[{"timestamp":1742342400000,"open":2.1628,"high":2.1642,"low":2.1624,"close":2.1639,"volume":302.1000061035156},{"timestamp":1742342460000,"open":2.1638,"high":2.1639,"low":2.1624,"close":2.1628,"volume":411.1600036621094},{"timestamp":1742342520000,"open":2.1637,"high":2.1642,"low":2.1624,"close":2.1635,"volume":685.3900146484375},{"timestamp":1742342580000,"open":2.1635,"high":2.1647,"low":2.1623,"close":2.1635,"volume":754.47998046875},{"timestamp":1742342640000,"open":2.1624,"high":2.1643,"low":2.1621,"close":2.164,"volume":1243.5},{"timestamp":1742342700000,"open":2.1641,"high":2.1654,"low":2.162,"close":2.1644,"volume":1997.239990234375},{"timestamp":1742342760000,"open":2.1642,"high":2.1655,"low":2.1634,"close":2.1638,"volume":4968.7001953125},{"timestamp":1742342820000,"open":2.1645,"high":2.1656,"low":2.1634,"close":2.1655,"volume":2928.60009765625},{"timestamp":1742342880000,"open":2.1653,"high":2.1655,"low":2.164,"close":2.1655,"volume":906.6099853515625},{"timestamp":1742342940000,"open":2.164,"high":2.1657,"low":2.1638,"close":2.1646,"volume":4945.39990234375},{"timestamp":1742343000000,"open":2.1645,"high":2.1655,"low":2.1639,"close":2.1652,"volume":4590.330078125},{"timestamp":1742343060000,"open":2.1643,"high":2.1654,"low":2.1637,"close":2.1654,"volume":5269.759765625},{"timestamp":1742343120000,"open":2.1653,"high":2.1657,"low":2.1642,"close":2.1646,"volume":6508.27978515625},{"timestamp":1742343180000,"open":2.1646,"high":2.1657,"low":2.1639,"close":2.1646,"volume":6481.52978515625},{"timestamp":1742343240000,"open":2.1646,"high":2.1659,"low":2.1643,"close":2.1656,"volume":5235.080078125},{"timestamp":1742343300000,"open":2.1657,"high":2.1658,"low":2.1642,"close":2.1656,"volume":4386.259765625},{"timestamp":1742343360000,"open":2.1647,"high":2.1657,"low":2.1638,"close":2.1655,"volume":3919.97998046875},{"timestamp":1742343420000,"open":2.1654,"high":2.1658,"low":2.164,"close":2.1643,"volume":4176.7900390625},{"timestamp":1742343480000,"open":2.1641,"high":2.1658,"low":2.1635,"close":2.1657,"volume":4606.6201171875},{"timestamp":1742343540000,"open":2.1649,"high":2.1657,"low":2.1639,"close":2.1649,"volume":3965.22998046875},{"timestamp":1742343600000,"open":2.1654,"high":2.1657,"low":2.1632,"close":2.1643,"volume":6745.27978515625},{"timestamp":1742343660000,"open":2.1646,"high":2.1659,"low":2.1638,"close":2.1647,"volume":5253.41015625},{"timestamp":1742343720000,"open":2.1657,"high":2.1659,"low":2.1639,"close":2.1655,"volume":5166.72021484375},{"timestamp":1742343780000,"open":2.1648,"high":2.1658,"low":2.1642,"close":2.1649,"volume":4859.259765625},{"timestamp":1742343840000,"open":2.1649,"high":2.166,"low":2.1647,"close":2.1659,"volume":1045.3599853515625},{"timestamp":1742343900000,"open":2.1659,"high":2.1661,"low":2.164,"close":2.1658,"volume":579.3800048828125},{"timestamp":1742343960000,"open":2.1658,"high":2.1659,"low":2.1644,"close":2.1651,"volume":116.75},{"timestamp":1742344020000,"open":2.1652,"high":2.1654,"low":2.1644,"close":2.1645,"volume":230.44000244140625},{"timestamp":1742344080000,"open":2.1646,"high":2.1654,"low":2.1646,"close":2.1651,"volume":140.1699981689453},{"timestamp":1742344140000,"open":2.1652,"high":2.1653,"low":2.1647,"close":2.1653,"volume":127.70999908447266},{"timestamp":1742344200000,"open":2.1652,"high":2.1652,"low":2.1651,"close":2.1652,"volume":43.61000061035156},{"timestamp":1742344260000,"open":2.1653,"high":2.1653,"low":2.1651,"close":2.1653,"volume":172.8800048828125},{"timestamp":1742344320000,"open":2.1651,"high":2.1661,"low":2.1646,"close":2.1652,"volume":394.0299987792969},{"timestamp":1742344380000,"open":2.1651,"high":2.1656,"low":2.1645,"close":2.1651,"volume":563.7899780273438},{"timestamp":1742344440000,"open":2.165,"high":2.1655,"low":2.1646,"close":2.1651,"volume":513.969970703125},{"timestamp":1742344500000,"open":2.1648,"high":2.1659,"low":2.1648,"close":2.165,"volume":741.3499755859375},{"timestamp":1742344560000,"open":2.165,"high":2.1658,"low":2.1648,"close":2.1649,"volume":263.1600036621094},{"timestamp":1742344620000,"open":2.1649,"high":2.1659,"low":2.1647,"close":2.165,"volume":446.92999267578125},{"timestamp":1742344680000,"open":2.165,"high":2.1652,"low":2.1645,"close":2.1645,"volume":702.3499755859375},{"timestamp":1742344740000,"open":2.1645,"high":2.1654,"low":2.1644,"close":2.1654,"volume":408.0400085449219},{"timestamp":1742344800000,"open":2.1652,"high":2.1656,"low":2.1648,"close":2.1648,"volume":373.79998779296875},{"timestamp":1742344860000,"open":2.1648,"high":2.1651,"low":2.1646,"close":2.1651,"volume":594.9600219726562},{"timestamp":1742344920000,"open":2.165,"high":2.1655,"low":2.1648,"close":2.1649,"volume":492.1700134277344},{"timestamp":1742344980000,"open":2.1649,"high":2.1651,"low":2.1649,"close":2.1649,"volume":242.97000122070312},{"timestamp":1742345040000,"open":2.165,"high":2.1658,"low":2.1647,"close":2.1648,"volume":411.17999267578125},{"timestamp":1742345100000,"open":2.1654,"high":2.1668,"low":2.1653,"close":2.1655,"volume":2568.47998046875},{"timestamp":1742345160000,"open":2.1654,"high":2.1657,"low":2.1648,"close":2.1649,"volume":1280.4200439453125},{"timestamp":1742345220000,"open":2.1649,"high":2.1652,"low":2.1646,"close":2.1648,"volume":1485.6400146484375},{"timestamp":1742345280000,"open":2.1648,"high":2.165,"low":2.1642,"close":2.1644,"volume":1339.9200439453125},{"timestamp":1742345340000,"open":2.1644,"high":2.1645,"low":2.164,"close":2.164,"volume":1188.989990234375},{"timestamp":1742345400000,"open":2.1641,"high":2.1644,"low":2.1634,"close":2.1635,"volume":1376.0699462890625},{"timestamp":1742345460000,"open":2.1634,"high":2.1641,"low":2.1634,"close":2.1638,"volume":1753},{"timestamp":1742345520000,"open":2.1637,"high":2.164,"low":2.1626,"close":2.1627,"volume":1159.8800048828125},{"timestamp":1742345580000,"open":2.1628,"high":2.163,"low":2.1621,"close":2.1623,"volume":1660.8399658203125},{"timestamp":1742345640000,"open":2.1625,"high":2.1628,"low":2.1623,"close":2.1626,"volume":605},{"timestamp":1742345700000,"open":2.163,"high":2.1633,"low":2.163,"close":2.163,"volume":704.7000122070312},{"timestamp":1742345760000,"open":2.1631,"high":2.1634,"low":2.1631,"close":2.1632,"volume":494.17999267578125},{"timestamp":1742345820000,"open":2.1632,"high":2.1633,"low":2.163,"close":2.1632,"volume":534.3400268554688},{"timestamp":1742345880000,"open":2.1633,"high":2.1643,"low":2.1631,"close":2.1641,"volume":2365.300048828125},{"timestamp":1742345940000,"open":2.164,"high":2.1642,"low":2.1633,"close":2.1638,"volume":2191.4599609375},{"timestamp":1742346000000,"open":2.1635,"high":2.1635,"low":2.1627,"close":2.1629,"volume":1008.7899780273438},{"timestamp":1742346060000,"open":2.1628,"high":2.1636,"low":2.1626,"close":2.163,"volume":1337.010009765625},{"timestamp":1742346120000,"open":2.163,"high":2.1634,"low":2.1629,"close":2.1633,"volume":1458.3900146484375},{"timestamp":1742346180000,"open":2.1632,"high":2.1635,"low":2.163,"close":2.1635,"volume":753.97998046875},{"timestamp":1742346240000,"open":2.1634,"high":2.1635,"low":2.1633,"close":2.1634,"volume":446.54998779296875},{"timestamp":1742346300000,"open":2.1634,"high":2.1635,"low":2.1633,"close":2.1634,"volume":567.6799926757812},{"timestamp":1742346360000,"open":2.1633,"high":2.1643,"low":2.1633,"close":2.1639,"volume":581.47998046875},{"timestamp":1742346420000,"open":2.1638,"high":2.1639,"low":2.1635,"close":2.1635,"volume":667.47998046875},{"timestamp":1742346480000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1638,"volume":318.0299987792969},{"timestamp":1742346540000,"open":2.1638,"high":2.1641,"low":2.1638,"close":2.1639,"volume":1237.7900390625},{"timestamp":1742346600000,"open":2.164,"high":2.1641,"low":2.1637,"close":2.1639,"volume":431.8299865722656},{"timestamp":1742346660000,"open":2.1638,"high":2.164,"low":2.1636,"close":2.1636,"volume":2606.840087890625},{"timestamp":1742346720000,"open":2.1635,"high":2.1638,"low":2.1629,"close":2.1631,"volume":2961.139892578125},{"timestamp":1742346780000,"open":2.1632,"high":2.1634,"low":2.1628,"close":2.1629,"volume":4811.919921875},{"timestamp":1742346840000,"open":2.1629,"high":2.1633,"low":2.1628,"close":2.163,"volume":3117.469970703125},{"timestamp":1742346900000,"open":2.1629,"high":2.1633,"low":2.1628,"close":2.1631,"volume":2377.02001953125},{"timestamp":1742346960000,"open":2.1629,"high":2.163,"low":2.1623,"close":2.1625,"volume":1713.47998046875},{"timestamp":1742347020000,"open":2.1627,"high":2.163,"low":2.1623,"close":2.1629,"volume":1381.4300537109375},{"timestamp":1742347080000,"open":2.1627,"high":2.1631,"low":2.1626,"close":2.1628,"volume":2447.570068359375},{"timestamp":1742347140000,"open":2.1627,"high":2.1631,"low":2.1627,"close":2.163,"volume":1728.97998046875},{"timestamp":1742347200000,"open":2.1631,"high":2.1632,"low":2.1628,"close":2.1631,"volume":533.1300048828125},{"timestamp":1742347260000,"open":2.1632,"high":2.1632,"low":2.1628,"close":2.163,"volume":977.52001953125},{"timestamp":1742347320000,"open":2.1631,"high":2.1632,"low":2.1628,"close":2.1629,"volume":1945.77001953125},{"timestamp":1742347380000,"open":2.163,"high":2.1631,"low":2.1627,"close":2.163,"volume":1027.4599609375},{"timestamp":1742347440000,"open":2.163,"high":2.163,"low":2.1625,"close":2.163,"volume":1303.8699951171875},{"timestamp":1742347500000,"open":2.1629,"high":2.163,"low":2.1625,"close":2.1626,"volume":1166.1199951171875},{"timestamp":1742347560000,"open":2.1629,"high":2.163,"low":2.1625,"close":2.1629,"volume":728.0399780273438},{"timestamp":1742347620000,"open":2.1629,"high":2.1631,"low":2.1627,"close":2.163,"volume":2327.860107421875},{"timestamp":1742347680000,"open":2.1629,"high":2.1632,"low":2.1626,"close":2.1629,"volume":2553.949951171875},{"timestamp":1742347740000,"open":2.1628,"high":2.1632,"low":2.1626,"close":2.1628,"volume":3500.06005859375},{"timestamp":1742347800000,"open":2.1627,"high":2.1631,"low":2.1622,"close":2.1624,"volume":5316.259765625},{"timestamp":1742347860000,"open":2.1626,"high":2.1633,"low":2.1624,"close":2.1628,"volume":3736.1298828125},{"timestamp":1742347920000,"open":2.1627,"high":2.1631,"low":2.1623,"close":2.1627,"volume":4954.56005859375},{"timestamp":1742347980000,"open":2.1626,"high":2.1632,"low":2.1622,"close":2.1625,"volume":4299.85986328125},{"timestamp":1742348040000,"open":2.1625,"high":2.1629,"low":2.1624,"close":2.1628,"volume":3015.77001953125},{"timestamp":1742348100000,"open":2.1627,"high":2.1631,"low":2.1624,"close":2.1629,"volume":3081.389892578125},{"timestamp":1742348160000,"open":2.1628,"high":2.1632,"low":2.1626,"close":2.163,"volume":2771.02001953125},{"timestamp":1742348220000,"open":2.1631,"high":2.1633,"low":2.1628,"close":2.1631,"volume":3442.18994140625},{"timestamp":1742348280000,"open":2.1631,"high":2.1633,"low":2.1626,"close":2.1627,"volume":2851.169921875},{"timestamp":1742348340000,"open":2.1627,"high":2.1632,"low":2.1626,"close":2.1631,"volume":3541.090087890625},{"timestamp":1742348400000,"open":2.1631,"high":2.1632,"low":2.1626,"close":2.1627,"volume":3276.090087890625},{"timestamp":1742348460000,"open":2.1627,"high":2.163,"low":2.1625,"close":2.1628,"volume":2120.070068359375},{"timestamp":1742348520000,"open":2.1627,"high":2.1631,"low":2.1625,"close":2.1629,"volume":1762.800048828125},{"timestamp":1742348580000,"open":2.1631,"high":2.1632,"low":2.1627,"close":2.1628,"volume":4305.6201171875},{"timestamp":1742348640000,"open":2.1628,"high":2.163,"low":2.1625,"close":2.1627,"volume":2255.780029296875},{"timestamp":1742348700000,"open":2.1627,"high":2.1631,"low":2.1624,"close":2.1626,"volume":3051.3798828125},{"timestamp":1742348760000,"open":2.1627,"high":2.1629,"low":2.1625,"close":2.1627,"volume":945.3599853515625},{"timestamp":1742348820000,"open":2.1627,"high":2.1632,"low":2.1626,"close":2.1629,"volume":2187.1201171875},{"timestamp":1742348880000,"open":2.163,"high":2.1633,"low":2.1629,"close":2.163,"volume":3244.800048828125},{"timestamp":1742348940000,"open":2.1631,"high":2.1632,"low":2.1628,"close":2.1631,"volume":1482},{"timestamp":1742349000000,"open":2.1629,"high":2.1632,"low":2.1628,"close":2.163,"volume":2241.739990234375},{"timestamp":1742349060000,"open":2.1632,"high":2.1632,"low":2.1629,"close":2.1631,"volume":2611.449951171875},{"timestamp":1742349120000,"open":2.1631,"high":2.1632,"low":2.1629,"close":2.163,"volume":1439.8800048828125},{"timestamp":1742349180000,"open":2.163,"high":2.1631,"low":2.1628,"close":2.1631,"volume":1104.47998046875},{"timestamp":1742349240000,"open":2.1631,"high":2.1632,"low":2.163,"close":2.1631,"volume":1723.800048828125},{"timestamp":1742349300000,"open":2.1632,"high":2.1632,"low":2.1628,"close":2.163,"volume":1581.8399658203125},{"timestamp":1742349360000,"open":2.163,"high":2.163,"low":2.1626,"close":2.1629,"volume":1246.43994140625},{"timestamp":1742349420000,"open":2.1631,"high":2.1631,"low":2.1628,"close":2.1628,"volume":561.5999755859375},{"timestamp":1742349480000,"open":2.1629,"high":2.1631,"low":2.1628,"close":2.1631,"volume":708.239990234375},{"timestamp":1742349540000,"open":2.163,"high":2.1635,"low":2.1628,"close":2.1634,"volume":809.6400146484375},{"timestamp":1742349600000,"open":2.1634,"high":2.1634,"low":2.1629,"close":2.1629,"volume":655.2000122070312},{"timestamp":1742349660000,"open":2.163,"high":2.1636,"low":2.163,"close":2.1632,"volume":683.25},{"timestamp":1742349720000,"open":2.1632,"high":2.1635,"low":2.1631,"close":2.1633,"volume":1222.22998046875},{"timestamp":1742349780000,"open":2.1634,"high":2.1637,"low":2.1632,"close":2.1636,"volume":798.1099853515625},{"timestamp":1742349840000,"open":2.1634,"high":2.1637,"low":2.1632,"close":2.1636,"volume":735.72998046875},{"timestamp":1742349900000,"open":2.1634,"high":2.1637,"low":2.1632,"close":2.1635,"volume":1270.4200439453125},{"timestamp":1742349960000,"open":2.1635,"high":2.1636,"low":2.1633,"close":2.1635,"volume":858.9500122070312},{"timestamp":1742350020000,"open":2.1634,"high":2.1636,"low":2.163,"close":2.1632,"volume":816.7999877929688},{"timestamp":1742350080000,"open":2.1632,"high":2.1634,"low":2.1629,"close":2.1631,"volume":665.6799926757812},{"timestamp":1742350140000,"open":2.163,"high":2.1636,"low":2.163,"close":2.1633,"volume":714.02001953125},{"timestamp":1742350200000,"open":2.1634,"high":2.1635,"low":2.163,"close":2.1631,"volume":823.3599853515625},{"timestamp":1742350260000,"open":2.1631,"high":2.1634,"low":2.163,"close":2.1631,"volume":611.030029296875},{"timestamp":1742350320000,"open":2.163,"high":2.1634,"low":2.1629,"close":2.1631,"volume":785.6400146484375},{"timestamp":1742350380000,"open":2.163,"high":2.1636,"low":2.1629,"close":2.1635,"volume":448.9200134277344},{"timestamp":1742350440000,"open":2.1636,"high":2