":23549.400390625},{"timestamp":1742391180000,"open":2.44007,"high":2.44047,"low":2.43955,"close":2.44032,"volume":26063.099609375},{"timestamp":1742391240000,"open":2.44032,"high":2.44093,"low":2.44003,"close":2.44074,"volume":26856.900390625},{"timestamp":1742391300000,"open":2.44075,"high":2.44085,"low":2.44002,"close":2.44046,"volume":27584.099609375},{"timestamp":1742391360000,"open":2.44051,"high":2.44105,"low":2.44045,"close":2.44083,"volume":24513.30078125},{"timestamp":1742391420000,"open":2.44081,"high":2.44102,"low":2.44075,"close":2.44091,"volume":18925.19921875},{"timestamp":1742391480000,"open":2.4409,"high":2.44166,"low":2.4409,"close":2.4415,"volume":26372.69921875},{"timestamp":1742391540000,"open":2.44147,"high":2.44211,"low":2.44122,"close":2.44123,"volume":20475},{"timestamp":1742391600000,"open":2.44123,"high":2.44125,"low":2.4403,"close":2.44054,"volume":21675.599609375},{"timestamp":1742391660000,"open":2.44053,"high":2.44053,"low":2.43915,"close":2.43952,"volume":24258.599609375},{"timestamp":1742391720000,"open":2.43953,"high":2.4401,"low":2.43866,"close":2.43982,"volume":25497},{"timestamp":1742391780000,"open":2.43983,"high":2.44035,"low":2.43891,"close":2.43983,"volume":31473},{"timestamp":1742391840000,"open":2.43983,"high":2.4403,"low":2.43804,"close":2.43811,"volume":24805.80078125},{"timestamp":1742391900000,"open":2.4381,"high":2.43879,"low":2.4372,"close":2.43875,"volume":27359.099609375},{"timestamp":1742391960000,"open":2.43876,"high":2.43918,"low":2.43788,"close":2.43896,"volume":29033.099609375},{"timestamp":1742392020000,"open":2.43895,"high":2.43896,"low":2.4378,"close":2.43799,"volume":24733.80078125},{"timestamp":1742392080000,"open":2.43798,"high":2.43836,"low":2.43753,"close":2.43831,"volume":24597},{"timestamp":1742392140000,"open":2.43834,"high":2.43878,"low":2.43782,"close":2.43782,"volume":18256.5},{"timestamp":1742392200000,"open":2.43807,"high":2.43878,"low":2.43773,"close":2.43841,"volume":16146.900390625},{"timestamp":1742392260000,"open":2.43831,"high":2.43869,"low":2.43811,"close":2.43811,"volume":17277.30078125},{"timestamp":1742392320000,"open":2.43812,"high":2.43872,"low":2.43803,"close":2.4384,"volume":23216.400390625},{"timestamp":1742392380000,"open":2.4384,"high":2.43852,"low":2.43772,"close":2.43842,"volume":24740.099609375},{"timestamp":1742392440000,"open":2.43849,"high":2.43977,"low":2.43803,"close":2.43949,"volume":24805.80078125},{"timestamp":1742392500000,"open":2.43952,"high":2.44026,"low":2.43898,"close":2.44026,"volume":23085.900390625},{"timestamp":1742392560000,"open":2.44025,"high":2.44155,"low":2.4402,"close":2.44061,"volume":30159.900390625},{"timestamp":1742392620000,"open":2.4406,"high":2.44072,"low":2.44014,"close":2.44033,"volume":27253.80078125},{"timestamp":1742392680000,"open":2.44021,"high":2.44065,"low":2.44005,"close":2.44039,"volume":26327.69921875},{"timestamp":1742392740000,"open":2.44033,"high":2.44077,"low":2.4401,"close":2.44061,"volume":26686.80078125},{"timestamp":1742392800000,"open":2.44058,"high":2.44063,"low":2.43935,"close":2.43941,"volume":27549.900390625},{"timestamp":1742392860000,"open":2.43941,"high":2.43946,"low":2.43908,"close":2.43943,"volume":23681.69921875},{"timestamp":1742392920000,"open":2.43939,"high":2.43942,"low":2.43893,"close":2.43929,"volume":16669.80078125},{"timestamp":1742392980000,"open":2.43929,"high":2.43929,"low":2.43902,"close":2.43904,"volume":11774.7001953125},{"timestamp":1742393040000,"open":2.43912,"high":2.4392,"low":2.4383,"close":2.4385,"volume":18125.099609375},{"timestamp":1742393100000,"open":2.43853,"high":2.4391,"low":2.43852,"close":2.4391,"volume":14527.7998046875},{"timestamp":1742393160000,"open":2.43921,"high":2.43979,"low":2.43901,"close":2.43967,"volume":17728.19921875},{"timestamp":1742393220000,"open":2.43966,"high":2.43979,"low":2.43899,"close":2.4395,"volume":17331.30078125},{"timestamp":1742393280000,"open":2.4395,"high":2.43999,"low":2.43941,"close":2.43988,"volume":19448.099609375},{"timestamp":1742393340000,"open":2.43988,"high":2.43996,"low":2.4389,"close":2.43891,"volume":22887.900390625},{"timestamp":1742393400000,"open":2.43893,"high":2.43893,"low":2.43835,"close":2.43875,"volume":10504.7998046875},{"timestamp":1742393460000,"open":2.43872,"high":2.43927,"low":2.43865,"close":2.43918,"volume":16452},{"timestamp":1742393520000,"open":2.43915,"high":2.43941,"low":2.43867,"close":2.43921,"volume":25572.599609375},{"timestamp":1742393580000,"open":2.43919,"high":2.43968,"low":2.43904,"close":2.43904,"volume":46766.69921875},{"timestamp":1742393640000,"open":2.43906,"high":2.43919,"low":2.43794,"close":2.43809,"volume":22648.5},{"timestamp":1742393700000,"open":2.43809,"high":2.43873,"low":2.43754,"close":2.43835,"volume":28248.30078125},{"timestamp":1742393760000,"open":2.43836,"high":2.43865,"low":2.43751,"close":2.43759,"volume":18667.80078125},{"timestamp":1742393820000,"open":2.43757,"high":2.43797,"low":2.4374,"close":2.43776,"volume":13432.5},{"timestamp":1742393880000,"open":2.43779,"high":2.43804,"low":2.43758,"close":2.43796,"volume":11034},{"timestamp":1742393940000,"open":2.43793,"high":2.43812,"low":2.43671,"close":2.43733,"volume":21574.80078125},{"timestamp":1742394000000,"open":2.43731,"high":2.43766,"low":2.4369,"close":2.43721,"volume":15533.099609375},{"timestamp":1742394060000,"open":2.43722,"high":2.43804,"low":2.4369,"close":2.43723,"volume":23747.400390625},{"timestamp":1742394120000,"open":2.43722,"high":2.43751,"low":2.43701,"close":2.43725,"volume":21961.80078125},{"timestamp":1742394180000,"open":2.43723,"high":2.43851,"low":2.43718,"close":2.43851,"volume":15876},{"timestamp":1742394240000,"open":2.43851,"high":2.43954,"low":2.43844,"close":2.43951,"volume":20374.19921875},{"timestamp":1742394300000,"open":2.43951,"high":2.43954,"low":2.43903,"close":2.43923,"volume":22491},{"timestamp":1742394360000,"open":2.4392,"high":2.43939,"low":2.43906,"close":2.43939,"volume":17860.5},{"timestamp":1742394420000,"open":2.43942,"high":2.43986,"low":2.43929,"close":2.43968,"volume":21829.5},{"timestamp":1742394480000,"open":2.43966,"high":2.44055,"low":2.43961,"close":2.44046