.1639,"low":2.1635,"close":2.1636,"volume":511.2699890136719},{"timestamp":1742350500000,"open":2.1636,"high":2.164,"low":2.1634,"close":2.1635,"volume":685.9400024414062},{"timestamp":1742350560000,"open":2.1636,"high":2.1638,"low":2.1634,"close":2.1637,"volume":586.0999755859375},{"timestamp":1742350620000,"open":2.1635,"high":2.1638,"low":2.1635,"close":2.1636,"volume":469.2200012207031},{"timestamp":1742350680000,"open":2.1637,"high":2.164,"low":2.1634,"close":2.1636,"volume":1006.989990234375},{"timestamp":1742350740000,"open":2.1636,"high":2.1638,"low":2.1634,"close":2.1636,"volume":829.3099975585938},{"timestamp":1742350800000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1635,"volume":495.69000244140625},{"timestamp":1742350860000,"open":2.1636,"high":2.1637,"low":2.1634,"close":2.1636,"volume":835.510009765625},{"timestamp":1742350920000,"open":2.1636,"high":2.1639,"low":2.1635,"close":2.1637,"volume":809.010009765625},{"timestamp":1742350980000,"open":2.1638,"high":2.164,"low":2.1635,"close":2.1638,"volume":978.9299926757812},{"timestamp":1742351040000,"open":2.1638,"high":2.164,"low":2.1636,"close":2.1639,"volume":1558.760009765625},{"timestamp":1742351100000,"open":2.1638,"high":2.1642,"low":2.1635,"close":2.164,"volume":2679.530029296875},{"timestamp":1742351160000,"open":2.1639,"high":2.1643,"low":2.1638,"close":2.164,"volume":2020.1600341796875},{"timestamp":1742351220000,"open":2.164,"high":2.1643,"low":2.1639,"close":2.1642,"volume":1396.6500244140625},{"timestamp":1742351280000,"open":2.1641,"high":2.1642,"low":2.1637,"close":2.1637,"volume":1377.93994140625},{"timestamp":1742351340000,"open":2.1638,"high":2.1641,"low":2.1636,"close":2.1636,"volume":1056.8399658203125},{"timestamp":1742351400000,"open":2.1636,"high":2.1637,"low":2.1635,"close":2.1637,"volume":774.7100219726562},{"timestamp":1742351460000,"open":2.1636,"high":2.164,"low":2.1634,"close":2.1635,"volume":478.5400085449219},{"timestamp":1742351520000,"open":2.1634,"high":2.1637,"low":2.1634,"close":2.1634,"volume":447.3800048828125},{"timestamp":1742351580000,"open":2.1635,"high":2.1636,"low":2.1633,"close":2.1634,"volume":642.22998046875},{"timestamp":1742351640000,"open":2.1633,"high":2.1635,"low":2.1631,"close":2.1631,"volume":844.8800048828125},{"timestamp":1742351700000,"open":2.1633,"high":2.1634,"low":2.163,"close":2.163,"volume":776.280029296875},{"timestamp":1742351760000,"open":2.1632,"high":2.1635,"low":2.163,"close":2.1632,"volume":579.8900146484375},{"timestamp":1742351820000,"open":2.1631,"high":2.1634,"low":2.163,"close":2.1631,"volume":564.2899780273438},{"timestamp":1742351880000,"open":2.1631,"high":2.1634,"low":2.163,"close":2.1631,"volume":520.75},{"timestamp":1742351940000,"open":2.1631,"high":2.1631,"low":2.1629,"close":2.163,"volume":374.1199951171875},{"timestamp":1742352000000,"open":2.1629,"high":2.1635,"low":2.1629,"close":2.1635,"volume":929.1699829101562},{"timestamp":1742352060000,"open":2.1636,"high":2.164,"low":2.1634,"close":2.1637,"volume":791.219970703125},{"timestamp":1742352120000,"open":2.1636,"high":2.1639,"low":2.1635,"close":2.1638,"volume":318},{"timestamp":1742352180000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1636,"volume":318},{"timestamp":1742352240000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1635,"volume":124.69999694824219},{"timestamp":1742352300000,"open":2.1633,"high":2.1638,"low":2.1633,"close":2.1635,"volume":497.2699890136719},{"timestamp":1742352360000,"open":2.1635,"high":2.1639,"low":2.1634,"close":2.1639,"volume":361.6300048828125},{"timestamp":1742352420000,"open":2.1638,"high":2.1639,"low":2.1636,"close":2.1637,"volume":371.010009765625},{"timestamp":1742352480000,"open":2.1637,"high":2.1639,"low":2.1636,"close":2.1637,"volume":489.4599914550781},{"timestamp":1742352540000,"open":2.1637,"high":2.1639,"low":2.1636,"close":2.1638,"volume":280.7099914550781},{"timestamp":1742352600000,"open":2.1639,"high":2.164,"low":2.1636,"close":2.1637,"volume":746.8699951171875},{"timestamp":1742352660000,"open":2.1638,"high":2.1639,"low":2.1636,"close":2.1636,"volume":475.739990234375},{"timestamp":1742352720000,"open":2.1637,"high":2.1639,"low":2.1636,"close":2.1637,"volume":568.9500122070312},{"timestamp":1742352780000,"open":2.1637,"high":2.1638,"low":2.1634,"close":2.1636,"volume":631.2999877929688},{"timestamp":1742352840000,"open":2.1637,"high":2.1639,"low":2.1635,"close":2.1637,"volume":924.6599731445312},{"timestamp":1742352900000,"open":2.1639,"high":2.1641,"low":2.1637,"close":2.1638,"volume":841.72998046875},{"timestamp":1742352960000,"open":2.1639,"high":2.164,"low":2.1637,"close":2.1639,"volume":696.1599731445312},{"timestamp":1742353020000,"open":2.1637,"high":2.1639,"low":2.1636,"close":2.1638,"volume":311.75},{"timestamp":1742353080000,"open":2.1638,"high":2.1642,"low":2.1638,"close":2.164,"volume":436.4599914550781},{"timestamp":1742353140000,"open":2.164,"high":2.1642,"low":2.1638,"close":2.164,"volume":505.05999755859375},{"timestamp":1742353200000,"open":2.1639,"high":2.1641,"low":2.1637,"close":2.1638,"volume":945.5599975585938},{"timestamp":1742353260000,"open":2.1637,"high":2.164,"low":2.1636,"close":2.1637,"volume":791.239990234375},{"timestamp":1742353320000,"open":2.1638,"high":2.164,"low":2.1634,"close":2.1634,"volume":1362.7900390625},{"timestamp":1742353380000,"open":2.1638,"high":2.1639,"low":2.1634,"close":2.1636,"volume":598.5900268554688},{"timestamp":1742353440000,"open":2.1637,"high":2.1637,"low":2.1634,"close":2.1634,"volume":311.75},{"timestamp":1742353500000,"open":2.1635,"high":2.1638,"low":2.1633,"close":2.1633,"volume":430.2200012207031},{"timestamp":1742353560000,"open":2.1636,"high":2.1636,"low":2.1633,"close":2.1634,"volume":280.6199951171875},{"timestamp":1742353620000,"open":2.1635,"high":2.1638,"low":2.1633,"close":2.1635,"volume":506.6300048828125},{"timestamp":1742353680000,"open":2.1637,"high":2.1638,"low":2.1635,"close":2.1637,"volume":279.239990234375},{"timestamp":1742353740000,"open":2.1639,"high":2.164,"low":2.1636,"close":2.1638,"volume":336.69000244140625},{"timestamp":1742353800000,"open":2.1638,"high":2.164,"low":2.1638,"close":2.1638,"volume":402.17999267578125},{"timestamp":1742353860000,"open":2.1638,"high":2.1639,"low":2.1634,"close":2.1635,"volume":689.010009765625},{"timestamp":1742353920000,"open":2.1636,"high":2.1638,"low":2.1634,"close":2.1636,"volume":660.9400024414062},{"timestamp":1742353980000,"open":2.1634,"high":2.1637,"low":2.1634,"close":2.1636,"volume":274.3399963378906},{"timestamp":1742354040000,"open":2.1637,"high":2.164,"low":2.1635,"close":2.1638,"volume":854.2100219726562},{"timestamp":1742354100000,"open":2.1639,"high":2.164,"low":2.1637,"close":2.1639,"volume":831.1500244140625},{"timestamp":1742354160000,"open":2.1639,"high":2.1641,"low":2.1637,"close":2.1639,"volume":1278.22998046875},{"timestamp":1742354220000,"open":2.164,"high":2.1641,"low":2.1637,"close":2.1638,"volume":1003.8699951171875},{"timestamp":1742354280000,"open":2.1639,"high":2.1639,"low":2.1636,"close":2.1639,"volume":860.52001953125},{"timestamp":1742354340000,"open":2.1639,"high":2.164,"low":2.1637,"close":2.164,"volume":367.9100036621094},{"timestamp":1742354400000,"open":2.1638,"high":2.1641,"low":2.1638,"close":2.164,"volume":579.2999877929688},{"timestamp":1742354460000,"open":2.164,"high":2.1644,"low":2.1639,"close":2.1642,"volume":654.6900024414062},{"timestamp":1742354520000,"open":2.164,"high":2.1643,"low":2.1639,"close":2.1639,"volume":311.75},{"timestamp":1742354580000,"open":2.164,"high":2.1642,"low":2.1639,"close":2.1639,"volume":625.0599975585938},{"timestamp":1742354640000,"open":2.1641,"high":2.1643,"low":2.1639,"close":2.1641,"volume":1753.030029296875},{"timestamp":1742354700000,"open":2.1641,"high":2.1643,"low":2.1639,"close":2.1642,"volume":816.7999877929688},{"timestamp":1742354760000,"open":2.1641,"high":2.1644,"low":2.164,"close":2.1642,"volume":698.3800048828125},{"timestamp":1742354820000,"open":2.1641,"high":2.1642,"low":2.1637,"close":2.1638,"volume":486.3599853515625},{"timestamp":1742354880000,"open":2.1638,"high":2.164,"low":2.1636,"close":2.1639,"volume":542.4600219726562},{"timestamp":1742354940000,"open":2.1637,"high":2.1639,"low":2.1635,"close":2.1637,"volume":2751.18994140625},{"timestamp":1742355000000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1634,"volume":1835.72998046875},{"timestamp":1742355060000,"open":2.1635,"high":2.1637,"low":2.1633,"close":2.1635,"volume":1952.31005859375},{"timestamp":1742355120000,"open":2.1633,"high":2.1639,"low":2.1631,"close":2.1633,"volume":1812.699951171875},{"timestamp":1742355180000,"open":2.1631,"high":2.1635,"low":2.163,"close":2.163,"volume":2940.6298828125},{"timestamp":1742355240000,"open":2.1632,"high":2.1632,"low":2.1627,"close":2.1628,"volume":1798.699951171875},{"timestamp":1742355300000,"open":2.1628,"high":2.163,"low":2.1625,"close":2.1628,"volume":2056.219970703125},{"timestamp":1742355360000,"open":2.1626,"high":2.1629,"low":2.1624,"close":2.1627,"volume":3084.159912109375},{"timestamp":1742355420000,"open":2.1628,"high":2.163,"low":2.1624,"close":2.1629,"volume":1622.5699462890625},{"timestamp":1742355480000,"open":2.163,"high":2.1633,"low":2.1629,"close":2.163,"volume":979.6799926757812},{"timestamp":1742355540000,"open":2.163,"high":2.1633,"low":2.1629,"close":2.163,"volume":817.4600219726562},{"timestamp":1742355600000,"open":2.163,"high":2.163,"low":2.1627,"close":2.1629,"volume":1140.3699951171875},{"timestamp":1742355660000,"open":2.1627,"high":2.1629,"low":2.1627,"close":2.1627,"volume":293.2799987792969},{"timestamp":1742355720000,"open":2.1626,"high":2.1634,"low":2.1626,"close":2.1633,"volume":652.0999755859375},{"timestamp":1742355780000,"open":2.1633,"high":2.1634,"low":2.163,"close":2.1633,"volume":527.280029296875},{"timestamp":1742355840000,"open":2.1633,"high":2.1634,"low":2.1631,"close":2.1633,"volume":243.36000061035156},{"timestamp":1742355900000,"open":2.1633,"high":2.1634,"low":2.1631,"close":2.1633,"volume":386.8800048828125},{"timestamp":1742355960000,"open":2.1632,"high":2.1632,"low":2.1629,"close":2.1631,"volume":1193.4200439453125},{"timestamp":1742356020000,"open":2.163,"high":2.1634,"low":2.163,"close":2.1632,"volume":640.02001953125},{"timestamp":1742356080000,"open":2.1633,"high":2.1634,"low":2.1631,"close":2.1633,"volume":207.05999755859375},{"timestamp":1742356140000,"open":2.1634,"high":2.1634,"low":2.1633,"close":2.1633,"volume":343.04998779296875},{"timestamp":1742356200000,"open":2.1633,"high":2.1636,"low":2.1632,"close":2.1634,"volume":155.32000732421875},{"timestamp":1742356260000,"open":2.1632,"high":2.1635,"low":2.1632,"close":2.1634,"volume":321.6499938964844},{"timestamp":1742356320000,"open":2.1635,"high":2.1636,"low":2.1632,"close":2.1635,"volume":377.3599853515625},{"timestamp":1742356380000,"open":2.1636,"high":2.164,"low":2.1635,"close":2.1638,"volume":1460.9200439453125},{"timestamp":1742356440000,"open":2.1637,"high":2.1639,"low":2.1634,"close":2.1637,"volume":1781.9000244140625},{"timestamp":1742356500000,"open":2.1637,"high":2.164,"low":2.1635,"close":2.1637,"volume":1106.77001953125},{"timestamp":1742356560000,"open":2.1635,"high":2.1638,"low":2.1632,"close":2.1636,"volume":1642.5999755859375},{"timestamp":1742356620000,"open":2.1637,"high":2.1638,"low":2.1634,"close":2.1637,"volume":1672.97998046875},{"timestamp":1742356680000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1637,"volume":1708.1800537109375},{"timestamp":1742356740000,"open":2.1637,"high":2.1641,"low":2.1635,"close":2.164,"volume":1250.5699462890625},{"timestamp":1742356800000,"open":2.164,"high":2.1643,"low":2.1636,"close":2.1641,"volume":1523.47998046875},{"timestamp":1742356860000,"open":2.1641,"high":2.1646,"low":2.164,"close":2.1643,"volume":996.010009765625},{"timestamp":1742356920000,"open":2.1642,"high":2.1644,"low":2.1641,"close":2.1642,"volume":857.9600219726562},{"timestamp":1742356980000,"open":2.1644,"high":2.1644,"low":2.1641,"close":2.1642,"volume":1067.449951171875},{"timestamp":1742357040000,"open":2.1643,"high":2.1644,"low":2.164,"close":2.1644,"volume":1400.4300537109375},{"timestamp":1742357100000,"open":2.1644,"high":2.1644,"low":2.1639,"close":2.1639,"volume":1094.260009765625},{"timestamp":1742357160000,"open":2.164,"high":2.1642,"low":2.1639,"close":2.164,"volume":162.11000061035156},{"timestamp":1742357220000,"open":2.164,"high":2.1643,"low":2.1638,"close":2.1639,"volume":412.7900085449219},{"timestamp":1742357280000,"open":2.164,"high":2.1644,"low":2.1639,"close":2.1642,"volume":1005.5499877929688},{"timestamp":1742357340000,"open":2.1643,"high":2.1644,"low":2.164,"close":2.1641,"volume":1116.2900390625},{"timestamp":1742357400000,"open":2.1644,"high":2.1644,"low":2.1641,"close":2.1643,"volume":425.2300109863281},{"timestamp":1742357460000,"open":2.1643,"high":2.1644,"low":2.1639,"close":2.1643,"volume":1011.0399780273438},{"timestamp":1742357520000,"open":2.1643,"high":2.1644,"low":2.164,"close":2.1641,"volume":493.8800048828125},{"timestamp":1742357580000,"open":2.1641,"high":2.1642,"low":2.1639,"close":2.1641,"volume":225.72999572753906},{"timestamp":1742357640000,"open":2.1641,"high":2.1642,"low":2.1638,"close":2.1642,"volume":291.0400085449219},{"timestamp":1742357700000,"open":2.164,"high":2.1642,"low":2.1639,"close":2.1641,"volume":410.2900085449219},{"timestamp":1742357760000,"open":2.1639,"high":2.1641,"low":2.1633,"close":2.1635,"volume":582.4600219726562},{"timestamp":1742357820000,"open":2.1636,"high":2.1639,"low":2.1633,"close":2.1636,"volume":1330.52001953125},{"timestamp":1742357880000,"open":2.1634,"high":2.164,"low":2.1634,"close":2.1639,"volume":451.82000732421875},{"timestamp":1742357940000,"open":2.1638,"high":2.1639,"low":2.1635,"close":2.1638,"volume":979.1599731445312},{"timestamp":1742358000000,"open":2.1636,"high":2.1639,"low":2.1635,"close":2.1637,"volume":719.6799926757812},{"timestamp":1742358060000,"open":2.1635,"high":2.1638,"low":2.1634,"close":2.1637,"volume":769.780029296875},{"timestamp":1742358120000,"open":2.1635,"high":2.1637,"low":2.1633,"close":2.1636,"volume":527.7899780273438},{"timestamp":1742358180000,"open":2.1635,"high":2.1636,"low":2.1633,"close":2.1633,"volume":972.1099853515625},{"timestamp":1742358240000,"open":2.1634,"high":2.1637,"low":2.1632,"close":2.1636,"volume":1635.1700439453125},{"timestamp":1742358300000,"open":2.1635,"high":2.1638,"low":2.1634,"close":2.1635,"volume":2125.659912109375},{"timestamp":1742358360000,"open":2.1634,"high":2.1638,"low":2.1634,"close":2.1635,"volume":765.030029296875},{"timestamp":1742358420000,"open":2.1635,"high":2.1637,"low":2.1633,"close":2.1635,"volume":1056.02001953125},{"timestamp":1742358480000,"open":2.1635,"high":2.1638,"low":2.1631,"close":2.1638,"volume":1226.7900390625},{"timestamp":1742358540000,"open":2.1637,"high":2.1638,"low":2.1633,"close":2.1633,"volume":1239.8900146484375},{"timestamp":1742358600000,"open":2.1633,"high":2.1635,"low":2.1632,"close":2.1634,"volume":2345.260009765625},{"timestamp":1742358660000,"open":2.1634,"high":2.1635,"low":2.1628,"close":2.1629,"volume":1326.030029296875},{"timestamp":1742358720000,"open":2.163,"high":2.1637,"low":2.1628,"close":2.1636,"volume":1778.4000244140625},{"timestamp":1742358780000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1636,"volume":1229.2900390625},{"timestamp":1742358840000,"open":2.1634,"high":2.1636,"low":2.1633,"close":2.1635,"volume":355.67999267578125},{"timestamp":1742358900000,"open":2.1631,"high":2.1635,"low":2.163,"close":2.1632,"volume":1177.81005859375},{"timestamp":1742358960000,"open":2.163,"high":2.1633,"low":2.1629,"close":2.163,"volume":680.2100219726562},{"timestamp":1742359020000,"open":2.1629,"high":2.1634,"low":2.1629,"close":2.1634,"volume":365.04998779296875},{"timestamp":1742359080000,"open":2.1635,"high":2.1636,"low":2.1632,"close":2.1634,"volume":326.04998779296875},{"timestamp":1742359140000,"open":2.1635,"high":2.1635,"low":2.163,"close":2.1635,"volume":262.0799865722656},{"timestamp":1742359200000,"open":2.1635,"high":2.1637,"low":2.1633,"close":2.1635,"volume":645.8499755859375},{"timestamp":1742359260000,"open":2.1636,"high":2.1638,"low":2.1634,"close":2.1636,"volume":407.1600036621094},{"timestamp":1742359320000,"open":2.1635,"high":2.1638,"low":2.1629,"close":2.163,"volume":1095.1500244140625},{"timestamp":1742359380000,"open":2.1632,"high":2.1633,"low":2.1631,"close":2.1633,"volume":168.47999572753906},{"timestamp":1742359440000,"open":2.1633,"high":2.1638,"low":2.1633,"close":2.1638,"volume":93.5999984741211},{"timestamp":1742359500000,"open":2.1639,"high":2.1639,"low":2.1636,"close":2.1638,"volume":386.8299865722656},{"timestamp":1742359560000,"open":2.1638,"high":2.164,"low":2.1637,"close":2.1637,"volume":795.469970703125},{"timestamp":1742359620000,"open":2.1638,"high":2.1639,"low":2.1637,"close":2.1638,"volume":233.25},{"timestamp":1742359680000,"open":2.1638,"high":2.1639,"low":2.1633,"close":2.1633,"volume":324.25},{"timestamp":1742359740000,"open":2.1634,"high":2.164,"low":2.1632,"close":2.1639,"volume":174.5800018310547},{"timestamp":1742359800000,"open":2.1641,"high":2.1642,"low":2.1635,"close":2.1639,"volume":420.2699890136719},{"timestamp":1742359860000,"open":2.1638,"high":2.1641,"low":2.1638,"close":2.164,"volume":629.75},{"timestamp":1742359920000,"open":2.1641,"high":2.1642,"low":2.1639,"close":2.1641,"volume":798.0800170898438},{"timestamp":1742359980000,"open":2.1641,"high":2.1642,"low":2.1639,"close":2.1639,"volume":736.9299926757812},{"timestamp":1742360040000,"open":2.164,"high":2.1642,"low":2.1635,"close":2.1636,"volume":1336.8699951171875},{"timestamp":1742360100000,"open":2.1637,"high":2.1638,"low":2.1636,"close":2.1636,"volume":266.5799865722656},{"timestamp":1742360160000,"open":2.1638,"high":2.1641,"low":2.1636,"close":2.1639,"volume":504.4200134277344},{"timestamp":1742360220000,"open":2.1639,"high":2.1642,"low":2.1639,"close":2.1639,"volume":827.9099731445312},{"timestamp":1742360280000,"open":2.1639,"high":2.1641,"low":2.1635,"close":2.1635,"volume":757.6799926757812},{"timestamp":1742360340000,"open":2.1639,"high":2.164,"low":2.1638,"close":2.164,"volume":231.25999450683594},{"timestamp":1742360400000,"open":2.1639,"high":2.1641,"low":2.1638,"close":2.1639,"volume":527.0900268554688},{"timestamp":1742360460000,"open":2.1639,"high":2.1641,"low":2.1636,"close":2.1638,"volume":956.510009765625},{"timestamp":1742360520000,"open":2.1638,"high":2.164,"low":2.1637,"close":2.164,"volume":737.77001953125},{"timestamp":1742360580000,"open":2.1639,"high":2.1643,"low":2.1639,"close":2.1642,"volume":349.1600036621094},{"timestamp":1742360640000,"open":2.1641,"high":2.1642,"low":2.1638,"close":2.1639,"volume":567.4299926757812},{"timestamp":1742360700000,"open":2.1639,"high":2.1642,"low":2.1637,"close":2.1638,"volume":654.719970703125},{"timestamp":1742360760000,"open":2.1637,"high":2.1638,"low":2.1636,"close":2.1637,"volume":1290.06005859375},{"timestamp":1742360820000,"open":2.1636,"high":2.1638,"low":2.1636,"close":2.1637,"volume":508.5899963378906},{"timestamp":1742360880000,"open":2.1636,"high":2.1641,"low":2.1636,"close":2.1637,"volume":535.0399780273438},{"timestamp":1742360940000,"open":2.1638,"high":2.1639,"low":2.1636,"close":2.1639,"volume":623.530029296875},{"timestamp":1742361000000,"open":2.1639,"high":2.1639,"low":2.1636,"close":2.1637,"volume":274.3399963378906},{"timestamp":1742361060000,"open":2.1636,"high":2.164,"low":2.1636,"close":2.1638,"volume":660.9099731445312},{"timestamp":1742361120000,"open":2.1637,"high":2.1639,"low":2.1637,"close":2.1638,"volume":324.2200012207031},{"timestamp":1742361180000,"open":2.1638,"high":2.1641,"low":2.1637,"close":2.164,"volume":199.52000427246094},{"timestamp":1742361240000,"open":2.1639,"high":2.164,"low":2.1636,"close":2.1636,"volume":361.6300048828125},{"timestamp":1742361300000,"open":2.1638,"high":2.1639,"low":2.1636,"close":2.1639,"volume":473.8900146484375},{"timestamp":1742361360000,"open":2.1639,"high":2.1642,"low":2.1638,"close":2.1642,"volume":542.4600219726562},{"timestamp":1742361420000,"open":2.1642,"high":2.1642,"low":2.1639,"close":2.164,"volume":112.2300033569336},{"timestamp":1742361480000,"open":2.164,"high":2.164,"low":2.1637,"close":2.1639,"volume":236.92999267578125},{"timestamp":1742361540000,"open":2.1638,"high":2.164,"low":2.1636,"close":2.1637,"volume":512.969970703125},{"timestamp":1742361600000,"open":2.1637,"high":2.1638,"low":2.1636,"close":2.1638,"volume":167.74000549316406},{"timestamp":1742361660000,"open":2.1638,"high":2.1638,"low":2.1636,"close":2.1636,"volume":181.77000427246094},{"timestamp":1742361720000,"open":2.1636,"high":2.164,"low":2.1635,"close":2.1636,"volume":471.05999755859375},{"timestamp":1742361780000,"open":2.1635,"high":2.1639,"low":2.1635,"close":2.1639,"volume":345.1600036621094},{"timestamp":1742361840000,"open":2.1639,"high":2.1639,"low":2.1634,"close":2.1635,"volume":404.3699951171875},{"timestamp":1742361900000,"open":2.1635,"high":2.1636,"low":2.1633,"close":2.1635,"volume":377.5799865722656},{"timestamp":1742361960000,"open":2.1634,"high":2.1635,"low":2.1632,"close":2.1634,"volume":524.3499755859375},{"timestamp":1742362020000,"open":2.1633,"high":2.1638,"low":2.1633,"close":2.1637,"volume":245.02999877929688},{"timestamp":1742362080000,"open":2.1636,"high":2.1637,"low":2.1633,"close":2.1636,"volume":943.25},{"timestamp":1742362140000,"open":2.1634,"high":2.1637,"low":2.1634,"close":2.1634,"volume":287.0400085449219},{"timestamp":1742362200000,"open":2.1634,"high":2.1635,"low":2.1631,"close":2.1633,"volume":310.4100036621094},{"timestamp":1742362260000,"open":2.1634,"high":2.1635,"low":2.1633,"close":2.1633,"volume":266.9599914550781},{"timestamp":1742362320000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1634,"volume":251.17999267578125},{"timestamp":1742362380000,"open":2.1636,"high":2.1639,"low":2.1636,"close":2.1637,"volume":205.80999755859375},{"timestamp":1742362440000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1636,"volume":430.4100036621094},{"timestamp":1742362500000,"open":2.1637,"high":2.1638,"low":2.1635,"close":2.1637,"volume":279.20001220703125},{"timestamp":1742362560000,"open":2.1637,"high":2.1638,"low":2.1635,"close":2.1636,"volume":460.7200012207031},{"timestamp":1742362620000,"open":2.1637,"high":2.1638,"low":2.1634,"close":2.1637,"volume":969.3300170898438},{"timestamp":1742362680000,"open":2.1637,"high":2.1638,"low":2.1635,"close":2.1636,"volume":598.030029296875},{"timestamp":1742362740000,"open":2.1636,"high":2.1637,"low":2.1634,"close":2.1635,"volume":664.97998046875},{"timestamp":1742362800000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1636,"volume":555.989990234375},{"timestamp":1742362860000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1636,"volume":452.6099853515625},{"timestamp":1742362920000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1637,"volume":313.260009765625},{"timestamp":1742362980000,"open":2.1636,"high":2.1638,"low":2.1635,"close":2.1635,"volume":532.9000244140625},{"timestamp":1742363040000,"open":2.1636,"high":2.1637,"low":2.1635,"close":2.1637,"volume":347.5799865722656},{"timestamp":1742363100000,"open":2.1638,"high":2.1638,"low":2.1635,"close":2.1637,"volume":299.5199890136719},{"timestamp":1742363160000,"open":2.1637,"high":2.1638,"low":2.163,"close":2.1636,"volume":237.1199951171875},{"timestamp":1742363220000,"open":2.1637,"high":2.1638,"low":2.1635,"close":2.1635,"volume":163.89999389648438},{"timestamp":1742363280000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1634,"volume":377.7200012207031},{"timestamp":1742363340000,"open":2.1635,"high":2.1637,"low":2.1634,"close":2.1636,"volume":249.60000610351562},{"timestamp":1742363400000,"open":2.1635,"high":2.1636,"low":2.1634,"close":2.1635,"volume":224.63999938964844},{"timestamp":1742363460000,"open":2.1634,"high":2.1637,"low":2.1634,"close":2.1637,"volume":237.1199951171875},{"timestamp":1742363520000,"open":2.1637,"high":2.1641,"low":2.1636,"close":2.1639,"volume":731.9400024414062},{"timestamp":1742363580000,"open":2.1639,"high":2.1641,"low":2.1639,"close":2.1639,"volume":236.9600067138672},{"timestamp":1742363640000,"open":2.164,"high":2.1641,"low":2.1639,"close":2.1641,"volume":112.2300033569336},{"timestamp":1742363700000,"open":2.1641,"high":2.1641,"low":2.1639,"close":2.164,"volume":185.86000061035156},{"timestamp":1742363760000,"open":2.1639,"high":2.1641,"low":2.1639,"close":2.1641,"volume":99.7699966430664},{"timestamp":1742363820000,"open":2.1641,"high":2.1643,"low":2.164,"close":2.1641,"volume":399.1400146484375},{"timestamp":1742363880000,"open":2.1641,"high":2.1642,"low":2.164,"close":2.1641,"volume":149.72999572753906},{"timestamp":1742363940000,"open":2.164,"high":2.164,"low":2.1637,"close":2.1638,"volume":252.14999389648438},{"timestamp":1742364000000,"open":2.1637,"high":2.1641,"low":2.1636,"close":2.1638,"volume":282.8699951171875},{"timestamp":1742364060000,"open":2.1638,"high":2.1641,"low":2.1637,"close":2.164,"volume":339.9100036621094},{"timestamp":1742364120000,"open":2.1642,"high":2.1643,"low":2.164,"close":2.1642,"volume":643.489990234375},{"timestamp":1742364180000,"open":2.1642,"high":2.1648,"low":2.1641,"close":2.1647,"volume":220.75},{"timestamp":1742364240000,"open":2.1648,"high":2.1653,"low":2.1647,"close":2.1652,"volume":571.4600219726562},{"timestamp":1742364300000,"open":2.1652,"high":2.1659,"low":2.165,"close":2.1659,"volume":641.3699951171875},{"timestamp":1742364360000,"open":2.1658,"high":2.1663,"low":2.1653,"close":2.1658,"volume":1892.199951171875},{"timestamp":1742364420000,"open":2.1658,"high":2.1659,"low":2.1654,"close":2.1658,"volume":1672.52001953125},{"timestamp":1742364480000,"open":2.1657,"high":2.1659,"low":2.1653,"close":2.1657,"volume":517.0999755859375},{"timestamp":1742364540000,"open":2.1657,"high":2.1657,"low":2.165,"close":2.1653,"volume":680.7899780273438},{"timestamp":1742364600000,"open":2.1654,"high":2.1661,"low":2.1651,"close":2.1658,"volume":794.6099853515625},{"timestamp":1742364660000,"open":2.1659,"high":2.1664,"low":2.1659,"close":2.1663,"volume":229.30999755859375},{"timestamp":1742364720000,"open":2.1663,"high":2.1664,"low":2.166,"close":2.1662,"volume":355.1199951171875},{"timestamp":1742364780000,"open":2.1663,"high":2.1664,"low":2.1661,"close":2.1663,"volume":473.4800109863281},{"timestamp":1742364840000,"open":2.1662,"high":2.1667,"low":2.166,"close":2.1663,"volume":1284.6500244140625},{"timestamp":1742364900000,"open":2.1663,"high":2.167,"low":2.1662,"close":2.1668,"volume":859.739990234375},{"timestamp":1742364960000,"open":2.1668,"high":2.167,"low":2.1666,"close":2.1669,"volume":584.4500122070312},{"timestamp":1742365020000,"open":2.167,"high":2.1671,"low":2.1667,"close":2.1668,"volume":373.79998779296875},{"timestamp":1742365080000,"open":2.1667,"high":2.1669,"low":2.1666,"close":2.1667,"volume":448.55999755859375},{"timestamp":1742365140000,"open":2.1667,"high":2.167,"low":2.1666,"close":2.167,"volume":436.1000061035156},{"timestamp":1742365200000,"open":2.167,"high":2.1672,"low":2.1667,"close":2.1672,"volume":1127.6300048828125},{"timestamp":1742365260000,"open":2.1672,"high":2.1676,"low":2.1669,"close":2.1674,"volume":911.1300048828125},{"timestamp":1742365320000,"open":2.1674,"high":2.1676,"low":2.1672,"close":2.1675,"volume":797.4400024414062},{"timestamp":1742365380000,"open":2.1675,"high":2.1677,"low":2.1673,"close":2.1676,"volume":1806.699951171875},{"timestamp":1742365440000,"open":2.1676,"high":2.1677,"low":2.1674,"close":2.1674,"volume":1856.5400390625},{"timestamp":1742365500000,"open":2.1676,"high":2.1676,"low":2.1668,"close":2.1672,"volume":859.719970703125},{"timestamp":1742365560000,"open":2.1671,"high":2.1676,"low":2.1671,"close":2.1674,"volume":694.6400146484375},{"timestamp":1742365620000,"open":2.1674,"high":2.1675,"low":2.1671,"close":2.1673,"volume":510.8599853515625},{"timestamp":1742365680000,"open":2.1674,"high":2.1675,"low":2.1672,"close":2.1675,"volume":149.52000427246094},{"timestamp":1742365740000,"open":2.1675,"high":2.1675,"low":2.1674,"close":2.1674,"volume":49.84000015258789},{"timestamp":1742365800000,"open":2.1672,"high":2.1675,"low":2.167,"close":2.1674,"volume":959.4199829101562},{"timestamp":1742365860000,"open":2.1673,"high":2.1675,"low":2.1672,"close":2.1674,"volume":1149.280029296875},{"timestamp":1742365920000,"open":2.1674,"high":2.1675,"low":2.1671,"close":2.1672,"volume":523.3200073242188},{"timestamp":1742365980000,"open":2.1671,"high":2.1673,"low":2.167,"close":2.167,"volume":398.7200012207031},{"timestamp":1742366040000,"open":2.167,"high":2.1672,"low":2.1668,"close":2.1669,"volume":897.1199951171875},{"timestamp":1742366100000,"open":2.1669,"high":2.1669,"low":2.1665,"close":2.1666,"volume":1196.1600341796875},{"timestamp":1742366160000,"open":2.1666,"high":2.1668,"low":2.1664,"close":2.1665,"volume":548.239990234375},{"timestamp":1742366220000,"open":2.1668,"high":2.1669,"low":2.1665,"close":2.1666,"volume":174.44000244140625},{"timestamp":1742366280000,"open":2.1666,"high":2.1672,"low":2.1666,"close":2.167,"volume":436.1000061035156},{"timestamp":1742366340000,"open":2.167,"high":2.1671,"low":2.1669,"close":2.1669,"volume":161.97999572753906},{"timestamp":1742366400000,"open":2.1672,"high":2.1673,"low":2.1668,"close":2.1669,"volume":697.760009765625},{"timestamp":1742366460000,"open":2.167,"high":2.1671,"low":2.1666,"close":2.1667,"volume