,"volume":21300.30078125},{"timestamp":1742394540000,"open":2.44043,"high":2.44161,"low":2.44028,"close":2.4413,"volume":22358.69921875},{"timestamp":1742394600000,"open":2.44135,"high":2.44157,"low":2.44082,"close":2.4411,"volume":18179.099609375},{"timestamp":1742394660000,"open":2.44111,"high":2.44164,"low":2.44075,"close":2.44128,"volume":17746.19921875},{"timestamp":1742394720000,"open":2.44128,"high":2.44143,"low":2.4407,"close":2.44122,"volume":22689},{"timestamp":1742394780000,"open":2.44119,"high":2.44164,"low":2.44096,"close":2.44125,"volume":15792.2998046875},{"timestamp":1742394840000,"open":2.44106,"high":2.44111,"low":2.44064,"close":2.44074,"volume":17578.80078125},{"timestamp":1742394900000,"open":2.44071,"high":2.44135,"low":2.43996,"close":2.4413,"volume":20778.30078125},{"timestamp":1742394960000,"open":2.44133,"high":2.44133,"low":2.44018,"close":2.44043,"volume":16858.80078125},{"timestamp":1742395020000,"open":2.4404,"high":2.44106,"low":2.4404,"close":2.44081,"volume":8825.400390625},{"timestamp":1742395080000,"open":2.44082,"high":2.44097,"low":2.44025,"close":2.44029,"volume":13300.2001953125},{"timestamp":1742395140000,"open":2.44028,"high":2.44068,"low":2.43971,"close":2.43973,"volume":17714.69921875},{"timestamp":1742395200000,"open":2.43968,"high":2.44001,"low":2.43926,"close":2.44001,"volume":15092.099609375},{"timestamp":1742395260000,"open":2.44,"high":2.44058,"low":2.4398,"close":2.4404,"volume":14684.400390625},{"timestamp":1742395320000,"open":2.44028,"high":2.44096,"low":2.44027,"close":2.4404,"volume":21314.69921875},{"timestamp":1742395380000,"open":2.44034,"high":2.44035,"low":2.43997,"close":2.43997,"volume":19414.80078125},{"timestamp":1742395440000,"open":2.43996,"high":2.44117,"low":2.43991,"close":2.44054,"volume":3656.699951171875},{"timestamp":1742395500000,"open":2.44043,"high":2.44158,"low":2.44035,"close":2.44138,"volume":25254},{"timestamp":1742395560000,"open":2.44136,"high":2.44158,"low":2.44083,"close":2.44099,"volume":26265.599609375},{"timestamp":1742395620000,"open":2.44098,"high":2.44151,"low":2.44074,"close":2.44149,"volume":4025.699951171875},{"timestamp":1742395680000,"open":2.4415,"high":2.44168,"low":2.44076,"close":2.44158,"volume":27547.19921875},{"timestamp":1742395740000,"open":2.44158,"high":2.44165,"low":2.44089,"close":2.44121,"volume":21812.400390625},{"timestamp":1742395800000,"open":2.4412,"high":2.44126,"low":2.44092,"close":2.44107,"volume":22732.19921875},{"timestamp":1742395860000,"open":2.44106,"high":2.44152,"low":2.44079,"close":2.44151,"volume":19972.80078125},{"timestamp":1742395920000,"open":2.44152,"high":2.44381,"low":2.44151,"close":2.4437,"volume":27462.599609375},{"timestamp":1742395980000,"open":2.4437,"high":2.44409,"low":2.44312,"close":2.44357,"volume":27725.400390625},{"timestamp":1742396040000,"open":2.44355,"high":2.44411,"low":2.44346,"close":2.44394,"volume":26280},{"timestamp":1742396100000,"open":2.44388,"high":2.44406,"low":2.44304,"close":2.4436,"volume":24046.19921875},{"timestamp":1742396160000,"open":2.44365,"high":2.44382,"low":2.4436,"close":2.44364,"volume":18264.599609375},{"timestamp":1742396220000,"open":2.44366,"high":2.44366,"low":2.4424,"close":2.44267,"volume":22338},{"timestamp":1742396280000,"open":2.44268,"high":2.44288,"low":2.44243,"close":2.44274,"volume":21162.599609375},{"timestamp":1742396340000,"open":2.44284,"high":2.44384,"low":2.44283,"close":2.44347,"volume":27346.5},{"timestamp":1742396400000,"open":2.44345,"high":2.4437,"low":2.44267,"close":2.44304,"volume":23530.5},{"timestamp":1742396460000,"open":2.44304,"high":2.44331,"low":2.44277,"close":2.44322,"volume":20565.900390625},{"timestamp":1742396520000,"open":2.44324,"high":2.44331,"low":2.44265,"close":2.4431,"volume":23783.400390625},{"timestamp":1742396580000,"open":2.44311,"high":2.44337,"low":2.44308,"close":2.44322,"volume":15636.599609375},{"timestamp":1742396640000,"open":2.4432,"high":2.44351,"low":2.44315,"close":2.44327,"volume":20367},{"timestamp":1742396700000,"open":2.44335,"high":2.44341,"low":2.4424,"close":2.44261,"volume":19447.19921875},{"timestamp":1742396760000,"open":2.44263,"high":2.44301,"low":2.44263,"close":2.44289,"volume":18790.19921875},{"timestamp":1742396820000,"open":2.44286,"high":2.44294,"low":2.44265,"close":2.44266,"volume":12548.7001953125},{"timestamp":1742396880000,"open":2.44267,"high":2.44267,"low":2.44236,"close":2.44258,"volume":16293.599609375},{"timestamp":1742396940000,"open":2.44254,"high":2.44264,"low":2.442,"close":2.44212,"volume":16030.7998046875},{"timestamp":1742397000000,"open":2.44215,"high":2.4422,"low":2.44152,"close":2.44188,"volume":16380},{"timestamp":1742397060000,"open":2.4419,"high":2.44203,"low":2.4417,"close":2.44179,"volume":13540.5},{"timestamp":1742397120000,"open":2.44179,"high":2.44221,"low":2.44154,"close":2.4422,"volume":16490.69921875},{"timestamp":1742397180000,"open":2.4422,"high":2.44249,"low":2.44191,"close":2.44239,"volume":17604.900390625},{"timestamp":1742397240000,"open":2.44238,"high":2.44262,"low":2.44213,"close":2.4425,"volume":16030.7998046875},{"timestamp":1742397300000,"open":2.44249,"high":2.4434,"low":2.44238,"close":2.44311,"volume":15051.599609375},{"timestamp":1742397360000,"open":2.44314,"high":2.44383,"low":2.44308,"close":2.44347,"volume":17460.900390625},{"timestamp":1742397420000,"open":2.44347,"high":2.44397,"low":2.44331,"close":2.44358,"volume":16430.400390625},{"timestamp":1742397480000,"open":2.44358,"high":2.44451,"low":2.44358,"close":2.44431,"volume":21903.30078125},{"timestamp":1742397540000,"open":2.44431,"high":2.44456,"low":2.44371,"close":2.44383,"volume":15315.2998046875},{"timestamp":1742397600000,"open":2.44382,"high":2.44424,"low":2.44334,"close":2.44335,"volume":17319.599609375},{"timestamp":1742397660000,"open":2.44335,"high":2.44337,"low":2.44243,"close":2.44255,"volume":14585.400390625},{"timestamp":1742397720000,"open":2.44255,"high":2.44284,"low":2.44176,"close":2.44183,"volume":15636.599609375},{"timestamp":1742397780000,"open":2.4421,"high":2.44259,"low":2.44199,"close":2.44259,"volume":21490.19921875},{"timestamp":1742397840000,"open":2.44254