":230.50999450683594},{"timestamp":1742366520000,"open":2.1665,"high":2.1668,"low":2.1665,"close":2.1668,"volume":367.57000732421875},{"timestamp":1742366580000,"open":2.1666,"high":2.1668,"low":2.1665,"close":2.1667,"volume":161.97999572753906},{"timestamp":1742366640000,"open":2.1666,"high":2.1668,"low":2.1664,"close":2.1665,"volume":574.719970703125},{"timestamp":1742366700000,"open":2.1666,"high":2.1666,"low":2.1662,"close":2.1662,"volume":1217.239990234375},{"timestamp":1742366760000,"open":2.1662,"high":2.1664,"low":2.1659,"close":2.1661,"volume":1731.93994140625},{"timestamp":1742366820000,"open":2.1662,"high":2.1664,"low":2.166,"close":2.1662,"volume":1345.6800537109375},{"timestamp":1742366880000,"open":2.1661,"high":2.1665,"low":2.1659,"close":2.1661,"volume":1532.5799560546875},{"timestamp":1742366940000,"open":2.1661,"high":2.1661,"low":2.1658,"close":2.1659,"volume":702.780029296875},{"timestamp":1742367000000,"open":2.166,"high":2.166,"low":2.1657,"close":2.1658,"volume":311.5},{"timestamp":1742367060000,"open":2.1656,"high":2.166,"low":2.1656,"close":2.1659,"volume":274.1199951171875},{"timestamp":1742367120000,"open":2.1658,"high":2.1663,"low":2.1654,"close":2.1655,"volume":1059.5799560546875},{"timestamp":1742367180000,"open":2.1655,"high":2.1656,"low":2.1652,"close":2.1652,"volume":736.4400024414062},{"timestamp":1742367240000,"open":2.1654,"high":2.1655,"low":2.1652,"close":2.1653,"volume":672.9400024414062},{"timestamp":1742367300000,"open":2.1653,"high":2.1655,"low":2.1649,"close":2.1651,"volume":1429.3900146484375},{"timestamp":1742367360000,"open":2.1649,"high":2.1657,"low":2.1649,"close":2.1656,"volume":2535.340087890625},{"timestamp":1742367420000,"open":2.1655,"high":2.1661,"low":2.1654,"close":2.1659,"volume":3524.669921875},{"timestamp":1742367480000,"open":2.166,"high":2.1663,"low":2.1658,"close":2.1662,"volume":1700.4200439453125},{"timestamp":1742367540000,"open":2.1663,"high":2.1666,"low":2.1661,"close":2.1664,"volume":1389.52001953125},{"timestamp":1742367600000,"open":2.1664,"high":2.1664,"low":2.1657,"close":2.1657,"volume":481.2900085449219},{"timestamp":1742367660000,"open":2.1659,"high":2.1659,"low":2.1651,"close":2.1653,"volume":784.97998046875},{"timestamp":1742367720000,"open":2.1652,"high":2.166,"low":2.1652,"close":2.1659,"volume":549.8099975585938},{"timestamp":1742367780000,"open":2.1659,"high":2.1661,"low":2.1656,"close":2.1656,"volume":583.280029296875},{"timestamp":1742367840000,"open":2.1657,"high":2.1657,"low":2.1653,"close":2.1653,"volume":279.82000732421875},{"timestamp":1742367900000,"open":2.1654,"high":2.1654,"low":2.1648,"close":2.1648,"volume":401.1700134277344},{"timestamp":1742367960000,"open":2.1649,"high":2.165,"low":2.1647,"close":2.1648,"volume":239.4600067138672},{"timestamp":1742368020000,"open":2.1648,"high":2.1649,"low":2.1645,"close":2.1647,"volume":272.1000061035156},{"timestamp":1742368080000,"open":2.1648,"high":2.1651,"low":2.1646,"close":2.1651,"volume":243.19000244140625},{"timestamp":1742368140000,"open":2.1651,"high":2.1655,"low":2.1651,"close":2.1654,"volume":210.77000427246094},{"timestamp":1742368200000,"open":2.1654,"high":2.1656,"low":2.1654,"close":2.1656,"volume":217},{"timestamp":1742368260000,"open":2.1656,"high":2.1658,"low":2.1655,"close":2.1658,"volume":274.239990234375},{"timestamp":1742368320000,"open":2.1657,"high":2.1663,"low":2.1656,"close":2.1662,"volume":317.8800048828125},{"timestamp":1742368380000,"open":2.1662,"high":2.1666,"low":2.1662,"close":2.1664,"volume":163.25999450683594},{"timestamp":1742368440000,"open":2.1665,"high":2.1665,"low":2.1662,"close":2.1663,"volume":125.86000061035156},{"timestamp":1742368500000,"open":2.1663,"high":2.1663,"low":2.166,"close":2.166,"volume":286.6000061035156},{"timestamp":1742368560000,"open":2.1659,"high":2.166,"low":2.1659,"close":2.1659,"volume":155.88999938964844},{"timestamp":1742368620000,"open":2.1658,"high":2.166,"low":2.1657,"close":2.1658,"volume":210.77000427246094},{"timestamp":1742368680000,"open":2.1658,"high":2.1662,"low":2.1657,"close":2.1661,"volume":235.67999267578125},{"timestamp":1742368740000,"open":2.1661,"high":2.1661,"low":2.1658,"close":2.166,"volume":258.1300048828125},{"timestamp":1742368800000,"open":2.1661,"high":2.1661,"low":2.1659,"close":2.166,"volume":249.33999633789062},{"timestamp":1742368860000,"open":2.166,"high":2.1665,"low":2.1659,"close":2.1664,"volume":443.7099914550781},{"timestamp":1742368920000,"open":2.1665,"high":2.1665,"low":2.1661,"close":2.1661,"volume":74.77999877929688},{"timestamp":1742368980000,"open":2.1662,"high":2.1663,"low":2.1661,"close":2.1661,"volume":415.010009765625},{"timestamp":1742369040000,"open":2.1662,"high":2.1668,"low":2.1662,"close":2.1667,"volume":260.4700012207031},{"timestamp":1742369100000,"open":2.1668,"high":2.1668,"low":2.1666,"close":2.1666,"volume":39.880001068115234},{"timestamp":1742369160000,"open":2.1667,"high":2.1667,"low":2.1665,"close":2.1666,"volume":239.27999877929688},{"timestamp":1742369220000,"open":2.1665,"high":2.1668,"low":2.1665,"close":2.1667,"volume":73.54000091552734},{"timestamp":1742369280000,"open":2.1668,"high":2.168,"low":2.1665,"close":2.1665,"volume":408.80999755859375},{"timestamp":1742369340000,"open":2.1665,"high":2.1665,"low":2.1662,"close":2.1665,"volume":328.7099914550781},{"timestamp":1742369400000,"open":2.1665,"high":2.1673,"low":2.1665,"close":2.1673,"volume":217.33999633789062},{"timestamp":1742369460000,"open":2.1674,"high":2.168,"low":2.1674,"close":2.168,"volume":101.23999786376953},{"timestamp":1742369520000,"open":2.168,"high":2.1686,"low":2.1677,"close":2.1685,"volume":224.27999877929688},{"timestamp":1742369580000,"open":2.1685,"high":2.1689,"low":2.1684,"close":2.1687,"volume":548.239990234375},{"timestamp":1742369640000,"open":2.1685,"high":2.1688,"low":2.1685,"close":2.1686,"volume":205.6199951171875},{"timestamp":1742369700000,"open":2.1686,"high":2.169,"low":2.1682,"close":2.169,"volume":348.9599914550781},{"timestamp":1742369760000,"open":2.169,"high":2.169,"low":2.1681,"close":2.1683,"volume":802.260009765625},{"timestamp":1742369820000,"open":2.1682,"high":2.1689,"low":2.1681,"close":2.1682,"volume":690.9500122070312},{"timestamp":1742369880000,"open":2.1683,"high":2.1683,"low":2.1676,"close":2.1676,"volume":642},{"timestamp":1742369940000,"open":2.1677,"high":2.1677,"low":2.1666,"close":2.1667,"volume":673.2000122070312},{"timestamp":1742370000000,"open":2.1668,"high":2.1675,"low":2.1668,"close":2.1669,"volume":655.8499755859375},{"timestamp":1742370060000,"open":2.1669,"high":2.1672,"low":2.1664,"close":2.1666,"volume":1600.4100341796875},{"timestamp":1742370120000,"open":2.1667,"high":2.1667,"low":2.1656,"close":2.1662,"volume":1306.7900390625},{"timestamp":1742370180000,"open":2.1661,"high":2.1669,"low":2.1658,"close":2.166,"volume":1541.550048828125},{"timestamp":1742370240000,"open":2.1659,"high":2.1661,"low":2.1647,"close":2.1647,"volume":952.6300048828125},{"timestamp":1742370300000,"open":2.1648,"high":2.1651,"low":2.1647,"close":2.1649,"volume":275.5},{"timestamp":1742370360000,"open":2.1648,"high":2.1649,"low":2.1645,"close":2.1648,"volume":629.27001953125},{"timestamp":1742370420000,"open":2.1649,"high":2.1651,"low":2.164,"close":2.1641,"volume":977.1400146484375},{"timestamp":1742370480000,"open":2.1641,"high":2.165,"low":2.1637,"close":2.1638,"volume":1319.7099609375},{"timestamp":1742370540000,"open":2.1637,"high":2.1641,"low":2.1631,"close":2.1641,"volume":1735.3199462890625},{"timestamp":1742370600000,"open":2.164,"high":2.1642,"low":2.1636,"close":2.1641,"volume":1509.050048828125},{"timestamp":1742370660000,"open":2.1641,"high":2.1649,"low":2.164,"close":2.1643,"volume":1993.969970703125},{"timestamp":1742370720000,"open":2.1641,"high":2.1641,"low":2.1636,"close":2.1637,"volume":600.6099853515625},{"timestamp":1742370780000,"open":2.1636,"high":2.1645,"low":2.1635,"close":2.1643,"volume":1545.0999755859375},{"timestamp":1742370840000,"open":2.1644,"high":2.1646,"low":2.1641,"close":2.1643,"volume":1505.449951171875},{"timestamp":1742370900000,"open":2.1644,"high":2.1644,"low":2.1638,"close":2.1641,"volume":630.4000244140625},{"timestamp":1742370960000,"open":2.1642,"high":2.1645,"low":2.1639,"close":2.164,"volume":812.760009765625},{"timestamp":1742371020000,"open":2.1639,"high":2.164,"low":2.1634,"close":2.1637,"volume":468.010009765625},{"timestamp":1742371080000,"open":2.1638,"high":2.1638,"low":2.1632,"close":2.1633,"volume":661.52001953125},{"timestamp":1742371140000,"open":2.1631,"high":2.1641,"low":2.163,"close":2.1631,"volume":564.260009765625},{"timestamp":1742371200000,"open":2.163,"high":2.1633,"low":2.1626,"close":2.1633,"volume":624.5800170898438},{"timestamp":1742371260000,"open":2.1637,"high":2.1643,"low":2.1635,"close":2.1638,"volume":1047.969970703125},{"timestamp":1742371320000,"open":2.1639,"high":2.164,"low":2.1635,"close":2.1639,"volume":405.6300048828125},{"timestamp":1742371380000,"open":2.164,"high":2.1649,"low":2.1638,"close":2.1643,"volume":1007.3599853515625},{"timestamp":1742371440000,"open":2.1644,"high":2.1646,"low":2.1643,"close":2.1645,"volume":263.6400146484375},{"timestamp":1742371500000,"open":2.1646,"high":2.165,"low":2.1644,"close":2.1649,"volume":307.010009765625},{"timestamp":1742371560000,"open":2.1648,"high":2.1653,"low":2.1648,"close":2.1651,"volume":486.4700012207031},{"timestamp":1742371620000,"open":2.165,"high":2.1651,"low":2.1647,"close":2.1649,"volume":299.3399963378906},{"timestamp":1742371680000,"open":2.1648,"high":2.1651,"low":2.1647,"close":2.1649,"volume":336.8599853515625},{"timestamp":1742371740000,"open":2.1651,"high":2.1653,"low":2.165,"close":2.1652,"volume":311.75},{"timestamp":1742371800000,"open":2.1651,"high":2.1651,"low":2.1648,"close":2.165,"volume":224.4600067138672},{"timestamp":1742371860000,"open":2.165,"high":2.1651,"low":2.1647,"close":2.165,"volume":498.79998779296875},{"timestamp":1742371920000,"open":2.1652,"high":2.1655,"low":2.1648,"close":2.1649,"volume":511.2699890136719},{"timestamp":1742371980000,"open":2.165,"high":2.1653,"low":2.1649,"close":2.1653,"volume":236.9499969482422},{"timestamp":1742372040000,"open":2.1654,"high":2.166,"low":2.1653,"close":2.166,"volume":255.63999938964844},{"timestamp":1742372100000,"open":2.166,"high":2.1661,"low":2.1657,"close":2.1659,"volume":199.52000427246094},{"timestamp":1742372160000,"open":2.1659,"high":2.1664,"low":2.1659,"close":2.1663,"volume":299.29998779296875},{"timestamp":1742372220000,"open":2.1661,"high":2.1665,"low":2.1661,"close":2.1665,"volume":99.73999786376953},{"timestamp":1742372280000,"open":2.1663,"high":2.1666,"low":2.1663,"close":2.1665,"volume":147.07000732421875},{"timestamp":1742372340000,"open":2.1665,"high":2.1671,"low":2.1665,"close":2.167,"volume":362.67999267578125},{"timestamp":1742372400000,"open":2.167,"high":2.1672,"low":2.1668,"close":2.1672,"volume":186.89999389648438},{"timestamp":1742372460000,"open":2.1671,"high":2.1672,"low":2.1667,"close":2.1669,"volume":174.44000244140625},{"timestamp":1742372520000,"open":2.1667,"high":2.1671,"low":2.1667,"close":2.1671,"volume":161.97999572753906},{"timestamp":1742372580000,"open":2.167,"high":2.1674,"low":2.1669,"close":2.1673,"volume":392.5},{"timestamp":1742372640000,"open":2.1672,"high":2.1674,"low":2.1661,"close":2.1661,"volume":647.9199829101562},{"timestamp":1742372700000,"open":2.166,"high":2.1664,"low":2.1659,"close":2.1664,"volume":224.27999877929688},{"timestamp":1742372760000,"open":2.1664,"high":2.1664,"low":2.166,"close":2.1661,"volume":548.239990234375},{"timestamp":1742372820000,"open":2.1661,"high":2.1661,"low":2.1658,"close":2.1658,"volume":211.82000732421875},{"timestamp":1742372880000,"open":2.166,"high":2.1665,"low":2.1658,"close":2.1665,"volume":398.7200012207031},{"timestamp":1742372940000,"open":2.1664,"high":2.1666,"low":2.1662,"close":2.1662,"volume":423.6400146484375},{"timestamp":1742373000000,"open":2.1663,"high":2.1664,"low":2.1659,"close":2.1662,"volume":412.8599853515625},{"timestamp":1742373060000,"open":2.1662,"high":2.1667,"low":2.1661,"close":2.1667,"volume":348.8900146484375},{"timestamp":1742373120000,"open":2.1665,"high":2.1669,"low":2.1663,"close":2.1665,"volume":299.989990234375},{"timestamp":1742373180000,"open":2.1664,"high":2.1665,"low":2.1659,"close":2.1659,"volume":443.5299987792969},{"timestamp":1742373240000,"open":2.166,"high":2.166,"low":2.1655,"close":2.1657,"volume":361.6300048828125},{"timestamp":1742373300000,"open":2.1656,"high":2.1658,"low":2.1656,"close":2.1657,"volume":62.349998474121094},{"timestamp":1742373360000,"open":2.1658,"high":2.1661,"low":2.1656,"close":2.1657,"volume":211.99000549316406},{"timestamp":1742373420000,"open":2.1657,"high":2.1658,"low":2.1653,"close":2.1654,"volume":268.95001220703125},{"timestamp":1742373480000,"open":2.1656,"high":2.1656,"low":2.1652,"close":2.1655,"volume":361.6499938964844},{"timestamp":1742373540000,"open":2.1654,"high":2.1655,"low":2.1652,"close":2.1655,"volume":238.50999450683594},{"timestamp":1742373600000,"open":2.1656,"high":2.166,"low":2.1654,"close":2.166,"volume":218.24000549316406},{"timestamp":1742373660000,"open":2.1659,"high":2.1664,"low":2.1657,"close":2.1663,"volume":467.6600036621094},{"timestamp":1742373720000,"open":2.1663,"high":2.1664,"low":2.166,"close":2.166,"volume":386.5799865722656},{"timestamp":1742373780000,"open":2.1661,"high":2.1664,"low":2.1659,"close":2.1662,"volume":718.5900268554688},{"timestamp":1742373840000,"open":2.1661,"high":2.167,"low":2.1661,"close":2.1669,"volume":330.489990234375},{"timestamp":1742373900000,"open":2.167,"high":2.1671,"low":2.1668,"close":2.1671,"volume":461.3900146484375},{"timestamp":1742373960000,"open":2.1671,"high":2.1672,"low":2.1663,"close":2.1664,"volume":352.20001220703125},{"timestamp":1742374020000,"open":2.1664,"high":2.1665,"low":2.1662,"close":2.1663,"volume":224.4600067138672},{"timestamp":1742374080000,"open":2.1663,"high":2.1669,"low":2.1662,"close":2.1668,"volume":441.6000061035156},{"timestamp":1742374140000,"open":2.1668,"high":2.1671,"low":2.1666,"close":2.1668,"volume":608.010009765625},{"timestamp":1742374200000,"open":2.1668,"high":2.1668,"low":2.1663,"close":2.1664,"volume":361.6400146484375},{"timestamp":1742374260000,"open":2.1665,"high":2.1667,"low":2.1664,"close":2.1665,"volume":149.64999389648438},{"timestamp":1742374320000,"open":2.1664,"high":2.1666,"low":2.1663,"close":2.1665,"volume":168.35000610351562},{"timestamp":1742374380000,"open":2.1666,"high":2.1666,"low":2.1663,"close":2.1664,"volume":174.5800018310547},{"timestamp":1742374440000,"open":2.1662,"high":2.1664,"low":2.1662,"close":2.1664,"volume":187.99000549316406},{"timestamp":1742374500000,"open":2.1663,"high":2.1664