,"high":2.4427,"low":2.44211,"close":2.4424,"volume":16622.099609375},{"timestamp":1742397900000,"open":2.44249,"high":2.44276,"low":2.44229,"close":2.44229,"volume":13797},{"timestamp":1742397960000,"open":2.4423,"high":2.44236,"low":2.44175,"close":2.44177,"volume":13140},{"timestamp":1742398020000,"open":2.44178,"high":2.44183,"low":2.44141,"close":2.44146,"volume":15243.2998046875},{"timestamp":1742398080000,"open":2.44147,"high":2.44189,"low":2.44146,"close":2.44156,"volume":16425},{"timestamp":1742398140000,"open":2.44154,"high":2.44162,"low":2.44098,"close":2.44105,"volume":15903.900390625},{"timestamp":1742398200000,"open":2.44104,"high":2.44116,"low":2.44035,"close":2.44099,"volume":23326.19921875},{"timestamp":1742398260000,"open":2.44097,"high":2.44108,"low":2.44011,"close":2.44033,"volume":17880.30078125},{"timestamp":1742398320000,"open":2.44031,"high":2.44047,"low":2.4398,"close":2.44018,"volume":18765.900390625},{"timestamp":1742398380000,"open":2.44018,"high":2.44018,"low":2.43957,"close":2.43991,"volume":19156.5},{"timestamp":1742398440000,"open":2.43994,"high":2.44076,"low":2.43989,"close":2.44026,"volume":19844.099609375},{"timestamp":1742398500000,"open":2.44025,"high":2.44066,"low":2.43975,"close":2.43979,"volume":15111},{"timestamp":1742398560000,"open":2.43978,"high":2.43985,"low":2.43951,"close":2.4398,"volume":14979.599609375},{"timestamp":1742398620000,"open":2.43977,"high":2.4398,"low":2.43893,"close":2.43923,"volume":16819.19921875},{"timestamp":1742398680000,"open":2.43922,"high":2.43964,"low":2.43848,"close":2.43848,"volume":25097.400390625},{"timestamp":1742398740000,"open":2.43856,"high":2.43931,"low":2.43823,"close":2.43908,"volume":26805.599609375},{"timestamp":1742398800000,"open":2.43908,"high":2.43982,"low":2.43897,"close":2.43971,"volume":16819.19921875},{"timestamp":1742398860000,"open":2.43973,"high":2.44031,"low":2.43931,"close":2.43994,"volume":18790.19921875},{"timestamp":1742398920000,"open":2.43995,"high":2.44,"low":2.43957,"close":2.43982,"volume":17344.80078125},{"timestamp":1742398980000,"open":2.4398,"high":2.4401,"low":2.43954,"close":2.44003,"volume":15768},{"timestamp":1742399040000,"open":2.44012,"high":2.44018,"low":2.43953,"close":2.43971,"volume":14559.2998046875},{"timestamp":1742399100000,"open":2.4397,"high":2.44006,"low":2.43959,"close":2.4398,"volume":21891.599609375},{"timestamp":1742399160000,"open":2.43978,"high":2.4402,"low":2.43972,"close":2.44011,"volume":16482.599609375},{"timestamp":1742399220000,"open":2.44013,"high":2.44013,"low":2.43931,"close":2.4394,"volume":18266.400390625},{"timestamp":1742399280000,"open":2.43941,"high":2.43952,"low":2.43868,"close":2.4387,"volume":18821.69921875},{"timestamp":1742399340000,"open":2.4387,"high":2.43896,"low":2.43857,"close":2.4389,"volume":17890.19921875},{"timestamp":1742399400000,"open":2.43886,"high":2.43887,"low":2.43867,"close":2.43867,"volume":16963.19921875},{"timestamp":1742399460000,"open":2.43867,"high":2.43883,"low":2.43844,"close":2.43846,"volume":8147.7001953125},{"timestamp":1742399520000,"open":2.43845,"high":2.43853,"low":2.43764,"close":2.43781,"volume":18399.599609375},{"timestamp":1742399580000,"open":2.43784,"high":2.43822,"low":2.43749,"close":2.4381,"volume":20747.69921875},{"timestamp":1742399640000,"open":2.43809,"high":2.43823,"low":2.43778,"close":2.43812,"volume":20367},{"timestamp":1742399700000,"open":2.43805,"high":2.43874,"low":2.43803,"close":2.43874,"volume":16425},{"timestamp":1742399760000,"open":2.43874,"high":2.43969,"low":2.43871,"close":2.43934,"volume":16687.80078125},{"timestamp":1742399820000,"open":2.43927,"high":2.4397,"low":2.43918,"close":2.43936,"volume":21418.19921875},{"timestamp":1742399880000,"open":2.43939,"high":2.44012,"low":2.43939,"close":2.43981,"volume":29961},{"timestamp":1742399940000,"open":2.43978,"high":2.43993,"low":2.43946,"close":2.43979,"volume":18658.80078125},{"timestamp":1742400000000,"open":2.43977,"high":2.43977,"low":2.43897,"close":2.4393,"volume":28004.400390625},{"timestamp":1742400060000,"open":2.4393,"high":2.43975,"low":2.43913,"close":2.43959,"volume":22600.80078125},{"timestamp":1742400120000,"open":2.43961,"high":2.44013,"low":2.43922,"close":2.44006,"volume":23652},{"timestamp":1742400180000,"open":2.44006,"high":2.44022,"low":2.43966,"close":2.43994,"volume":17344.80078125},{"timestamp":1742400240000,"open":2.43992,"high":2.44056,"low":2.43986,"close":2.44048,"volume":14585.400390625},{"timestamp":1742400300000,"open":2.44051,"high":2.44059,"low":2.43985,"close":2.43987,"volume":14979.599609375},{"timestamp":1742400360000,"open":2.43988,"high":2.44002,"low":2.43968,"close":2.43999,"volume":14322.599609375},{"timestamp":1742400420000,"open":2.44006,"high":2.44018,"low":2.4385,"close":2.43861,"volume":20893.5},{"timestamp":1742400480000,"open":2.43864,"high":2.43885,"low":2.43837,"close":2.43852,"volume":17481.599609375},{"timestamp":1742400540000,"open":2.43852,"high":2.43902,"low":2.43849,"close":2.43901,"volume":20498.400390625},{"timestamp":1742400600000,"open":2.43901,"high":2.4393,"low":2.43877,"close":2.43894,"volume":20104.19921875},{"timestamp":1742400660000,"open":2.43895,"high":2.43957,"low":2.43874,"close":2.43957,"volume":19053},{"timestamp":1742400720000,"open":2.43956,"high":2.43977,"low":2.43928,"close":2.43934,"volume":22075.19921875},{"timestamp":1742400780000,"open":2.43938,"high":2.43993,"low":2.43938,"close":2.43977,"volume":15636.599609375},{"timestamp":1742400840000,"open":2.43979,"high":2.43983,"low":2.43948,"close":2.43963,"volume":16425},{"timestamp":1742400900000,"open":2.43956,"high":2.43964,"low":2.4391,"close":2.43912,"volume":15505.2001953125},{"timestamp":1742400960000,"open":2.43912,"high":2.43994,"low":2.43884,"close":2.4397,"volume":15787.7998046875},{"timestamp":1742401020000,"open":2.43974,"high":2.43988,"low":2.43921,"close":2.43927,"volume":19972.80078125},{"timestamp":1742401080000,"open":2.43928,"high":2.43965,"low":2.43925,"close":2.43957,"volume":14979.599609375},{"timestamp":1742401140000,"open":2.43957,"high":2.43959,"low":2.43905,"close":2.4392,"volume":11694.599609375},{"timestamp":1742401200000,"open":2.4392,"high":2.4395,"low":2.43893,"close":2.43901,"volume":13665.599609375},{"timestamp":1742401260000,"open":2.43901,"high":2.43925,"low":2.43901,"close":2.43923,"volume":8672.400390625},{"timestamp":1742401320000,"open":2.43923,"high":2.43933,"low":2.43905,"close":2.43933,"volume":10380.599609375},{"timestamp":1742401380000,"open":2.43933,"high":2.4395,"low":2.43913,"close":2.43919,"volume":9986.400390625},{"timestamp":1742401440000,"open":2.43921,"high":2.43962,"low":2.43918,"close":2.43927,"volume":12614.400390625},{"timestamp":1742401500000,"open":2.43933,"high":2.43965,"low":2.4392,"close":2.4393,"volume":13665.599609375},{"timestamp":1742401560000,"open":2.43933,"high":2.4395,"low":2.43926,"close":2.43926,"volume":10906.2001953125},{"timestamp":1742401620000,"open":2.43928,"high":2.43934,"low":2.43851,"close":2.43871,"volume":15111},{"timestamp":1742401680000,"open":2.43868,"high":2.43878,"low":2.43853,"close":2.43865,"volume":10249.2001953125},{"timestamp":1742401740000,"open":2.43869,"high":2.43882,"low":2.43839,"close":2.43879,"volume":10906.2001953125},{"timestamp":1742401800000,"open":2.43888,"high":2.43922,"low":2.43865,"close":2.43921,"volume":17016.30078125},{"timestamp":1742401860000,"open":2.43921,"high":2.43948,"low":2.43913,"close":2.4394,"volume":16333.2001953125},{"timestamp":1742401920000,"open":2.43935,"high":2.43982,"low":2.43935,"close":2.43965,"volume":7292.7001953125},{"timestamp":1742401980000,"open":2.43964,"high":2.43997,"low":2.43949,"close":2.4399,"volume":4796.10009765625},{"timestamp":1742402040000,"open":2.43988,"high":2.44014,"low":2.43977,"close":2.44005,"volume":12447},{"timestamp":1742402100000,"open":2.44006,"high":2.44068,"low":2.44005,"close":2.44045,"volume":16439.400390625},{"timestamp":1742402160000,"open":2.44045,"high":2.44072,"low":2.44025,"close":2.4407,"volume":11957.400390625},{"timestamp":1742402220000,"open":2.44079,"high":2.4409,"low":2.44045,"close":2.44049,"volume":10643.400390625},{"timestamp":1742402280000,"open":2.44046,"high":2.44048,"low":2.43994,"close":2.43998,"volume":9198},{"timestamp":1742402340000,"open":2.43997,"high":2.43997,"low":2.43925,"close":2.43927,"volume":11431.7998046875},{"timestamp":1742402400000,"open":2.43926,"high":2.43967,"low":2.43926,"close":2.43937,"volume":11039.400390625},{"timestamp":1742402460000,"open":2.43938,"high":2.43946,"low":2.43916,"close":2.43919,"volume":12614.400390625},{"timestamp":1742402520000,"open":2.43915,"high":2.43958,"low":2.439,"close":2.43952,"volume":12088.7998046875},{"timestamp":1742402580000,"open":2.43953,"high":2.43967,"low":2.43934,"close":2.43943,"volume":13271.400390625},{"timestamp":1742402640000,"open":2.43935,"high":2.43941,"low":2.43905,"close":2.4392,"volume":12877.2001953125},{"timestamp":1742402700000,"open":2.43917,"high":2.4392,"low":2.43899,"close":2.43908,"volume":11826},{"timestamp":1742402760000,"open":2.4391,"high":2.43918,"low":2.43875,"close":2.43904,"volume":9093.599609375},{"timestamp":1742402820000,"open":2.43908,"high":2.43938,"low":2.43899,"close":2.43916,"volume":8803.7998046875},{"timestamp":1742402880000,"open":2.43916,"high":2.43933,"low":2.43897,"close":2.43897,"volume":11957.400390625},{"timestamp":1742402940000,"open":2.43897,"high":2.43916,"low":2.43885,"close":2.43885,"volume":9986.400390625},{"timestamp":1742403000000,"open":2.4388,"high":2.43927,"low":2.4388,"close":2.43927,"volume":12351.599609375},{"timestamp":1742403060000,"open":2.43921,"high":2.43985,"low":2.43919,"close":2.43952,"volume":12614.400390625},{"timestamp":1742403120000,"open":2.43948,"high":2.43962,"low":2.43927,"close":2.43933,"volume":18264.599609375},{"timestamp":1742403180000,"open":2.43935,"high":2.4395,"low":2.43915,"close":2.43915,"volume":13797},{"timestamp":1742403240000,"open":2.43915,"high":2.43924,"low":2.43895,"close":2.43905,"volume":9460.7998046875},{"timestamp":1742403300000,"open":2.43904,"high":2.43918,"low":2.4388,"close":2.43907,"volume":9329.400390625},{"timestamp":1742403360000,"open":2.43906,"high":2.43919,"low":2.43899,"close":2.43905,"volume":9986.400390625},{"timestamp":1742403420000,"open":2.43907,"high":2.43934,"low":2.43888,"close":2.43891,"volume":18133.19921875},{"timestamp":1742403480000,"open":2.43894,"high":2.43894,"low":2.43853,"close":2.43856,"volume":12877.2001953125},{"timestamp":1742403540000,"open":2.43856,"high":2.43887,"low":2.43852,"close":2.43862,"volume":17739},{"timestamp":1742403600000,"open":2.4386,"high":2.43897,"low":2.43847,"close":2.43865,"volume":24316.19921875},{"timestamp":1742403660000,"open":2.43865,"high":2.43923,"low":2.43847,"close":2.43918,"volume":20110.5},{"timestamp":1742403720000,"open":2.43913,"high":2.43967,"low":2.43913,"close":2.4396,"volume":19120.5},{"timestamp":1742403780000,"open":2.4396,"high":2.43988,"low":2.43946,"close":2.43983,"volume":12879},{"timestamp":1742403840000,"open":2.43981,"high":2.44004,"low":2.4396,"close":2.4396,"volume":13599.900390625},{"timestamp":1742403900000,"open":2.43955,"high":2.44008,"low":2.43929,"close":2.44006,"volume":18008.099609375},{"timestamp":1742403960000,"open":2.44003,"high":2.4404,"low":2.44003,"close":2.44015,"volume":21654},{"timestamp":1742404020000,"open":2.44013,"high":2.44043,"low":2.44012,"close":2.44033,"volume":15505.2001953125},{"timestamp":1742404080000,"open":2.44034,"high":2.44086,"low":2.44021,"close":2.44084,"volume":22469.400390625},{"timestamp":1742404140000,"open":2.44089,"high":2.44108,"low":2.44063,"close":2.44089,"volume":25885.80078125},{"timestamp":1742404200000,"open":2.44089,"high":2.44119,"low":2.44076,"close":2.44113,"volume":18921.599609375},{"timestamp":1742404260000,"open":2.44121,"high":2.44132,"low":2.44082,"close":2.44132,"volume":22206.599609375},{"timestamp":1742404320000,"open":2.44132,"high":2.44167,"low":2.44008,"close":2.44012,"volume":19710.900390625},{"timestamp":1742404380000,"open":2.44011,"high":2.44048,"low":2.44003,"close":2.44042,"volume":13731.2998046875},{"timestamp":1742404440000,"open":2.44043,"high":2.44112,"low":2.44043,"close":2.44092,"volume":13928.400390625},{"timestamp":1742404500000,"open":2.44093,"high":2.44096,"low":2.44078,"close":2.4408,"volume":9329