,"low":2.1658,"close":2.1658,"volume":301.1600036621094},{"timestamp":1742374560000,"open":2.1657,"high":2.1657,"low":2.1652,"close":2.1654,"volume":264.8699951171875},{"timestamp":1742374620000,"open":2.1656,"high":2.1656,"low":2.1652,"close":2.1656,"volume":386.8800048828125},{"timestamp":1742374680000,"open":2.1655,"high":2.1658,"low":2.1655,"close":2.1657,"volume":162.24000549316406},{"timestamp":1742374740000,"open":2.1656,"high":2.1658,"low":2.1656,"close":2.1657,"volume":187.1999969482422},{"timestamp":1742374800000,"open":2.1656,"high":2.1658,"low":2.1651,"close":2.1655,"volume":726.5499877929688},{"timestamp":1742374860000,"open":2.1657,"high":2.1658,"low":2.1656,"close":2.1657,"volume":412.1499938964844},{"timestamp":1742374920000,"open":2.1656,"high":2.166,"low":2.1655,"close":2.166,"volume":516.989990234375},{"timestamp":1742374980000,"open":2.166,"high":2.1662,"low":2.1655,"close":2.1657,"volume":488.9700012207031},{"timestamp":1742375040000,"open":2.1657,"high":2.166,"low":2.1653,"close":2.1659,"volume":576.4400024414062},{"timestamp":1742375100000,"open":2.1659,"high":2.1662,"low":2.1656,"close":2.1658,"volume":528.469970703125},{"timestamp":1742375160000,"open":2.1657,"high":2.166,"low":2.1656,"close":2.1657,"volume":387.25},{"timestamp":1742375220000,"open":2.1658,"high":2.166,"low":2.1656,"close":2.1659,"volume":163.0500030517578},{"timestamp":1742375280000,"open":2.1657,"high":2.1659,"low":2.1655,"close":2.1657,"volume":315.8699951171875},{"timestamp":1742375340000,"open":2.1659,"high":2.166,"low":2.1657,"close":2.1657,"volume":81.06999969482422},{"timestamp":1742375400000,"open":2.1659,"high":2.166,"low":2.1651,"close":2.1652,"volume":269.510009765625},{"timestamp":1742375460000,"open":2.1652,"high":2.1653,"low":2.165,"close":2.165,"volume":124.80000305175781},{"timestamp":1742375520000,"open":2.1652,"high":2.1652,"low":2.1651,"close":2.1652,"volume":131.0399932861328},{"timestamp":1742375580000,"open":2.1651,"high":2.1652,"low":2.1651,"close":2.1651,"volume":124.80000305175781},{"timestamp":1742375640000,"open":2.1649,"high":2.165,"low":2.1649,"close":2.165,"volume":43.68000030517578},{"timestamp":1742375700000,"open":2.1649,"high":2.1654,"low":2.1649,"close":2.1653,"volume":287.0299987792969},{"timestamp":1742375760000,"open":2.1655,"high":2.1658,"low":2.1655,"close":2.1658,"volume":291.94000244140625},{"timestamp":1742375820000,"open":2.1657,"high":2.1658,"low":2.1656,"close":2.1656,"volume":168.4499969482422},{"timestamp":1742375880000,"open":2.1656,"high":2.166,"low":2.1655,"close":2.166,"volume":232.33999633789062},{"timestamp":1742375940000,"open":2.1659,"high":2.1659,"low":2.1656,"close":2.1658,"volume":380.4200134277344},{"timestamp":1742376000000,"open":2.1658,"high":2.1658,"low":2.1656,"close":2.1657,"volume":299.3599853515625},{"timestamp":1742376060000,"open":2.1656,"high":2.1657,"low":2.1655,"close":2.1655,"volume":112.30000305175781},{"timestamp":1742376120000,"open":2.1655,"high":2.1659,"low":2.1655,"close":2.1659,"volume":205.82000732421875},{"timestamp":1742376180000,"open":2.1661,"high":2.1661,"low":2.1658,"close":2.1658,"volume":264.44000244140625},{"timestamp":1742376240000,"open":2.1657,"high":2.1657,"low":2.1656,"close":2.1656,"volume":168.38999938964844},{"timestamp":1742376300000,"open":2.1657,"high":2.1658,"low":2.1655,"close":2.1657,"volume":227.02000427246094},{"timestamp":1742376360000,"open":2.1657,"high":2.1658,"low":2.1655,"close":2.1658,"volume":244.47000122070312},{"timestamp":1742376420000,"open":2.1657,"high":2.1658,"low":2.1652,"close":2.1652,"volume":261.92999267578125},{"timestamp":1742376480000,"open":2.1654,"high":2.1656,"low":2.1653,"close":2.1655,"volume":230.75},{"timestamp":1742376540000,"open":2.1654,"high":2.1659,"low":2.1653,"close":2.1659,"volume":274.3999938964844},{"timestamp":1742376600000,"open":2.166,"high":2.166,"low":2.1656,"close":2.1656,"volume":334.20001220703125},{"timestamp":1742376660000,"open":2.1657,"high":2.1657,"low":2.1655,"close":2.1655,"volume":229.4600067138672},{"timestamp":1742376720000,"open":2.1657,"high":2.1659,"low":2.1656,"close":2.1657,"volume":250.64999389648438},{"timestamp":1742376780000,"open":2.1656,"high":2.1658,"low":2.1656,"close":2.1658,"volume":81.06999969482422},{"timestamp":1742376840000,"open":2.1656,"high":2.1658,"low":2.1656,"close":2.1657,"volume":62.36000061035156},{"timestamp":1742376900000,"open":2.1658,"high":2.1659,"low":2.1657,"close":2.1658,"volume":68.58000183105469},{"timestamp":1742376960000,"open":2.1662,"high":2.1663,"low":2.1661,"close":2.1662,"volume":193.22000122070312},{"timestamp":1742377020000,"open":2.1662,"high":2.1662,"low":2.1659,"close":2.1661,"volume":294.42999267578125},{"timestamp":1742377080000,"open":2.166,"high":2.1662,"low":2.1658,"close":2.166,"volume":193.16000366210938},{"timestamp":1742377140000,"open":2.166,"high":2.166,"low":2.1658,"close":2.1658,"volume":236.8000030517578},{"timestamp":1742377200000,"open":2.1659,"high":2.1659,"low":2.1656,"close":2.1659,"volume":218.11000061035156},{"timestamp":1742377260000,"open":2.1658,"high":2.1659,"low":2.1656,"close":2.1657,"volume":243.9499969482422},{"timestamp":1742377320000,"open":2.1655,"high":2.1658,"low":2.1655,"close":2.1656,"volume":180.77999877929688},{"timestamp":1742377380000,"open":2.1657,"high":2.1659,"low":2.1656,"close":2.1659,"volume":149.52000427246094},{"timestamp":1742377440000,"open":2.166,"high":2.1665,"low":2.166,"close":2.1664,"volume":218.0800018310547},{"timestamp":1742377500000,"open":2.1664,"high":2.1666,"low":2.1662,"close":2.1666,"volume":168.24000549316406},{"timestamp":1742377560000,"open":2.1664,"high":2.1666,"low":2.1663,"close":2.1663,"volume":162},{"timestamp":1742377620000,"open":2.1663,"high":2.1663,"low":2.1661,"close":2.1662,"volume":174.44000244140625},{"timestamp":1742377680000,"open":2.1661,"high":2.1661,"low":2.1658,"close":2.1659,"volume":124.5999984741211},{"timestamp":1742377740000,"open":2.1661,"high":2.1662,"low":2.166,"close":2.166,"volume":118.41999816894531},{"timestamp":1742377800000,"open":2.1662,"high":2.1662,"low":2.166,"close":2.166,"volume":49.84000015258789},{"timestamp":1742377860000,"open":2.1661,"high":2.1664,"low":2.1659,"close":2.1663,"volume":392.5199890136719},{"timestamp":1742377920000,"open":2.1665,"high":2.1667,"low":2.1662,"close":2.1663,"volume":342.67999267578125},{"timestamp":1742377980000,"open":2.1663,"high":2.1664,"low":2.1662,"close":2.1663,"volume":124.5999984741211},{"timestamp":1742378040000,"open":2.1664,"high":2.1665,"low":2.1661,"close":2.1664,"volume":249.1999969482422},{"timestamp":1742378100000,"open":2.1664,"high":2.1666,"low":2.166,"close":2.1661,"volume":436.1400146484375},{"timestamp":1742378160000,"open":2.166,"high":2.1661,"low":2.1656,"close":2.1657,"volume":282.0199890136719},{"timestamp":1742378220000,"open":2.1656,"high":2.1658,"low":2.1656,"close":2.1657,"volume":487.9200134277344},{"timestamp":1742378280000,"open":2.1657,"high":2.166,"low":2.1656,"close":2.166,"volume":498.69000244140625},{"timestamp":1742378340000,"open":2.1661,"high":2.1661,"low":2.1655,"close":2.1656,"volume":295.989990234375},{"timestamp":1742378400000,"open":2.1656,"high":2.166,"low":2.1642,"close":2.1642,"volume":795.6300048828125},{"timestamp":1742378460000,"open":2.1644,"high":2.1645,"low":2.1638,"close":2.164,"volume":2204.5400390625},{"timestamp":1742378520000,"open":2.164,"high":2.1642,"low":2.1638,"close":2.1639,"volume":2118.77001953125},{"timestamp":1742378580000,"open":2.164,"high":2.1643,"low":2.1638,"close":2.1643,"volume":1552.72998046875},{"timestamp":1742378640000,"open":2.1643,"high":2.1643,"low":2.1636,"close":2.1638,"volume":1359.47998046875},{"timestamp":1742378700000,"open":2.1638,"high":2.1642,"low":2.1637,"close":2.164,"volume":829.6799926757812},{"timestamp":1742378760000,"open":2.164,"high":2.1642,"low":2.1636,"close":2.1638,"volume":793.6300048828125},{"timestamp":1742378820000,"open":2.1638,"high":2.1639,"low":2.1636,"close":2.1638,"volume":912.5399780273438},{"timestamp":1742378880000,"open":2.1639,"high":2.1642,"low":2.1636,"close":2.1642,"volume":3035.909912109375},{"timestamp":1742378940000,"open":2.1642,"high":2.1644,"low":2.164,"close":2.1641,"volume":4695.330078125},{"timestamp":1742379000000,"open":2.1642,"high":2.1645,"low":2.1641,"close":2.1642,"volume":5180.35986328125},{"timestamp":1742379060000,"open":2.1643,"high":2.1646,"low":2.1641,"close":2.1645,"volume":2277.389892578125},{"timestamp":1742379120000,"open":2.1644,"high":2.1646,"low":2.1641,"close":2.1644,"volume":2303.239990234375},{"timestamp":1742379180000,"open":2.1642,"high":2.1649,"low":2.1642,"close":2.1648,"volume":2750.97998046875},{"timestamp":1742379240000,"open":2.1646,"high":2.1649,"low":2.1645,"close":2.1645,"volume":1955.1500244140625},{"timestamp":1742379300000,"open":2.1647,"high":2.1651,"low":2.1646,"close":2.1651,"volume":486.3900146484375},{"timestamp":1742379360000,"open":2.1651,"high":2.1652,"low":2.1649,"close":2.1652,"volume":411.55999755859375},{"timestamp":1742379420000,"open":2.165,"high":2.1653,"low":2.165,"close":2.1652,"volume":268.1099853515625},{"timestamp":1742379480000,"open":2.1654,"high":2.1657,"low":2.1652,"close":2.1656,"volume":800.52001953125},{"timestamp":1742379540000,"open":2.1655,"high":2.1659,"low":2.1655,"close":2.1658,"volume":137.05999755859375},{"timestamp":1742379600000,"open":2.1658,"high":2.1659,"low":2.1655,"close":2.1656,"volume":242.97999572753906},{"timestamp":1742379660000,"open":2.1657,"high":2.1657,"low":2.165,"close":2.1652,"volume":1641.47998046875},{"timestamp":1742379720000,"open":2.1653,"high":2.1653,"low":2.1646,"close":2.1649,"volume":698.3300170898438},{"timestamp":1742379780000,"open":2.165,"high":2.1651,"low":2.1647,"close":2.1651,"volume":1201.8900146484375},{"timestamp":1742379840000,"open":2.165,"high":2.1651,"low":2.1649,"close":2.1649,"volume":286.80999755859375},{"timestamp":1742379900000,"open":2.1651,"high":2.1653,"low":2.1649,"close":2.1649,"volume":236.92999267578125},{"timestamp":1742379960000,"open":2.1653,"high":2.1653,"low":2.1649,"close":2.165,"volume":324.2799987792969},{"timestamp":1742380020000,"open":2.165,"high":2.165,"low":2.1648,"close":2.165,"volume":113.16999816894531},{"timestamp":1742380080000,"open":2.165,"high":2.165,"low":2.1643,"close":2.1644,"volume":246.61000061035156},{"timestamp":1742380140000,"open":2.1644,"high":2.1645,"low":2.1643,"close":2.1644,"volume":349.1600036621094},{"timestamp":1742380200000,"open":2.1644,"high":2.1644,"low":2.1642,"close":2.1643,"volume":191.42999267578125},{"timestamp":1742380260000,"open":2.1643,"high":2.1645,"low":2.1643,"close":2.1643,"volume":245.8800048828125},{"timestamp":1742380320000,"open":2.1643,"high":2.1646,"low":2.1643,"close":2.1644,"volume":214.80999755859375},{"timestamp":1742380380000,"open":2.1645,"high":2.1651,"low":2.1645,"close":2.1647,"volume":137.1699981689453},{"timestamp":1742380440000,"open":2.1646,"high":2.1647,"low":2.1645,"close":2.1646,"volume":163.99000549316406},{"timestamp":1742380500000,"open":2.1645,"high":2.165,"low":2.1645,"close":2.1649,"volume":200.4600067138672},{"timestamp":1742380560000,"open":2.165,"high":2.165,"low":2.1648,"close":2.1649,"volume":74.81999969482422},{"timestamp":1742380620000,"open":2.165,"high":2.1651,"low":2.1649,"close":2.1651,"volume":124.69999694824219},{"timestamp":1742380680000,"open":2.1649,"high":2.1657,"low":2.1648,"close":2.1654,"volume":205.75999450683594},{"timestamp":1742380740000,"open":2.1653,"high":2.1654,"low":2.1652,"close":2.1653,"volume":149.63999938964844},{"timestamp":1742380800000,"open":2.1653,"high":2.1659,"low":2.1653,"close":2.1659,"volume":174.5800018310547},{"timestamp":1742380860000,"open":2.1658,"high":2.1658,"low":2.1657,"close":2.1658,"volume":143.4199981689453},{"timestamp":1742380920000,"open":2.1659,"high":2.1659,"low":2.1649,"close":2.165,"volume":280.5799865722656},{"timestamp":1742380980000,"open":2.1651,"high":2.1653,"low":2.1649,"close":2.1652,"volume":199.52000427246094},{"timestamp":1742381040000,"open":2.1652,"high":2.1653,"low":2.165,"close":2.1651,"volume":249.39999389648438},{"timestamp":1742381100000,"open":2.1649,"high":2.1651,"low":2.1649,"close":2.165,"volume":324.2300109863281},{"timestamp":1742381160000,"open":2.165,"high":2.1651,"low":2.165,"close":2.1651,"volume":174.5800018310547},{"timestamp":1742381220000,"open":2.165,"high":2.1653,"low":2.1649,"close":2.1652,"volume":174.60000610351562},{"timestamp":1742381280000,"open":2.1653,"high":2.1655,"low":2.1653,"close":2.1653,"volume":87.30000305175781},{"timestamp":1742381340000,"open":2.1655,"high":2.1655,"low":2.1649,"close":2.1651,"volume":171.47999572753906},{"timestamp":1742381400000,"open":2.1651,"high":2.1653,"low":2.1649,"close":2.1653,"volume":118.47000122070312},{"timestamp":1742381460000,"open":2.1652,"high":2.1653,"low":2.1649,"close":2.165,"volume":205.75999450683594},{"timestamp":1742381520000,"open":2.1647,"high":2.165,"low":2.1647,"close":2.165,"volume":113.18000030517578},{"timestamp":1742381580000,"open":2.165,"high":2.1651,"low":2.1649,"close":2.1649,"volume":68.58999633789062},{"timestamp":1742381640000,"open":2.1649,"high":2.1649,"low":2.1647,"close":2.1648,"volume":49.880001068115234},{"timestamp":1742381700000,"open":2.1648,"high":2.1648,"low":2.1644,"close":2.1648,"volume":114.11000061035156},{"timestamp":1742381760000,"open":2.1647,"high":2.1649,"low":2.1647,"close":2.1649,"volume":74.81999969482422},{"timestamp":1742381820000,"open":2.1649,"high":2.1649,"low":2.1646,"close":2.1646,"volume":286.8500061035156},{"timestamp":1742381880000,"open":2.1647,"high":2.1649,"low":2.1645,"close":2.1648,"volume":698.3900146484375},{"timestamp":1742381940000,"open":2.1647,"high":2.1649,"low":2.1645,"close":2.1649,"volume":529.989990234375},{"timestamp":1742382000000,"open":2.165,"high":2.165,"low":2.1645,"close":2.1646,"volume":180.85000610351562},{"timestamp":1742382060000,"open":2.1646,"high":2.1647,"low":2.1644,"close":2.1645,"volume":294.95001220703125},{"timestamp":1742382120000,"open":2.1644,"high":2.1647,"low":2.1642,"close":2.1647,"volume":360.44000244140625},{"timestamp":1742382180000,"open":2.1648,"high":2.1649,"low":2.1646,"close":2.1648,"volume":180.85000610351562},{"timestamp":1742382240000,"open":2.165,"high":2.1651,"low":2.1648,"close":2.165,"volume":218.27000427246094},{"timestamp":1742382300000,"open":2.165,"high":2.1652,"low":2.165,"close":2.165,"volume":162.14999389648438},{"timestamp":1742382360000,"open":2.165,"high":2.1654,"low":2.165,"close":2.1653,"volume":208.89999389648438},{"timestamp":1742382420000,"open":2.1655,"high":2.1655,"low":2.1651,"close":2.1651,"volume":137.16000366210938},{"timestamp":1742382480000,"open":2.165,"high":2.1651,"low":2.1648,"close":2.165,