.400390625},{"timestamp":1742404560000,"open":2.4408,"high":2.44136,"low":2.4408,"close":2.44115,"volume":12483},{"timestamp":1742404620000,"open":2.44115,"high":2.44143,"low":2.44108,"close":2.44138,"volume":14322.599609375},{"timestamp":1742404680000,"open":2.44138,"high":2.4414,"low":2.44084,"close":2.44093,"volume":19447.19921875},{"timestamp":1742404740000,"open":2.4409,"high":2.44098,"low":2.44066,"close":2.44098,"volume":16293.599609375},{"timestamp":1742404800000,"open":2.44098,"high":2.44118,"low":2.44096,"close":2.44117,"volume":18001.80078125},{"timestamp":1742404860000,"open":2.44111,"high":2.44124,"low":2.44087,"close":2.44106,"volume":17082},{"timestamp":1742404920000,"open":2.44108,"high":2.44144,"low":2.44098,"close":2.44135,"volume":15899.400390625},{"timestamp":1742404980000,"open":2.44135,"high":2.44143,"low":2.44113,"close":2.44137,"volume":13534.2001953125},{"timestamp":1742405040000,"open":2.44139,"high":2.44178,"low":2.44125,"close":2.4417,"volume":15636.599609375},{"timestamp":1742405100000,"open":2.44169,"high":2.44216,"low":2.44167,"close":2.44211,"volume":16687.80078125},{"timestamp":1742405160000,"open":2.44209,"high":2.44229,"low":2.4418,"close":2.44226,"volume":17213.400390625},{"timestamp":1742405220000,"open":2.44226,"high":2.44228,"low":2.44188,"close":2.44209,"volume":15636.599609375},{"timestamp":1742405280000,"open":2.44209,"high":2.44234,"low":2.44203,"close":2.44232,"volume":18396},{"timestamp":1742405340000,"open":2.44239,"high":2.44271,"low":2.44239,"close":2.44268,"volume":16819.19921875},{"timestamp":1742405400000,"open":2.44273,"high":2.44321,"low":2.44267,"close":2.44313,"volume":24768.900390625},{"timestamp":1742405460000,"open":2.44313,"high":2.44392,"low":2.44289,"close":2.44388,"volume":21092.400390625},{"timestamp":1742405520000,"open":2.44391,"high":2.44408,"low":2.44282,"close":2.4431,"volume":23786.099609375},{"timestamp":1742405580000,"open":2.44313,"high":2.44371,"low":2.44297,"close":2.44318,"volume":35595},{"timestamp":1742405640000,"open":2.44318,"high":2.44411,"low":2.44308,"close":2.44341,"volume":28478.69921875},{"timestamp":1742405700000,"open":2.44347,"high":2.44399,"low":2.44344,"close":2.44398,"volume":17476.19921875},{"timestamp":1742405760000,"open":2.44398,"high":2.4445,"low":2.44381,"close":2.44448,"volume":19578.599609375},{"timestamp":1742405820000,"open":2.44449,"high":2.44449,"low":2.44361,"close":2.44376,"volume":18003.599609375},{"timestamp":1742405880000,"open":2.44378,"high":2.44435,"low":2.4435,"close":2.44419,"volume":30636.900390625},{"timestamp":1742405940000,"open":2.44427,"high":2.44427,"low":2.44332,"close":2.44352,"volume":26152.19921875},{"timestamp":1742406000000,"open":2.44352,"high":2.44406,"low":2.44348,"close":2.44401,"volume":21302.099609375},{"timestamp":1742406060000,"open":2.44406,"high":2.44406,"low":2.44311,"close":2.44326,"volume":16689.599609375},{"timestamp":1742406120000,"open":2.44325,"high":2.44349,"low":2.44294,"close":2.44342,"volume":22210.19921875},{"timestamp":1742406180000,"open":2.44341,"high":2.44392,"low":2.44329,"close":2.44387,"volume":23660.099609375},{"timestamp":1742406240000,"open":2.44386,"high":2.44418,"low":2.44363,"close":2.44381,"volume":30124.80078125},{"timestamp":1742406300000,"open":2.44382,"high":2.44405,"low":2.44311,"close":2.44316,"volume":23791.5},{"timestamp":1742406360000,"open":2.44306,"high":2.4434,"low":2.44281,"close":2.44307,"volume":32472.900390625},{"timestamp":1742406420000,"open":2.4431,"high":2.44401,"low":2.44309,"close":2.44384,"volume":30310.19921875},{"timestamp":1742406480000,"open":2.44383,"high":2.445,"low":2.44381,"close":2.44499,"volume":26166.599609375},{"timestamp":1742406540000,"open":2.44496,"high":2.44567,"low":2.44492,"close":2.44525,"volume":27504.900390625},{"timestamp":1742406600000,"open":2.44526,"high":2.44549,"low":2.44469,"close":2.44517,"volume":28252.80078125},{"timestamp":1742406660000,"open":2.44516,"high":2.44531,"low":2.44475,"close":2.4449,"volume":21420},{"timestamp":1742406720000,"open":2.44492,"high":2.446,"low":2.44457,"close":2.44591,"volume":15111.900390625},{"timestamp":1742406780000,"open":2.4459,"high":2.44671,"low":2.44572,"close":2.44639,"volume":18133.19921875},{"timestamp":1742406840000,"open":2.44639,"high":2.44814,"low":2.44624,"close":2.44672,"volume":26401.5},{"timestamp":1742406900000,"open":2.44674,"high":2.44712,"low":2.44482,"close":2.44507,"volume":21681},{"timestamp":1742406960000,"open":2.44508,"high":2.44508,"low":2.44325,"close":2.44333,"volume":17607.599609375},{"timestamp":1742407020000,"open":2.44339,"high":2.44339,"low":2.44197,"close":2.44219,"volume":17609.400390625},{"timestamp":1742407080000,"open":2.44219,"high":2.44271,"low":2.44191,"close":2.44238,"volume":26411.400390625},{"timestamp":1742407140000,"open":2.44238,"high":2.44299,"low":2.44231,"close":2.44252,"volume":22338},{"timestamp":1742407200000,"open":2.44269,"high":2.44341,"low":2.43975,"close":2.44336,"volume":102566.703125},{"timestamp":1742407260000,"open":2.44332,"high":2.44402,"low":2.44249,"close":2.44251,"volume":46288.80078125},{"timestamp":1742407320000,"open":2.44258,"high":2.44497,"low":2.44244,"close":2.4448,"volume":23855.400390625},{"timestamp":1742407380000,"open":2.4447,"high":2.44496,"low":2.44339,"close":2.44438,"volume":28577.69921875},{"timestamp":1742407440000,"open":2.44407,"high":2.44412,"low":2.44241,"close":2.44265,"volume":11884.5},{"timestamp":1742407500000,"open":2.44231,"high":2.4448,"low":2.44212,"close":2.44442,"volume":48449.69921875},{"timestamp":1742407560000,"open":2.44443,"high":2.44604,"low":2.44442,"close":2.44569,"volume":34872.30078125},{"timestamp":1742407620000,"open":2.44572,"high":2.4458,"low":2.44408,"close":2.44461,"volume":33921},{"timestamp":1742407680000,"open":2.44463,"high":2.44589,"low":2.44445,"close":2.44533,"volume":14931.900390625},{"timestamp":1742407740000,"open":2.44535,"high":2.44593,"low":2.4437,"close":2.44413,"volume":26836.19921875},{"timestamp":1742407800000,"open":2.44415,"high":2.44432,"low":2.44344,"close":2.44386,"volume":32193},{"timestamp":1742407860000,"open":2.44391,"high":2.44439,"low":2.44333,"close":2.44428,"volume":33838.19921875},{"timestamp":1742407920000,"open":2.4442,"high":2.44526,"low":2.44407,"close":2.44477,"volume":33794.1015625},{"timestamp":1742407980000,"open":2.4447,"high":2.44612,"low":2.44455,"close":2.44581,"volume":35149.5},{"timestamp":1742408040000,"open":2.44579,"high":2.44658,"low":2.44544,"close":2.44639,"volume":33244.19921875},{"timestamp":1742408100000,"open":2.44639,"high":2.44643,"low":2.44568,"close":2.44609,"volume":32061.599609375},{"timestamp":1742408160000,"open":2.44609,"high":2.44615,"low":2.4451,"close":2.44528,"volume":34229.69921875},{"timestamp":1742408220000,"open":2.44528,"high":2.44665,"low":2.44528,"close":2.44665,"volume":32850},{"timestamp":1742408280000,"open":2.44661,"high":2.44728,"low":2.44658,"close":2.44665,"volume":35874},{"timestamp":1742408340000,"open":2.44667,"high":2.44761,"low":2.44658,"close":2.44753,"volume":32975.1015625},{"timestamp":1742408400000,"open":2.44762,"high":2.44824,"low":2.44718,"close":2.44822,"volume":31405.5},{"timestamp":1742408460000,"open":2.44824,"high":2.44903,"low":2.44762,"close":2.44896,"volume":32061.599609375},{"timestamp":1742408520000,"open":2.44893,"high":2.44914,"low":2.44861,"close":2.44868,"volume":31404.599609375},{"timestamp":1742408580000,"open":2.4487,"high":2.44884,"low":2.44729,"close":2.44732,"volume":37056.6015625},{"timestamp":1742408640000,"open":2.44731,"high":2.44862,"low":2.44716,"close":2.44862,"volume":35568.8984375},{"timestamp":1742408700000,"open":2.44855,"high":2.44876,"low":2.44773,"close":2.44781,"volume":33247.80078125},{"timestamp":1742408760000,"open":2.44783,"high":2.44892,"low":2.44768,"close":2.44863,"volume":36844.19921875},{"timestamp":1742408820000,"open":2.4487,"high":2.44918,"low":2.44833,"close":2.44857,"volume":34295.3984375},{"timestamp":1742408880000,"open":2.44858,"high":2.44909,"low":2.44845,"close":2.44896,"volume":31930.19921875},{"timestamp":1742408940000,"open":2.44899,"high":2.44907,"low":2.44848,"close":2.44856,"volume":30484.80078125},{"timestamp":1742409000000,"open":2.44859,"high":2.44859,"low":2.44746,"close":2.44824,"volume":34689.6015625},{"timestamp":1742409060000,"open":2.44825,"high":2.44825,"low":2.44652,"close":2.44664,"volume":36529.19921875},{"timestamp":1742409120000,"open":2.44666,"high":2.44669,"low":2.44513,"close":2.44543,"volume":40471.19921875},{"timestamp":1742409180000,"open":2.44533,"high":2.44573,"low":2.44499,"close":2.4457,"volume":39025.80078125},{"timestamp":1742409240000,"open":2.4457,"high":2.44665,"low":2.4457,"close":2.44659,"volume":37977.30078125},{"timestamp":1742409300000,"open":2.44659,"high":2.44677,"low":2.4457,"close":2.44672,"volume":35346.6015625},{"timestamp":1742409360000,"open":2.44675,"high":2.44911,"low":2.44616,"close":2.44885,"volume":35807.3984375},{"timestamp":1742409420000,"open":2.449,"high":2.44992,"low":2.44865,"close":2.44987,"volume":11215.7998046875},{"timestamp":1742409480000,"open":2.44959,"high":2.45088,"low":2.44951,"close":2.45077,"volume":21042.900390625},{"timestamp":1742409540000,"open":2.45083,"high":2.45128,"low":2.45012,"close":2.45078,"volume":14733.900390625},{"timestamp":1742409600000,"open":2.45087,"high":2.45197,"low":2.45006,"close":2.45194,"volume":22221.900390625},{"timestamp":1742409660000,"open":2.45189,"high":2.45257,"low":2.44984,"close":2.45092,"volume":18864.900390625},{"timestamp":1742409720000,"open":2.45093,"high":2.45163,"low":2.44998,"close":2.45004,"volume":29559.599609375},{"timestamp":1742409780000,"open":2.45004,"high":2.45121,"low":2.44987,"close":2.45036,"volume":17820.900390625},{"timestamp":1742409840000,"open":2.45047,"high":2.45066,"low":2.44965,"close":2.45031,"volume":10216.7998046875},{"timestamp":1742409900000,"open":2.45033,"high":2.45307,"low":2.45022,"close":2.45306,"volume":9458.099609375},{"timestamp":1742409960000,"open":2.45307,"high":2.45415,"low":2.45192,"close":2.45197,"volume":10015.2001953125},{"timestamp":1742410020000,"open":2.45192,"high":2.45376,"low":2.45192,"close":2.4527,"volume":14905.7998046875},{"timestamp":1742410080000,"open":2.4526,"high":2.45261,"low":2.45101,"close":2.45197,"volume":16604.099609375},{"timestamp":1742410140000,"open":2.45197,"high":2.45261,"low":2.45152,"close":2.45173,"volume":13887},{"timestamp":1742410200000,"open":2.45166,"high":2.45247,"low":2.4514,"close":2.45181,"volume":9598.5},{"timestamp":1742410260000,"open":2.45193,"high":2.4525,"low":2.45141,"close":2.45154,"volume":11565},{"timestamp":1742410320000,"open":2.45154,"high":2.45205,"low":2.45074,"close":2.45124,"volume":23840.099609375},{"timestamp":1742410380000,"open":2.45132,"high":2.4525,"low":2.45094,"close":2.45134,"volume":15671.7001953125},{"timestamp":1742410440000,"open":2.4519,"high":2.45329,"low":2.45128,"close":2.45265,"volume":15224.400390625},{"timestamp":1742410500000,"open":2.45264,"high":2.45282,"low":2.45148,"close":2.45151,"volume":18775.80078125},{"timestamp":1742410560000,"open":2.45159,"high":2.45237,"low":2.45105,"close":2.45117,"volume":13680.900390625},{"timestamp":1742410620000,"open":2.45117,"high":2.45244,"low":2.45056,"close":2.45107,"volume":34877.69921875},{"timestamp":1742410680000,"open":2.45071,"high":2.45229,"low":2.45045,"close":2.45114,"volume":32399.099609375},{"timestamp":1742410740000,"open":2.45112,"high":2.45125,"low":2.44971,"close":2.45042,"volume":21900.599609375},{"timestamp":1742410800000,"open":2.45047,"high":2.45059,"low":2.44985,"close":2.45023,"volume":29635.19921875},{"timestamp":1742410860000,"open":2.45021,"high":2.45058,"low":2.4501,"close":2.45044,"volume":20296.80078125},{"timestamp":1742410920000,"open":2.45047,"high":2.45062,"low":2.45009,"close":2.45021,"volume":28616.400390625},{"timestamp":1742410980000,"open":2.45026,"high":2.45127,"low":2.45015,"close":2.45054,"volume":14454},{"timestamp":1742411040000,"open":2.45054,"high":2.45142,"low":2.45025,"close":2.45125,"volume":14738.400390625},{"timestamp":1742411100000,"open":2.45134,"high":2.45159,"low":2.45074,"close":2.45107,"volume":23657.400390625},{"timestamp":1742411160000,"open":2.45106,"high":2.45106,"low":2.45016,"close":2.45045,"volume":22206.599609375},{"timestamp":1742411220000,"open