"volume":193.3300018310547},{"timestamp":1742382540000,"open":2.165,"high":2.1652,"low":2.165,"close":2.1651,"volume":243.22000122070312},{"timestamp":1742382600000,"open":2.1652,"high":2.1654,"low":2.1652,"close":2.1654,"volume":99.75},{"timestamp":1742382660000,"open":2.1655,"high":2.1655,"low":2.1652,"close":2.1654,"volume":216.94000244140625},{"timestamp":1742382720000,"open":2.1654,"high":2.1654,"low":2.165,"close":2.1654,"volume":354.05999755859375},{"timestamp":1742382780000,"open":2.1656,"high":2.166,"low":2.1654,"close":2.166,"volume":919.1400146484375},{"timestamp":1742382840000,"open":2.166,"high":2.1665,"low":2.1659,"close":2.1665,"volume":194.72000122070312},{"timestamp":1742382900000,"open":2.1667,"high":2.1668,"low":2.1666,"close":2.1667,"volume":124.5999984741211},{"timestamp":1742382960000,"open":2.1668,"high":2.1668,"low":2.1666,"close":2.1666,"volume":80.98999786376953},{"timestamp":1742383020000,"open":2.1666,"high":2.167,"low":2.1666,"close":2.1668,"volume":93.44999694824219},{"timestamp":1742383080000,"open":2.1668,"high":2.167,"low":2.1668,"close":2.1668,"volume":68.52999877929688},{"timestamp":1742383140000,"open":2.1667,"high":2.1669,"low":2.1667,"close":2.1669,"volume":80.98999786376953},{"timestamp":1742383200000,"open":2.1668,"high":2.1671,"low":2.1668,"close":2.1671,"volume":205.58999633789062},{"timestamp":1742383260000,"open":2.1672,"high":2.1674,"low":2.167,"close":2.1674,"volume":219.60000610351562},{"timestamp":1742383320000,"open":2.1673,"high":2.1673,"low":2.1672,"close":2.1673,"volume":37.380001068115234},{"timestamp":1742383380000,"open":2.1674,"high":2.1675,"low":2.1673,"close":2.1674,"volume":143.27999877929688},{"timestamp":1742383440000,"open":2.1675,"high":2.1676,"low":2.1672,"close":2.1676,"volume":218.0399932861328},{"timestamp":1742383500000,"open":2.1677,"high":2.1677,"low":2.1674,"close":2.1675,"volume":137.05999755859375},{"timestamp":1742383560000,"open":2.1673,"high":2.1679,"low":2.1673,"close":2.1679,"volume":155.74000549316406},{"timestamp":1742383620000,"open":2.168,"high":2.1684,"low":2.1677,"close":2.1684,"volume":302.7300109863281},{"timestamp":1742383680000,"open":2.1683,"high":2.1684,"low":2.1679,"close":2.1679,"volume":124.5199966430664},{"timestamp":1742383740000,"open":2.168,"high":2.1683,"low":2.1679,"close":2.1682,"volume":124.54000091552734},{"timestamp":1742383800000,"open":2.1683,"high":2.1683,"low":2.1679,"close":2.1681,"volume":206.47000122070312},{"timestamp":1742383860000,"open":2.1681,"high":2.1688,"low":2.1681,"close":2.1685,"volume":273.8500061035156},{"timestamp":1742383920000,"open":2.1685,"high":2.1694,"low":2.1685,"close":2.1692,"volume":267.6300048828125},{"timestamp":1742383980000,"open":2.1692,"high":2.1692,"low":2.1689,"close":2.1691,"volume":155.60000610351562},{"timestamp":1742384040000,"open":2.1691,"high":2.1692,"low":2.169,"close":2.169,"volume":118.25},{"timestamp":1742384100000,"open":2.1692,"high":2.1695,"low":2.1691,"close":2.1694,"volume":280.0899963378906},{"timestamp":1742384160000,"open":2.1695,"high":2.1699,"low":2.1695,"close":2.1699,"volume":262.6499938964844},{"timestamp":1742384220000,"open":2.1698,"high":2.1701,"low":2.1698,"close":2.1701,"volume":260.44000244140625},{"timestamp":1742384280000,"open":2.17,"high":2.1701,"low":2.17,"close":2.17,"volume":80.9000015258789},{"timestamp":1742384340000,"open":2.17,"high":2.1703,"low":2.17,"close":2.1703,"volume":200.38999938964844},{"timestamp":1742384400000,"open":2.1704,"high":2.1706,"low":2.1703,"close":2.1706,"volume":205.2899932861328},{"timestamp":1742384460000,"open":2.1705,"high":2.1706,"low":2.1703,"close":2.1705,"volume":174.16000366210938},{"timestamp":1742384520000,"open":2.1707,"high":2.171,"low":2.1705,"close":2.171,"volume":186.60000610351562},{"timestamp":1742384580000,"open":2.171,"high":2.171,"low":2.1704,"close":2.1706,"volume":404.30999755859375},{"timestamp":1742384640000,"open":2.1706,"high":2.1707,"low":2.1702,"close":2.1702,"volume":282.3800048828125},{"timestamp":1742384700000,"open":2.1701,"high":2.1704,"low":2.1699,"close":2.17,"volume":223.94000244140625},{"timestamp":1742384760000,"open":2.1701,"high":2.1702,"low":2.17,"close":2.1702,"volume":80.88999938964844},{"timestamp":1742384820000,"open":2.17,"high":2.17,"low":2.1699,"close":2.1699,"volume":90.19000244140625},{"timestamp":1742384880000,"open":2.1698,"high":2.17,"low":2.1698,"close":2.17,"volume":158.24000549316406},{"timestamp":1742384940000,"open":2.1701,"high":2.1702,"low":2.17,"close":2.1702,"volume":127.5},{"timestamp":1742385000000,"open":2.1703,"high":2.1706,"low":2.1701,"close":2.1701,"volume":215.4199981689453},{"timestamp":1742385060000,"open":2.1702,"high":2.1705,"low":2.1699,"close":2.1705,"volume":304.7900085449219},{"timestamp":1742385120000,"open":2.1706,"high":2.1707,"low":2.1704,"close":2.1706,"volume":192.83999633789062},{"timestamp":1742385180000,"open":2.1707,"high":2.1707,"low":2.1704,"close":2.1704,"volume":248.8000030517578},{"timestamp":1742385240000,"open":2.1704,"high":2.1706,"low":2.1703,"close":2.1706,"volume":273.70001220703125},{"timestamp":1742385300000,"open":2.1708,"high":2.1713,"low":2.1708,"close":2.1711,"volume":415.489990234375},{"timestamp":1742385360000,"open":2.1712,"high":2.1712,"low":2.1709,"close":2.1711,"volume":330.5799865722656},{"timestamp":1742385420000,"open":2.1713,"high":2.1713,"low":2.1702,"close":2.1702,"volume":490.1300048828125},{"timestamp":1742385480000,"open":2.1703,"high":2.1706,"low":2.1701,"close":2.1704,"volume":352.9700012207031},{"timestamp":1742385540000,"open":2.1706,"high":2.1708,"low":2.1704,"close":2.1707,"volume":392.82000732421875},{"timestamp":1742385600000,"open":2.1706,"high":2.1708,"low":2.1703,"close":2.1703,"volume":391.8599853515625},{"timestamp":1742385660000,"open":2.1704,"high":2.1704,"low":2.17,"close":2.1702,"volume":293.8999938964844},{"timestamp":1742385720000,"open":2.1702,"high":2.1703,"low":2.1701,"close":2.1703,"volume":256.6300048828125},{"timestamp":1742385780000,"open":2.1705,"high":2.1705,"low":2.1701,"close":2.1701,"volume":216.75999450683594},{"timestamp":1742385840000,"open":2.1701,"high":2.1702,"low":2.17,"close":2.1701,"volume":239.3000030517578},{"timestamp":1742385900000,"open":2.17,"high":2.1701,"low":2.1697,"close":2.1699,"volume":232.33999633789062},{"timestamp":1742385960000,"open":2.1698,"high":2.17,"low":2.1694,"close":2.1694,"volume":320.5299987792969},{"timestamp":1742386020000,"open":2.1692,"high":2.1695,"low":2.1692,"close":2.1695,"volume":199.1999969482422},{"timestamp":1742386080000,"open":2.1695,"high":2.1697,"low":2.1693,"close":2.1694,"volume":366},{"timestamp":1742386140000,"open":2.1692,"high":2.1699,"low":2.1692,"close":2.1698,"volume":299.05999755859375},{"timestamp":1742386200000,"open":2.1697,"high":2.1703,"low":2.1697,"close":2.17,"volume":236.49000549316406},{"timestamp":1742386260000,"open":2.1702,"high":2.1703,"low":2.1698,"close":2.1703,"volume":360.94000244140625},{"timestamp":1742386320000,"open":2.1702,"high":2.1703,"low":2.17,"close":2.1701,"volume":283.1300048828125},{"timestamp":1742386380000,"open":2.17,"high":2.1706,"low":2.17,"close":2.1705,"volume":237.63999938964844},{"timestamp":1742386440000,"open":2.1706,"high":2.1706,"low":2.1705,"close":2.1705,"volume":37.31999969482422},{"timestamp":1742386500000,"open":2.1705,"high":2.1713,"low":2.1705,"close":2.1713,"volume":388.1300048828125},{"timestamp":1742386560000,"open":2.1713,"high":2.1713,"low":2.171,"close":2.1713,"volume":248.8000030517578},{"timestamp":1742386620000,"open":2.1712,"high":2.1717,"low":2.1712,"close":2.1715,"volume":149.22000122070312},{"timestamp":1742386680000,"open":2.1716,"high":2.1717,"low":2.1715,"close":2.1715,"volume":55.95000076293945},{"timestamp":1742386740000,"open":2.1717,"high":2.1718,"low":2.1714,"close":2.1715,"volume":217.5800018310547},{"timestamp":1742386800000,"open":2.1716,"high":2.1718,"low":2.1715,"close":2.1716,"volume":236.22000122070312},{"timestamp":1742386860000,"open":2.1715,"high":2.1716,"low":2.171,"close":2.1711,"volume":310.79998779296875},{"timestamp":1742386920000,"open":2.171,"high":2.1715,"low":2.171,"close":2.1713,"volume":290.239990234375},{"timestamp":1742386980000,"open":2.1714,"high":2.1714,"low":2.1712,"close":2.1713,"volume":99.44000244140625},{"timestamp":1742387040000,"open":2.1713,"high":2.1715,"low":2.1708,"close":2.1708,"volume":362.0299987792969},{"timestamp":1742387100000,"open":2.1709,"high":2.1713,"low":2.1709,"close":2.171,"volume":136.72999572753906},{"timestamp":1742387160000,"open":2.1711,"high":2.1711,"low":2.1705,"close":2.1707,"volume":211.30999755859375},{"timestamp":1742387220000,"open":2.1708,"high":2.171,"low":2.1706,"close":2.1708,"volume":198.8800048828125},{"timestamp":1742387280000,"open":2.1708,"high":2.1709,"low":2.1707,"close":2.1709,"volume":323.17999267578125},{"timestamp":1742387340000,"open":2.1709,"high":2.1709,"low":2.1706,"close":2.1708,"volume":198.8800048828125},{"timestamp":1742387400000,"open":2.1708,"high":2.171,"low":2.17,"close":2.1701,"volume":268.17999267578125},{"timestamp":1742387460000,"open":2.17,"high":2.1702,"low":2.1699,"close":2.1699,"volume":186.4499969482422},{"timestamp":1742387520000,"open":2.1702,"high":2.1702,"low":2.1701,"close":2.1702,"volume":62.150001525878906},{"timestamp":1742387580000,"open":2.1703,"high":2.1704,"low":2.1702,"close":2.1704,"volume":55.939998626708984},{"timestamp":1742387640000,"open":2.1702,"high":2.1702,"low":2.1697,"close":2.1697,"volume":144.80999755859375},{"timestamp":1742387700000,"open":2.1697,"high":2.1698,"low":2.1696,"close":2.1698,"volume":230.85000610351562},{"timestamp":1742387760000,"open":2.1695,"high":2.1696,"low":2.1693,"close":2.1693,"volume":306.79998779296875},{"timestamp":1742387820000,"open":2.1692,"high":2.1692,"low":2.1691,"close":2.1691,"volume":142.6199951171875},{"timestamp":1742387880000,"open":2.1691,"high":2.1693,"low":2.1689,"close":2.1691,"volume":422.1199951171875},{"timestamp":1742387940000,"open":2.169,"high":2.1692,"low":2.169,"close":2.169,"volume":179.94000244140625},{"timestamp":1742388000000,"open":2.1691,"high":2.1691,"low":2.1686,"close":2.1686,"volume":247.02000427246094},{"timestamp":1742388060000,"open":2.1687,"high":2.169,"low":2.1686,"close":2.169,"volume":289.80999755859375},{"timestamp":1742388120000,"open":2.1689,"high":2.1691,"low":2.1687,"close":2.169,"volume":389.8900146484375},{"timestamp":1742388180000,"open":2.1689,"high":2.1693,"low":2.1689,"close":2.1691,"volume":130.6199951171875},{"timestamp":1742388240000,"open":2.1692,"high":2.1693,"low":2.1689,"close":2.1693,"volume":206.17999267578125},{"timestamp":1742388300000,"open":2.1692,"high":2.1692,"low":2.169,"close":2.169,"volume":62.20000076293945},{"timestamp":1742388360000,"open":2.1692,"high":2.1693,"low":2.1691,"close":2.1691,"volume":230.13999938964844},{"timestamp":1742388420000,"open":2.1692,"high":2.1692,"low":2.1688,"close":2.1689,"volume":242.5800018310547},{"timestamp":1742388480000,"open":2.1689,"high":2.1689,"low":2.1687,"close":2.1688,"volume":49.7599983215332},{"timestamp":1742388540000,"open":2.1688,"high":2.1688,"low":2.1687,"close":2.1688,"volume":87.08000183105469},{"timestamp":1742388600000,"open":2.1688,"high":2.1688,"low":2.1686,"close":2.1686,"volume":300.1099853515625},{"timestamp":1742388660000,"open":2.1688,"high":2.1692,"low":2.1685,"close":2.1692,"volume":281.45001220703125},{"timestamp":1742388720000,"open":2.1693,"high":2.1697,"low":2.1692,"close":2.1696,"volume":364.4599914550781},{"timestamp":1742388780000,"open":2.1695,"high":2.1698,"low":2.1695,"close":2.1698,"volume":317.07000732421875},{"timestamp":1742388840000,"open":2.1698,"high":2.1702,"low":2.1698,"close":2.1701,"volume":288.32000732421875},{"timestamp":1742388900000,"open":2.1702,"high":2.1704,"low":2.1701,"close":2.1701,"volume":205.1199951171875},{"timestamp":1742388960000,"open":2.1703,"high":2.1705,"low":2.1701,"close":2.1705,"volume":172.8000030517578},{"timestamp":1742389020000,"open":2.1705,"high":2.1711,"low":2.1705,"close":2.1711,"volume":325.67999267578125},{"timestamp":1742389080000,"open":2.1711,"high":2.1717,"low":2.1711,"close":2.1716,"volume":476.57000732421875},{"timestamp":1742389140000,"open":2.1718,"high":2.1719,"low":2.171,"close":2.1711,"volume":411.7300109863281},{"timestamp":1742389200000,"open":2.171,"high":2.1713,"low":2.1709,"close":2.1712,"volume":439.3399963378906},{"timestamp":1742389260000,"open":2.1712,"high":2.1724,"low":2.1712,"close":2.1721,"volume":483.2300109863281},{"timestamp":1742389320000,"open":2.1724,"high":2.1726,"low":2.1721,"close":2.1726,"volume":377.5400085449219},{"timestamp":1742389380000,"open":2.1725,"high":2.1726,"low":2.172,"close":2.1725,"volume":423.4800109863281},{"timestamp":1742389440000,"open":2.1723,"high":2.1725,"low":2.1708,"close":2.1708,"volume":618.2000122070312},{"timestamp":1742389500000,"open":2.1708,"high":2.1711,"low":2.1707,"close":2.171,"volume":347.760009765625},{"timestamp":1742389560000,"open":2.1708,"high":2.1713,"low":2.1705,"close":2.1713,"volume":352.4100036621094},{"timestamp":1742389620000,"open":2.1712,"high":2.1717,"low":2.1712,"close":2.1716,"volume":325.4100036621094},{"timestamp":1742389680000,"open":2.1716,"high":2.1719,"low":2.1716,"close":2.1717,"volume":716.5999755859375},{"timestamp":1742389740000,"open":2.1716,"high":2.1717,"low":2.1713,"close":2.1716,"volume":635.8699951171875},{"timestamp":1742389800000,"open":2.1717,"high":2.1718,"low":2.1715,"close":2.1717,"volume":195.92999267578125},{"timestamp":1742389860000,"open":2.1716,"high":2.1717,"low":2.1713,"close":2.1717,"volume":316.7300109863281},{"timestamp":1742389920000,"open":2.1717,"high":2.1719,"low":2.1717,"close":2.1718,"volume":204.92999267578125},{"timestamp":1742389980000,"open":2.1717,"high":2.172,"low":2.1714,"close":2.1718,"volume":291.239990234375},{"timestamp":1742390040000,"open":2.1718,"high":2.1721,"low":2.1718,"close":2.1721,"volume":176.6699981689453},{"timestamp":1742390100000,"open":2.172,"high":2.172,"low":2.1715,"close":2.1715,"volume":136.6199951171875},{"timestamp":1742390160000,"open":2.1714,"high":2.1717,"low":2.1714,"close":2.1716,"volume":238.77000427246094},{"timestamp":1742390220000,"open":2.1716,"high":2.1717,"low":2.1715,"close":2.1715,"volume":126.08000183105469},{"timestamp":1742390280000,"open":2.1714,"high":2.1715,"low":2.171,"close":2.1712,"volume":668.4000244140625},{"timestamp":1742390340000,"open":2.1712,"high":2.1714,"low":2.1712,"close":2.1712,"volume":526.760009765625},{"timestamp":1742390400000,"open":2.1713,"high":2.1715,"low":2.1713,"close":2.1715,"volume":273.3999938964844},{"timestamp":1742390460000,"open":2.1714,"high":2.1714,"low":2.1711,"close":2.1713,"volume":149.08999633789062},{"timestamp":1742