":2.45045,"high":2.45082,"low":2.45,"close":2.45005,"volume":16954.19921875},{"timestamp":1742411280000,"open":2.45007,"high":2.45016,"low":2.44912,"close":2.4493,"volume":12632.400390625},{"timestamp":1742411340000,"open":2.44944,"high":2.44985,"low":2.44923,"close":2.44956,"volume":11901.599609375},{"timestamp":1742411400000,"open":2.44956,"high":2.44956,"low":2.44768,"close":2.44811,"volume":29108.69921875},{"timestamp":1742411460000,"open":2.44812,"high":2.44951,"low":2.44812,"close":2.44943,"volume":33901.19921875},{"timestamp":1742411520000,"open":2.44949,"high":2.44969,"low":2.44908,"close":2.44925,"volume":22105.80078125},{"timestamp":1742411580000,"open":2.44919,"high":2.45,"low":2.44908,"close":2.44989,"volume":9972.900390625},{"timestamp":1742411640000,"open":2.44989,"high":2.45003,"low":2.44866,"close":2.44867,"volume":28231.19921875},{"timestamp":1742411700000,"open":2.44867,"high":2.44947,"low":2.44866,"close":2.44895,"volume":29893.5},{"timestamp":1742411760000,"open":2.44883,"high":2.45002,"low":2.44863,"close":2.44994,"volume":34319.69921875},{"timestamp":1742411820000,"open":2.44992,"high":2.45027,"low":2.4497,"close":2.45027,"volume":37356.30078125},{"timestamp":1742411880000,"open":2.45027,"high":2.45144,"low":2.45015,"close":2.45144,"volume":33840.8984375},{"timestamp":1742411940000,"open":2.45132,"high":2.45145,"low":2.45039,"close":2.45091,"volume":38276.1015625},{"timestamp":1742412000000,"open":2.45081,"high":2.45219,"low":2.45058,"close":2.45219,"volume":34164},{"timestamp":1742412060000,"open":2.45219,"high":2.45257,"low":2.45183,"close":2.45222,"volume":31141.80078125},{"timestamp":1742412120000,"open":2.45219,"high":2.45261,"low":2.45189,"close":2.45252,"volume":30879},{"timestamp":1742412180000,"open":2.45253,"high":2.45374,"low":2.45249,"close":2.45314,"volume":32521.5},{"timestamp":1742412240000,"open":2.45315,"high":2.45337,"low":2.45248,"close":2.45283,"volume":30484.80078125},{"timestamp":1742412300000,"open":2.45277,"high":2.45353,"low":2.45252,"close":2.4529,"volume":32521.5},{"timestamp":1742412360000,"open":2.45291,"high":2.45301,"low":2.45227,"close":2.45262,"volume":27462.599609375},{"timestamp":1742412420000,"open":2.45262,"high":2.45359,"low":2.45254,"close":2.45321,"volume":30353.400390625},{"timestamp":1742412480000,"open":2.45319,"high":2.45413,"low":2.45279,"close":2.45405,"volume":33088.5},{"timestamp":1742412540000,"open":2.45405,"high":2.45476,"low":2.45351,"close":2.45372,"volume":32758.19921875},{"timestamp":1742412600000,"open":2.4537,"high":2.45404,"low":2.45303,"close":2.45355,"volume":32142.599609375},{"timestamp":1742412660000,"open":2.45351,"high":2.45543,"low":2.45335,"close":2.45525,"volume":36249.30078125},{"timestamp":1742412720000,"open":2.45531,"high":2.4556,"low":2.45417,"close":2.4545,"volume":29755.80078125},{"timestamp":1742412780000,"open":2.4545,"high":2.4545,"low":2.45358,"close":2.45389,"volume":29493},{"timestamp":1742412840000,"open":2.45387,"high":2.45415,"low":2.45359,"close":2.45377,"volume":29494.80078125},{"timestamp":1742412900000,"open":2.45377,"high":2.45478,"low":2.45375,"close":2.45457,"volume":33017.3984375},{"timestamp":1742412960000,"open":2.45457,"high":2.45477,"low":2.45408,"close":2.45418,"volume":33291},{"timestamp":1742413020000,"open":2.4542,"high":2.45434,"low":2.4537,"close":2.45381,"volume":28202.400390625},{"timestamp":1742413080000,"open":2.45372,"high":2.4538,"low":2.45341,"close":2.45366,"volume":24829.19921875},{"timestamp":1742413140000,"open":2.45383,"high":2.45424,"low":2.45367,"close":2.45382,"volume":29034.900390625},{"timestamp":1742413200000,"open":2.45379,"high":2.45387,"low":2.4533,"close":2.45367,"volume":30080.69921875},{"timestamp":1742413260000,"open":2.45361,"high":2.45365,"low":2.45244,"close":2.45273,"volume":32193},{"timestamp":1742413320000,"open":2.45282,"high":2.45321,"low":2.45267,"close":2.45288,"volume":36397.80078125},{"timestamp":1742413380000,"open":2.4529,"high":2.45319,"low":2.45215,"close":2.45267,"volume":35083.80078125},{"timestamp":1742413440000,"open":2.45264,"high":2.45294,"low":2.45182,"close":2.45195,"volume":34574.3984375},{"timestamp":1742413500000,"open":2.45196,"high":2.45283,"low":2.45175,"close":2.45189,"volume":20250},{"timestamp":1742413560000,"open":2.45191,"high":2.45284,"low":2.45191,"close":2.4526,"volume":24479.099609375},{"timestamp":1742413620000,"open":2.4527,"high":2.45369,"low":2.4527,"close":2.45324,"volume":32061.599609375},{"timestamp":1742413680000,"open":2.45331,"high":2.45386,"low":2.4531,"close":2.45315,"volume":31273.19921875},{"timestamp":1742413740000,"open":2.45325,"high":2.45349,"low":2.45277,"close":2.45318,"volume":33047.1015625},{"timestamp":1742413800000,"open":2.4532,"high":2.45431,"low":2.4532,"close":2.45379,"volume":33633},{"timestamp":1742413860000,"open":2.45347,"high":2.45445,"low":2.45347,"close":2.45371,"volume":38323.80078125},{"timestamp":1742413920000,"open":2.45374,"high":2.45432,"low":2.45312,"close":2.4539,"volume":38631.6015625},{"timestamp":1742413980000,"open":2.45398,"high":2.45431,"low":2.4532,"close":2.45373,"volume":36792},{"timestamp":1742414040000,"open":2.45378,"high":2.45409,"low":2.45298,"close":2.45302,"volume":35740.80078125},{"timestamp":1742414100000,"open":2.45301,"high":2.45374,"low":2.45301,"close":2.45337,"volume":34032.6015625},{"timestamp":1742414160000,"open":2.45331,"high":2.4541,"low":2.45331,"close":2.45377,"volume":36266.3984375},{"timestamp":1742414220000,"open":2.45376,"high":2.45449,"low":2.45376,"close":2.45418,"volume":32985},{"timestamp":1742414280000,"open":2.45416,"high":2.45445,"low":2.45364,"close":2.45445,"volume":30865.5},{"timestamp":1742414340000,"open":2.45428,"high":2.45428,"low":2.45366,"close":2.45392,"volume":35872.19921875},{"timestamp":1742414400000,"open":2.45404,"high":2.45404,"low":2.45258,"close":2.45278,"volume":25228.80078125},{"timestamp":1742414460000,"open":2.4528,"high":2.45361,"low":2.45268,"close":2.45341,"volume":22600.80078125},{"timestamp":1742414520000,"open":2.45345,"high":2.45355,"low":2.45277,"close":2.45316,"volume":30090.599609375},{"timestamp":1742414580000,"open":2.45313,"high":2.45373,"low":2.45297,"close":2.45348,"volume":35346.6015625},{"timestamp":1742414640000,"open":2.45354,"high":2.45477,"low":2.4534,"close":2.45453,"volume":31302},{"timestamp":1742414700000,"open":2.45426,"high":2.45554,"low":2.45424,"close":2.45516,"volume":39104.1015625},{"timestamp":1742414760000,"open":2.45539,"high":2.45577,"low":2.45494,"close":2.45546,"volume":32112.900390625},{"timestamp":1742414820000,"open":2.45529,"high":2.45576,"low":2.4547,"close":2.45487,"volume":18659.69921875},{"timestamp":1742414880000,"open":2.45492,"high":2.45549,"low":2.45472,"close":2.4552,"volume":7780.5},{"timestamp":1742414940000,"open":2.4552,"high":2.45559,"low":2.45498,"close":2.45498,"volume":8847.900390625},{"timestamp":1742415000000,"open":2.45496,"high":2.45507,"low":2.45465,"close":2.45477,"volume":5298.2998046875},{"timestamp":1742415060000,"open":2.45478,"high":2.45709,"low":2.45448,"close":2.45498,"volume":13314.599609375},{"timestamp":1742415120000,"open":2.45499,"high":2.45602,"low":2.45499,"close":2.45576,"volume":12379.5},{"timestamp":1742415180000,"open":2.45579,"high":2.45622,"low":2.45545,"close":2.45622,"volume":9844.2001953125},{"timestamp":1742415240000,"open":2.45605,"high":2.45639,"low":2.45521,"close":2.45587,"volume":12328.2001953125},{"timestamp":1742415300000,"open":2.4559,"high":2.45698,"low":2.4559,"close":2.45693,"volume":9410.400390625},{"timestamp":1742415360000,"open":2.457,"high":2.45741,"low":2.45644,"close":2.45662,"volume":9781.2001953125},{"timestamp":1742415420000,"open":2.45662,"high":2.45682,"low":2.45607,"close":2.45638,"volume":11521.7998046875},{"timestamp":1742415480000,"open":2.4564,"high":2.45669,"low":2.45606,"close":2.45613,"volume":9264.599609375},{"timestamp":1742415540000,"open":2.4562,"high":2.45692,"low":2.45596,"close":2.45616,"volume":21149.099609375},{"timestamp":1742415600000,"open":2.45616,"high":2.45686,"low":2.45572,"close":2.45575,"volume":31711.5},{"timestamp":1742415660000,"open":2.45647,"high":2.4566,"low":2.45581,"close":2.45631,"volume":22387.5},{"timestamp":1742415720000,"open":2.45642,"high":2.45663,"low":2.45607,"close":2.4563,"volume":18533.69921875},{"timestamp":1742415780000,"open":2.45632,"high":2.4566,"low":2.45599,"close":2.45621,"volume":14489.099609375},{"timestamp":1742415840000,"open":2.45624,"high":2.45655,"low":2.45595,"close":2.45601,"volume":21671.099609375},{"timestamp":1742415900000,"open":2.45596,"high":2.45623,"low":2.45578,"close":2.45594,"volume":14104.7998046875},{"timestamp":1742415960000,"open":2.45596,"high":2.45639,"low":2.4558,"close":2.45594,"volume":26823.599609375},{"timestamp":1742416020000,"open":2.45597,"high":2.45627,"low":2.45559,"close":2.45571,"volume":26171.099609375},{"timestamp":1742416080000,"open":2.45567,"high":2.45649,"low":2.45554,"close":2.45626,"volume":34855.19921875},{"timestamp":1742416140000,"open":2.45638,"high":2.45666,"low":2.45617,"close":2.45639,"volume":35370},{"timestamp":1742416200000,"open":2.45644,"high":2.45663,"low":2.45577,"close":2.45584,"volume":30142.80078125},{"timestamp":1742416260000,"open":2.45587,"high":2.45651,"low":2.45587,"close":2.45626,"volume":36285.30078125},{"timestamp":1742416320000,"open":2.45639,"high":2.45649,"low":2.45601,"close":2.4564,"volume":36680.3984375},{"timestamp":1742416380000,"open":2.45633,"high":2.45653,"low":2.45581,"close":2.45585,"volume":24010.19921875},{"timestamp":1742416440000,"open":2.45592,"high":2.45647,"low":2.45576,"close":2.45647,"volume":23356.80078125},{"timestamp":1742416500000,"open":2.45597,"high":2.45642,"low":2.45523,"close":2.45548,"volume":31196.69921875},{"timestamp":1742416560000,"open":2.45541,"high":2.45614,"low":2.45535,"close":2.45594,"volume":30162.599609375},{"timestamp":1742416620000,"open":2.45588,"high":2.45611,"low":2.45564,"close":2.45588,"volume":34207.19921875},{"timestamp":1742416680000,"open":2.45578,"high":2.45616,"low":2.45562,"close":2.45579,"volume":27352.80078125},{"timestamp":1742416740000,"open":2.45603,"high":2.45607,"low":2.45546,"close":2.45553,"volume":11751.2998046875},{"timestamp":1742416800000,"open":2.45551,"high":2.45604,"low":2.45551,"close":2.45589,"volume":19319.400390625},{"timestamp":1742416860000,"open":2.45583,"high":2.45618,"low":2.45556,"close":2.45566,"volume":19447.19921875},{"timestamp":1742416920000,"open":2.45566,"high":2.45604,"low":2.45551,"close":2.45591,"volume":24017.400390625},{"timestamp":1742416980000,"open":2.45605,"high":2.45611,"low":2.45566,"close":2.45606,"volume":14617.7998046875},{"timestamp":1742417040000,"open":2.45609,"high":2.45615,"low":2.45584,"close":2.45584,"volume":10312.2001953125},{"timestamp":1742417100000,"open":2.45575,"high":2.4561,"low":2.4557,"close":2.45609,"volume":10179},{"timestamp":1742417160000,"open":2.45607,"high":2.45621,"low":2.45584,"close":2.45615,"volume":9918},{"timestamp":1742417220000,"open":2.45612,"high":2.45619,"low":2.45597,"close":2.45614,"volume":6133.5},{"timestamp":1742417280000,"open":2.4562,"high":2.4562,"low":2.45571,"close":2.45585,"volume":5089.5},{"timestamp":1742417340000,"open":2.45585,"high":2.4566,"low":2.4558,"close":2.45619,"volume":13702.5},{"timestamp":1742417400000,"open":2.45589,"high":2.4565,"low":2.45589,"close":2.45635,"volume":10701},{"timestamp":1742417460000,"open":2.45636,"high":2.45658,"low":2.45625,"close":2.45653,"volume":10048.5},{"timestamp":1742417520000,"open":2.45652,"high":2.45683,"low":2.45646,"close":2.45675,"volume":6264},{"timestamp":1742417580000,"open":2.45683,"high":2.45719,"low":2.45648,"close":2.45695,"volume":24012},{"timestamp":1742417640000,"open":2.45691,"high":2.4572,"low":2.4568,"close":2.45717,"volume":18270},{"timestamp":1742417700000,"open":2.4571,"high":2.45721,"low":2.45663,"close":2.45666,"volume":17226},{"timestamp":1742417760000,"open":2.45674,"high":2.45702,"low":2.45658,"close":2.45676,"volume":12528},{"timestamp":1742417820000,"open":2.45676,"high":2.45685,"low":2.45604,"close":2.45665,"volume":15268.5},{"timestamp":1742417880000,"open":2.45661,"high":2.45661,"low":2.45519,"close":2.45543,"volume":10570.5},{"timestamp":1742417940000,"open":2.45549,"high":2.45566,"low":2.45366,"close":2.45366,"volume":28431.900390625}]