390520000,"open":2.1712,"high":2.1715,"low":2.1711,"close":2.1715,"volume":385.20001220703125},{"timestamp":1742390580000,"open":2.1714,"high":2.1715,"low":2.1712,"close":2.1713,"volume":300.54998779296875},{"timestamp":1742390640000,"open":2.1713,"high":2.1714,"low":2.1711,"close":2.1712,"volume":337.30999755859375},{"timestamp":1742390700000,"open":2.171,"high":2.1714,"low":2.171,"close":2.1713,"volume":480.7799987792969},{"timestamp":1742390760000,"open":2.1713,"high":2.1713,"low":2.1709,"close":2.1712,"volume":307.510009765625},{"timestamp":1742390820000,"open":2.1712,"high":2.1715,"low":2.171,"close":2.1715,"volume":306},{"timestamp":1742390880000,"open":2.1716,"high":2.1719,"low":2.1715,"close":2.1718,"volume":198.77000427246094},{"timestamp":1742390940000,"open":2.1717,"high":2.1718,"low":2.1716,"close":2.1716,"volume":55.88999938964844},{"timestamp":1742391000000,"open":2.1717,"high":2.1719,"low":2.1717,"close":2.1717,"volume":142.8300018310547},{"timestamp":1742391060000,"open":2.1718,"high":2.1718,"low":2.1713,"close":2.1716,"volume":233.6699981689453},{"timestamp":1742391120000,"open":2.1716,"high":2.1716,"low":2.1711,"close":2.1714,"volume":472.1700134277344},{"timestamp":1742391180000,"open":2.1714,"high":2.1716,"low":2.1712,"close":2.1713,"volume":382.05999755859375},{"timestamp":1742391240000,"open":2.1712,"high":2.1713,"low":2.1706,"close":2.1707,"volume":502.69000244140625},{"timestamp":1742391300000,"open":2.1708,"high":2.1709,"low":2.1699,"close":2.17,"volume":373.8299865722656},{"timestamp":1742391360000,"open":2.1699,"high":2.1703,"low":2.1698,"close":2.17,"volume":450.32000732421875},{"timestamp":1742391420000,"open":2.1699,"high":2.1701,"low":2.1695,"close":2.1696,"volume":543.52001953125},{"timestamp":1742391480000,"open":2.1696,"high":2.1703,"low":2.1696,"close":2.1702,"volume":866.1799926757812},{"timestamp":1742391540000,"open":2.1702,"high":2.1707,"low":2.1701,"close":2.1706,"volume":858.7000122070312},{"timestamp":1742391600000,"open":2.1705,"high":2.1706,"low":2.1703,"close":2.1704,"volume":548.8200073242188},{"timestamp":1742391660000,"open":2.1704,"high":2.1704,"low":2.1695,"close":2.1696,"volume":636.4600219726562},{"timestamp":1742391720000,"open":2.1695,"high":2.1698,"low":2.1693,"close":2.1698,"volume":1051.739990234375},{"timestamp":1742391780000,"open":2.1698,"high":2.1701,"low":2.1697,"close":2.1699,"volume":385.6400146484375},{"timestamp":1742391840000,"open":2.17,"high":2.17,"low":2.1693,"close":2.1693,"volume":422.9599914550781},{"timestamp":1742391900000,"open":2.1694,"high":2.1697,"low":2.1693,"close":2.1697,"volume":461.5199890136719},{"timestamp":1742391960000,"open":2.1697,"high":2.17,"low":2.1696,"close":2.17,"volume":248.8000030517578},{"timestamp":1742392020000,"open":2.17,"high":2.17,"low":2.1689,"close":2.169,"volume":413.6199951171875},{"timestamp":1742392080000,"open":2.1691,"high":2.1697,"low":2.1691,"close":2.1695,"volume":494.19000244140625},{"timestamp":1742392140000,"open":2.1694,"high":2.1697,"low":2.1691,"close":2.1692,"volume":644.8599853515625},{"timestamp":1742392200000,"open":2.1693,"high":2.1695,"low":2.1691,"close":2.1695,"volume":335.9800109863281},{"timestamp":1742392260000,"open":2.1693,"high":2.1697,"low":2.1692,"close":2.1692,"volume":217.74000549316406},{"timestamp":1742392320000,"open":2.1691,"high":2.1692,"low":2.169,"close":2.1692,"volume":199.1300048828125},{"timestamp":1742392380000,"open":2.1692,"high":2.1692,"low":2.1688,"close":2.1688,"volume":271.9800109863281},{"timestamp":1742392440000,"open":2.169,"high":2.1692,"low":2.1688,"close":2.1691,"volume":230.3000030517578},{"timestamp":1742392500000,"open":2.1692,"high":2.1692,"low":2.1686,"close":2.1687,"volume":205.41000366210938},{"timestamp":1742392560000,"open":2.1689,"high":2.1693,"low":2.1688,"close":2.1689,"volume":530.7100219726562},{"timestamp":1742392620000,"open":2.1691,"high":2.1697,"low":2.1691,"close":2.1692,"volume":255.11000061035156},{"timestamp":1742392680000,"open":2.1692,"high":2.1698,"low":2.169,"close":2.1698,"volume":367.0199890136719},{"timestamp":1742392740000,"open":2.1697,"high":2.17,"low":2.1697,"close":2.17,"volume":385.6400146484375},{"timestamp":1742392800000,"open":2.1701,"high":2.1702,"low":2.1694,"close":2.1694,"volume":441.67999267578125},{"timestamp":1742392860000,"open":2.1694,"high":2.1694,"low":2.1684,"close":2.1684,"volume":428.1099853515625},{"timestamp":1742392920000,"open":2.1683,"high":2.1683,"low":2.1677,"close":2.1679,"volume":675.7000122070312},{"timestamp":1742392980000,"open":2.1679,"high":2.168,"low":2.1675,"close":2.1677,"volume":494.0899963378906},{"timestamp":1742393040000,"open":2.1678,"high":2.1678,"low":2.1675,"close":2.1677,"volume":389.6400146484375},{"timestamp":1742393100000,"open":2.1675,"high":2.1679,"low":2.1675,"close":2.1676,"volume":398.2900085449219},{"timestamp":1742393160000,"open":2.1676,"high":2.1678,"low":2.1673,"close":2.1676,"volume":594.3200073242188},{"timestamp":1742393220000,"open":2.1676,"high":2.1681,"low":2.1675,"close":2.168,"volume":669.280029296875},{"timestamp":1742393280000,"open":2.1681,"high":2.1686,"low":2.168,"close":2.1684,"volume":550.010009765625},{"timestamp":1742393340000,"open":2.1682,"high":2.1689,"low":2.1682,"close":2.1688,"volume":578.5599975585938},{"timestamp":1742393400000,"open":2.169,"high":2.169,"low":2.1687,"close":2.1688,"volume":807.1300048828125},{"timestamp":1742393460000,"open":2.1688,"high":2.1689,"low":2.1686,"close":2.1686,"volume":226.47000122070312},{"timestamp":1742393520000,"open":2.1686,"high":2.1687,"low":2.1686,"close":2.1687,"volume":105.77999877929688},{"timestamp":1742393580000,"open":2.1686,"high":2.1687,"low":2.1686,"close":2.1687,"volume":156.75999450683594},{"timestamp":1742393640000,"open":2.1686,"high":2.1689,"low":2.1686,"close":2.1688,"volume":167.94000244140625},{"timestamp":1742393700000,"open":2.1687,"high":2.1687,"low":2.1686,"close":2.1687,"volume":205.27000427246094},{"timestamp":1742393760000,"open":2.1685,"high":2.1687,"low":2.168,"close":2.1681,"volume":325.07000732421875},{"timestamp":1742393820000,"open":2.168,"high":2.1685,"low":2.168,"close":2.1681,"volume":279.92999267578125},{"timestamp":1742393880000,"open":2.1683,"high":2.1684,"low":2.1681,"close":2.1684,"volume":211.55999755859375},{"timestamp":1742393940000,"open":2.1683,"high":2.1683,"low":2.1679,"close":2.1679,"volume":311},{"timestamp":1742394000000,"open":2.1679,"high":2.168,"low":2.1674,"close":2.1676,"volume":223.9199981689453},{"timestamp":1742394060000,"open":2.1677,"high":2.1678,"low":2.1676,"close":2.1678,"volume":242.61000061035156},{"timestamp":1742394120000,"open":2.1677,"high":2.1677,"low":2.1673,"close":2.1676,"volume":160.19000244140625},{"timestamp":1742394180000,"open":2.1675,"high":2.1681,"low":2.1674,"close":2.168,"volume":351.510009765625},{"timestamp":1742394240000,"open":2.168,"high":2.1681,"low":2.1679,"close":2.168,"volume":130.67999267578125},{"timestamp":1742394300000,"open":2.1679,"high":2.1681,"low":2.1679,"close":2.1681,"volume":124.44000244140625},{"timestamp":1742394360000,"open":2.1681,"high":2.1684,"low":2.1679,"close":2.1684,"volume":280.0299987792969},{"timestamp":1742394420000,"open":2.1683,"high":2.1684,"low":2.1682,"close":2.1683,"volume":74.66000366210938},{"timestamp":1742394480000,"open":2.1684,"high":2.1685,"low":2.1682,"close":2.1684,"volume":279.9700012207031},{"timestamp":1742394540000,"open":2.1683,"high":2.1686,"low":2.1681,"close":2.1685,"volume":528.8099975585938},{"timestamp":1742394600000,"open":2.1684,"high":2.1686,"low":2.1681,"close":2.1686,"volume":485.260009765625},{"timestamp":1742394660000,"open":2.1685,"high":2.1694,"low":2.1685,"close":2.1694,"volume":709.0499877929688},{"timestamp":1742394720000,"open":2.1695,"high":2.1702,"low":2.1694,"close":2.1701,"volume":515.9600219726562},{"timestamp":1742394780000,"open":2.1699,"high":2.17,"low":2.1699,"close":2.17,"volume":99.12999725341797},{"timestamp":1742394840000,"open":2.17,"high":2.1702,"low":2.1699,"close":2.1701,"volume":69.61000061035156},{"timestamp":1742394900000,"open":2.17,"high":2.1702,"low":2.1695,"close":2.1695,"volume":263.5199890136719},{"timestamp":1742394960000,"open":2.1696,"high":2.1696,"low":2.1687,"close":2.1692,"volume":387.9200134277344},{"timestamp":1742395020000,"open":2.1692,"high":2.1695,"low":2.1692,"close":2.1694,"volume":113.12999725341797},{"timestamp":1742395080000,"open":2.1695,"high":2.1695,"low":2.1695,"close":2.1695,"volume":12.430000305175781},{"timestamp":1742395140000,"open":2.1694,"high":2.1699,"low":2.1694,"close":2.1696,"volume":167.82000732421875},{"timestamp":1742395200000,"open":2.1698,"high":2.17,"low":2.1698,"close":2.1699,"volume":292.1600036621094},{"timestamp":1742395260000,"open":2.17,"high":2.1703,"low":2.17,"close":2.1702,"volume":192.7100067138672},{"timestamp":1742395320000,"open":2.1701,"high":2.1705,"low":2.1701,"close":2.1705,"volume":267.2699890136719},{"timestamp":1742395380000,"open":2.1704,"high":2.1707,"low":2.1704,"close":2.1706,"volume":323.1099853515625},{"timestamp":1742395440000,"open":2.1704,"high":2.1706,"low":2.1704,"close":2.1704,"volume":68.36000061035156},{"timestamp":1742395500000,"open":2.1705,"high":2.1705,"low":2.1704,"close":2.1705,"volume":174.0399932861328},{"timestamp":1742395560000,"open":2.1705,"high":2.1705,"low":2.1701,"close":2.1701,"volume":105.66000366210938},{"timestamp":1742395620000,"open":2.17,"high":2.1702,"low":2.17,"close":2.1702,"volume":118.11000061035156},{"timestamp":1742395680000,"open":2.1701,"high":2.1702,"low":2.17,"close":2.17,"volume":99.45999908447266},{"timestamp":1742395740000,"open":2.1702,"high":2.1703,"low":2.1702,"close":2.1703,"volume":39.779998779296875},{"timestamp":1742395800000,"open":2.1701,"high":2.1703,"low":2.1701,"close":2.1702,"volume":93.25},{"timestamp":1742395860000,"open":2.1701,"high":2.1702,"low":2.17,"close":2.17,"volume":74.5999984741211},{"timestamp":1742395920000,"open":2.1702,"high":2.1707,"low":2.1701,"close":2.1707,"volume":360.5199890136719},{"timestamp":1742395980000,"open":2.1709,"high":2.1712,"low":2.1708,"close":2.171,"volume":658.6199951171875},{"timestamp":1742396040000,"open":2.171,"high":2.1713,"low":2.171,"close":2.1711,"volume":484.4800109863281},{"timestamp":1742396100000,"open":2.1711,"high":2.1711,"low":2.1698,"close":2.17,"volume":657.1599731445312},{"timestamp":1742396160000,"open":2.17,"high":2.1703,"low":2.1693,"close":2.1703,"volume":509.57000732421875},{"timestamp":1742396220000,"open":2.1704,"high":2.1705,"low":2.1704,"close":2.1705,"volume":198.86000061035156},{"timestamp":1742396280000,"open":2.1704,"high":2.1705,"low":2.1703,"close":2.1704,"volume":152.86000061035156},{"timestamp":1742396340000,"open":2.1704,"high":2.1705,"low":2.1703,"close":2.1704,"volume":418.9200134277344},{"timestamp":1742396400000,"open":2.1706,"high":2.1708,"low":2.1704,"close":2.1705,"volume":420.3399963378906},{"timestamp":1742396460000,"open":2.1706,"high":2.1708,"low":2.1705,"close":2.1707,"volume":323.1099853515625},{"timestamp":1742396520000,"open":2.1708,"high":2.1708,"low":2.1703,"close":2.1703,"volume":198.8699951171875},{"timestamp":1742396580000,"open":2.1702,"high":2.1702,"low":2.1696,"close":2.1696,"volume":99.44000244140625},{"timestamp":1742396640000,"open":2.1695,"high":2.1695,"low":2.1689,"close":2.1692,"volume":571.1900024414062},{"timestamp":1742396700000,"open":2.1692,"high":2.1701,"low":2.1692,"close":2.1701,"volume":917.0999755859375},{"timestamp":1742396760000,"open":2.17,"high":2.1703,"low":2.17,"close":2.1701,"volume":1198.4100341796875},{"timestamp":1742396820000,"open":2.1702,"high":2.1704,"low":2.17,"close":2.1701,"volume":781.6400146484375},{"timestamp":1742396880000,"open":2.1702,"high":2.1703,"low":2.17,"close":2.17,"volume":375.5799865722656},{"timestamp":1742396940000,"open":2.1702,"high":2.1705,"low":2.17,"close":2.17,"volume":574.8699951171875},{"timestamp":1742397000000,"open":2.1703,"high":2.1705,"low":2.1702,"close":2.1705,"volume":349.20001220703125},{"timestamp":1742397060000,"open":2.1708,"high":2.1711,"low":2.1705,"close":2.1705,"volume":926.1199951171875},{"timestamp":1742397120000,"open":2.1704,"high":2.1706,"low":2.1701,"close":2.1703,"volume":453.6499938964844},{"timestamp":1742397180000,"open":2.1704,"high":2.1705,"low":2.1701,"close":2.1705,"volume":448.30999755859375},{"timestamp":1742397240000,"open":2.1704,"high":2.1707,"low":2.1703,"close":2.1704,"volume":533.2100219726562},{"timestamp":1742397300000,"open":2.1703,"high":2.1706,"low":2.1703,"close":2.1706,"volume":93.2300033569336},{"timestamp":1742397360000,"open":2.1707,"high":2.1707,"low":2.1702,"close":2.1704,"volume":125.22000122070312},{"timestamp":1742397420000,"open":2.1705,"high":2.1707,"low":2.1699,"close":2.1702,"volume":634.4199829101562},{"timestamp":1742397480000,"open":2.1702,"high":2.1706,"low":2.17,"close":2.1704,"volume":679.0999755859375},{"timestamp":1742397540000,"open":2.1704,"high":2.1705,"low":2.1702,"close":2.1703,"volume":710.8200073242188},{"timestamp":1742397600000,"open":2.1703,"high":2.1706,"low":2.1703,"close":2.1704,"volume":549.2000122070312},{"timestamp":1742397660000,"open":2.1701,"high":2.1703,"low":2.17,"close":2.1701,"volume":415.2300109863281},{"timestamp":1742397720000,"open":2.17,"high":2.1703,"low":2.17,"close":2.1703,"volume":323.2099914550781},{"timestamp":1742397780000,"open":2.1701,"high":2.1703,"low":2.1698,"close":2.1699,"volume":411.760009765625},{"timestamp":1742397840000,"open":2.1699,"high":2.17,"low":2.1698,"close":2.17,"volume":379.1199951171875},{"timestamp":1742397900000,"open":2.1699,"high":2.17,"low":2.1697,"close":2.1699,"volume":329.4700012207031},{"timestamp":1742397960000,"open":2.1699,"high":2.17,"low":2.1698,"close":2.1699,"volume":150.1300048828125},{"timestamp":1742398020000,"open":2.1698,"high":2.17,"low":2.1693,"close":2.1696,"volume":495.8800048828125},{"timestamp":1742398080000,"open":2.1698,"high":2.1698,"low":2.1693,"close":2.1695,"volume":378.1600036621094},{"timestamp":1742398140000,"open":2.1695,"high":2.1698,"low":2.1693,"close":2.1695,"volume":406.29998779296875},{"timestamp":1742398200000,"open":2.1694,"high":2.1697,"low":2.1688,"close":2.1694,"volume":418.5799865722656},{"timestamp":1742398260000,"open":2.1694,"high":2.1694,"low":2.1687,"close":2.1692,"volume":605.4600219726562},{"timestamp":1742398320000,"open":2.1693,"high":2.1702,"low":2.1691,"close":2.1699,"volume":741.0999755859375},{"timestamp":1742398380000,"open":2.1698,"high":2.1698,"low":2.1692,"close":2.1697,"volume":372.5400085449219},{"timestamp":1742398440000,"open":2.1696,"high":2.1699,"low":2.1691,"close":2.1693,"volume":508.760009765625},{"timestamp":1742398500000,"open":2.1695,"high":2.1696,"low":2.1691,"close":2.1691,"volume":575.9600219726562},{"timestamp":1742398560000,"open":2.1691,"high":2.1691,"low":2.1686,"close":2.1686,"volume":274.6099853515625},{"timestamp":1742398620000,"open":2.1687,"high":2.1688,"low":2.1682,"close":2.1683,"volume":616.739990234375},{"timestamp":1742398680000,"open":2.1683,"high":2.1684,"low":2.1679,"close":2.1681,"volume":891.1599731445312},{"timestamp":1742398740000,"open":2.168,"high":2.1685,"low":2.168,"close":2.168,"volume":1509.300048828125},{"timestamp":1742398800000,"open":2.168,"high":2.1684,"low":2.1679,"close":2.1681,"volume":693.9600219726562},{"timestamp":1742398860000,"open":2.1682,"high":2.1683,"low":2.1676,"close":2.168,"volume":934.6599731445312},{"timestamp":1742398920000,"open":2.1684,"high":2.1684,"low":2.1678,"close":2.1682,"volume":804.5700073242188},{"timestamp":1742398980000,"open":2.1682,"high":2.1682,"low":2.1677,"close":2.168,"volume":1275.050048828125},{"timestamp":1742399040000,"open":2.1681,"high":2.1684,"low":2.1678,"close":2.1683,"volume":713.4000244140625},{"timestamp":1742399100000,"open":2.1684,"high":2.1685,"low":2.1679,"close":2.1679,"volume":687.0499877929688},{"timestamp":1742399160000,"open":2.1678,"high":2.1681,"low":2.1678,"close":2.1679,"volume":541.4299926757812},{"timestamp":1742399220000,"open":2.168,"high":2.168,"low":2.1677,"close":2.1678,"volume":896.1599731445312},{"timestamp":1742399280000,"open":2.1676,"high":2.1679,"low":2.1676,"close":2.1677,"volume":668.4000244140625},{"timestamp":1742399340000,"open":2.1677,"high":2.1682,"low":2.1675,"close":2.1676,"volume":462.1199951171875},{"timestamp":1742399400000,"open":2.1677,"high":2.168,"low":2.1676,"close":2.1679,"volume":404.55999755859375},{"timestamp":1742399460000,"open":2.168,"high":2.168,"low":2.1678,"close":2.168,"volume":161.8300018310547},{"timestamp":1742399520000,"open":2.168,"high":2.1683,"low":2.1678,"close":2.1682,"volume":455.9100036621094},{"timestamp":1742399580000,"open":2.1682,"high":2.1682,"low":2.168,"close":2.168,"volume":255.17999267578125},{"timestamp":1742399640000,"open":2.168,"high":2.168,"low":2.1678,"close":2.1679,"volume":304.9599914550781},{"timestamp":1742399700000,"open":2.1681,"high":2.1683,"low":2.1681,"close":2.1682,"volume":131.92999267578125},{"timestamp":1742399760000,"open":2.1682,"high":2.1688,"low":2.1682,"close":2.1687,"volume":597.4000244140625},{"timestamp":1742399820000,"open":2.1688,"high":2.1695,"low":2.1685,"close":2.1692,"volume":666.8099975585938},{"timestamp":1742399880000,"open":2.1694,"high":2.1695,"low":2.1692,"close":2.1695,"volume":430.4200134277344},{"timestamp":1742399940000,"open":2.1695,"high":2.1697,"low":2.1693,"close":2.1694,"volume":335.8599853515625},{"timestamp":1742400000000,"open":2.1695,"high":2.1695,"low":2.1691,"close":2.1692,"volume":272.8299865722656},{"timestamp":1742400060000,"open":2.1693,"high":2.1696,"low":2.1693,"close":2.1695,"volume":377.05999755859375},{"timestamp":1742400120000,"open":2.1694,"high":2.1695,"low":2.169,"close":2.1691,"volume":251.25999450683594},{"timestamp":1742400180000,"open":2.1692,"high":2.1693,"low":2.1691,"close":2.1692,"volume":74.63999938964844},{"timestamp":1742400240000,"open":2.1691,"high":2.1696,"low":2.169,"close":2.1696,"volume":174.16000366210938},{"timestamp":1742400300000,"open":2.1695,"high":2.1697,"low":2.1693,"close":2.1696,"volume":236.36000061035156},{"timestamp":1742400360000,"open":2.1697,"high":2.1698,"low":2.1697,"close":2.1698,"volume":74.63999938964844},{"timestamp":1742400420000,"open":2.1697,"high":2.1698,"low":2.1691,"close":2.1691,"volume":161.72000122070312},{"timestamp":1742400480000,"open":2.1691,"high":2.1692,"low":2.1682,"close":2.1683,"volume":385.6400146484375},{"timestamp":1742400540000,"open":2.1682,"high":2.1684,"low":2.1678,"close":2.1679,"volume":299.510009765625},{"timestamp":1742400600000,"open":2.168,"high":2.1681,"low":2.1679,"close":2.1679,"volume":273.67999267578125},{"timestamp":1742400660000,"open":2.1679,"high":2.1681,"low":2.1678,"close":2.1681,"volume":323.44000244140625},{"timestamp":1742400720000,"open":2.168,"high":2.1685,"low":2.168,"close":2.1683,"volume":273.67999267578125},{"timestamp":1742400780000,"open":2.1683,"high":2.1685,"low":2.1683,"close":2.1683,"volume":242.5800018310547},{"timestamp":1742400840000,"open":2.1684,"high":2.1684,"low":2.168,"close":2.168,"volume":192.8699951171875},{"timestamp":1742400900000,"open":2.168,"high":2.1682,"low":2.1674,"close":2.1681,"volume":336},{"timestamp":1742400960000,"open":2.1682,"high":2.1686,"low":2.1678,"close":2.1683,"volume":286.20001220703125},{"timestamp":1742401020000,"open":2.1685,"high":2.1686,"low":2.1683,"close":2.1684,"volume":223.9600067138672},{"timestamp":1742401080000,"open":2.1685,"high":2.1687,"low":2.1685,"close":2.1686,"volume":180.38999938964844},{"timestamp":1742401140000,"open":2.1684,"high":2.1686,"low":2.1683,"close":2.1684,"volume":143.07000732421875},{"timestamp":1742401200000,"open":2.1683,"high":2.1686,"low":2.1683,"close":2.1686,"volume":225.17999267578125},{"timestamp":1742401260000,"open":2.1685,"high":2.1686,"low":2.1683,"close":2.1685,"volume":211.47999572753906},{"timestamp":1742401320000,"open":2.1687,"high":2.1689,"low":2.1686,"close":2.1689,"volume":447.8399963378906},{"timestamp":1742401380000,"open":2.1688,"high":2.169,"low":2.1687,"close":2.169,"volume":174.16000366210938},{"timestamp":1742401440000,"open":2.1689,"high":2.169,"low":2.1689,"close":2.1689,"volume":62.20000076293945},{"timestamp":1742401500000,"open":2.1689,"high":2.1689,"low":2.1687,"close":2.1687,"volume":99.5199966430664},{"timestamp":1742401560000,"open":2.1687,"high":2.1689,"low":2.1687,"close":2.1689,"volume":217.6999969482422},{"timestamp":1742401620000,"open":2.1689,"high":2.1691,"low":2.1688,"close":2.1689,"volume":317.2200012207031},{"timestamp":1742401680000,"open":2.169,"high":2.169,"low":2.1688,"close":2.1689,"volume":217.6999969482422},{"timestamp":1742401740000,"open":2.1688,"high":2.1688,"low":2.1685,"close":2.1687,"volume":211.47999572753906},{"timestamp":1742401800000,"open":2.1687,"high":2.1687,"low":2.1686,"close":2.1686,"volume":131.8699951171875},{"timestamp":1742401860000,"open":2.1686,"high":2.1688,"low":2.1685,"close":2.1688,"volume":174.16000366210938},{"timestamp":1742401920000,"open":2.169,"high":2.1692,"low":2.1689,"close":2.169,"volume":143.05999755859375},{"timestamp":1742401980000,"open":2.1692,"high":2.1694,"low":2.169,"close":2.1691,"volume":124.4000015258789},{"timestamp":1742402040000,"open":2.169,"high":2.1696,"low":2.169,"close":2.1694,"volume":284.55999755859375},{"timestamp":1742402100000,"open":2.1695,"high":2.1697,"low":2.1694,"close":2.1695,"volume":850.2899780273438},{"timestamp":1742402160000,"open":2.1696,"high":2.1698,"low":2.1695,"close":2.1697,"volume":450.70001220703125},{"timestamp":1742402220000,"open":2.1696,"high":2.1697,"low":2.1695,"close":2.1696,"volume":630.9600219726562},{"timestamp":1742402280000,"open":2.1696,"high":2.1696,"low":2.1693,"close":2.1694,"volume":466.2799987792969},{"timestamp":1742402340000,"open":2.1696,"high":2.1697,"low":2.1693,"close":2.1694,"volume":425.8500061035156},{"timestamp":1742402400000,"open":2.1694,"high":2.1697,"low":2.1694,"close":2.1697,"volume":149.22000122070312},{"timestamp":1742402460000,"open":2.1698,"high":2.1699,"low":2.1693,"close":2.1693,"volume":438.4100036621094},{"timestamp":1742402520000,"open":2.1695,"high":2.1706,"low":2.1695,"close":2.1705,"volume":786.4199829101562},{"timestamp":1742402580000,"open":2.1703,"high":2.1703,"low":2.169,"close":2.169,"volume":499.80999755859375},{"timestamp":1742402640000,"open":2.169,"high":2.1695,"low":2.169,"close":2.1695,"volume":269},{"timestamp":1742402700000,"open":2.1694,"high":2.1695,"low":2.1691,"close":2.1692,"volume":186.60000610351562},{"timestamp":1742402760000,"open":2.1691,"high":2.1692,"low":2.1689,"close":2.169,"volume":236.36000061035156},{"timestamp":1742402820000,"open":2.169,"high":2.1692,"low":2.1689,"close":2.1691,"volume":136.83999633789062},{"timestamp":1742402880000,"open":2.1692,"high":2.1693,"low":2.1691,"close":2.1692,"volume":105.73999786376953},{"timestamp":1742402940000,"open":2.1693,"high":2.1694,"low":2.1691,"close":2.1693,"volume":155.5},{"timestamp":1742403000000,"open":2.1693,"high":2.1694,"low":2.1691,"close":2.1694,"volume":161.72000122070312},{"timestamp":1742403060000,"open":2.1696,"high":2.1696,"low":2.1691,"close":2.1692,"volume":286.1199951171875},{"timestamp":1742403120000,"open":2.1693,"high":2.1697,"low":2.1693,"close":2.1696,"volume":205.25999450683594},{"timestamp":1742403180000,"open":2.1695,"high":2.1696,"low":2.1693,"close":2.1693,"volume":37.31999969482422},{"timestamp":1742403240000,"open":2.1695,"high":2.1695,"low":2.1691,"close":2.1691,"volume":242.5800018310547},{"timestamp":1742403300000,"open":2.1688,"high":2.169,"low":2.1688,"close":2.169,"volume":93.30000305175781},{"timestamp":1742403360000,"open":2.169,"high":2.169,"low":2.1689,"close":2.169,"volume":93.30000305175781},{"timestamp":1742403420000,"open":2.1689,"high":2.169,"low":2.1689,"close":2.169,"volume":37.31999969482422},{"timestamp":1742403480000,"open":2.1689,"high":2.1691,"low":2.1689,"close":2.169,"volume":186.60000610351562},{"timestamp":1742403540000,"open":2.169,"high":2.169,"low":2.1687,"close":2.1688,"volume":206.80999755859375},{"timestamp":1742403600000,"open":2.1687,"high":2.1689,"low":2.1687,"close":2.1687,"volume":167.94000244140625},{"timestamp":1742403660000,"open":2.1692,"high":2.1692,"low":2.169,"close":2.169,"volume":68.41999816894531},{"timestamp":1742403720000,"open":2.1688,"high":2.1688,"low":2.1677,"close":2.1687,"volume":280.2200012207031},{"timestamp":1742403780000,"open":2.1688,"high":2.169,"low":2.1685,"close":2.169,"volume":55.97999954223633},{"timestamp":1742403840000,"open":2.169,"high":2.1692,"low":2.169,"close":2.169,"volume":93.30000305175781},{"timestamp":1742403900000,"open":2.1688,"high":2.1689,"low":2.1686,"close":2.1689,"volume":293.94000244140625},{"timestamp":1742403960000,"open":2.1688,"high":2.1689,"low":2.1688,"close":2.1689,"volume":55.9900016784668},{"timestamp":1742404020000,"open":2.1685,"high":2.169,"low":2.1685,"close":2.169,"volume":80.86000061035156},{"timestamp":1742404080000,"open":2.1689,"high":2.1689,"low":2.1688,"close":2.1689,"volume":62.220001220703125},{"timestamp":1742404140000,"open":2.169,"high":2.169,"low":2.1684,"close":2.1685,"volume":521.9099731445312},{"timestamp":1742404200000,"open":2.168,"high":2.1683,"low":2.168,"close":2.1682,"volume":92.61000061035156},{"timestamp":1742404260000,"open":2.1681,"high":2.1681,"low":2.1674,"close":2.1677,"volume":1342.3900146484375},{"timestamp":1742404320000,"open":2.1676,"high":2.1677,"low":2.1671,"close":2.1671,"volume":225.92999267578125},{"timestamp":1742404380000,"open":2.1672,"high":2.1672,"low":2.167,"close":2.1671,"volume":316.5199890136719},{"timestamp":1742404440000,"open":2.1672,"high":2.1681,"low":2.1669,"close":2.1678,"volume":862.6599731445312},{"timestamp":1742404500000,"open":2.1679,"high":2.168,"low":2.1676,"close":2.168,"volume":419.1400146484375},{"timestamp":1742404560000,"open":2.168,"high":2.1681,"low":2.1673,"close":2.1675,"volume":902.4600219726562},{"timestamp":1742404620000,"open":2.1674,"high":2.1677,"low":2.1669,"close":2.167,"volume":1327.6600341796875},{"timestamp":1742404680000,"open":2.1671,"high":2.1673,"low":2.1666,"close":2.1667,"volume":1255.75},{"timestamp":1742404740000,"open":2.1668,"high":2.1669,"low":2.1665,"close":2.1667,"volume":653.9400024414062},{"timestamp":1742404800000,"open":2.1667,"high":2.167,"low":2.1667,"close":2.1669,"volume":506.07000732421875},{"timestamp":1742404860000,"open":2.1669,"high":2.1669,"low":2.1667,"close":2.1668,"volume":268.70001220703125},{"timestamp":1742404920000,"open":2.1669,"high":2.167,"low":2.1667,"close":2.1669,"volume":250.9600067138672},{"timestamp":1742404980000,"open":2.167,"high":2.167,"low":2.1667,"close":2.167,"volume":169.1199951171875},{"timestamp":1742405040000,"open":2.1669,"high":2.167,"low":2.1667,"close":2.167,"volume":774.3900146484375},{"timestamp":1742405100000,"open":2.1671,"high":2.1674,"low":2.167,"close":2.1672,"volume":268.8699951171875},{"timestamp":1742405160000,"open":2.1673,"high":2.1675,"low":2.1671,"close":2.1671,"volume":585.0499877929688},{"timestamp":1742405220000,"open":2.1672,"high":2.1672,"low":2.1667,"close":2.1668,"volume":614.7000122070312},{"timestamp":1742405280000,"open":2.1672,"high":2.1676,"low":2.1672,"close":2.1672,"volume":721.010009765625},{"timestamp":1742405340000,"open":2.1673,"high":2.1675,"low":2.1672,"close":2.1674,"volume":550.1900024414062},{"timestamp":1742405400000,"open":2.1673,"high":2.1678,"low":2.1673,"close":2.1677,"volume":698.010009765625},{"timestamp":1742405460000,"open":2.1677,"high":2.168,"low":2.1676,"close":2.1679,"volume":1007.6300048828125},{"timestamp":1742405520000,"open":2.1679,"high":2.1679,"low":2.1676,"close":2.1678,"volume":502.8800048828125},{"timestamp":1742405580000,"open":2.1677,"high":2.1678,"low":2.1676,"close":2.1676,"volume":473.0299987792969},{"timestamp":1742405640000,"open":2.1676,"high":2.1681,"low":2.1676,"close":2.168,"volume":459.29998779296875},{"timestamp":1742405700000,"open":2.168,"high":2.1681,"low":2.1677,"close":2.1677,"volume":356.6400146484375},{"timestamp":1742405760000,"open":2.1678,"high":2.1682,"low":2.1678,"close":2.1681,"volume":826.5499877929688},{"timestamp":1742405820000,"open":2.1681,"high":2.1681,"low":2.1679,"close":2.168,"volume":411.75},{"timestamp":1742405880000,"open":2.1679,"high":2.168,"low":2.1677,"close":2.1679,"volume":407.6400146484375},{"timestamp":1742405940000,"open":2.1678,"high":2.1679,"low":2.1672,"close":2.1673,"volume":1142.780029296875},{"timestamp":1742406000000,"open":2.1671,"high":2.1676,"low":2.1671,"close":2.1676,"volume":610.030029296875},{"timestamp":1742406060000,"open":2.1675,"high":2.1675,"low":2.1671,"close":2.1673,"volume":634.9099731445312},{"timestamp":1742406120000,"open":2.1673,"high":2.1674,"low":2.167,"close":2.1674,"volume":837.77001953125},{"timestamp":1742406180000,"open":2.1674,"high":2.1675,"low":2.1671,"close":2.1673,"volume":1022.8599853515625},{"timestamp":1742406240000,"open":2.1674,"high":2.1675,"low":2.167,"close":2.1672,"volume":1720.719970703125},{"timestamp":1742406300000,"open":2.1673,"high":2.1673,"low":2.1666,"close":2.1666,"volume":1122.1600341796875},{"timestamp":1742406360000,"open":2.1666,"high":2.1667,"low":2.1662,"close":2.1664,"volume":1782.6199951171875},{"timestamp":1742406420000,"open":2.1663,"high":2.1667,"low":2.1662,"close":2.1666,"volume":828.1599731445312},{"timestamp":1742406480000,"open":2.1667,"high":2.1672,"low":2.1665,"close":2.1671,"volume":826.510009765625},{"timestamp":1742406540000,"open":2.167,"high":2.1675,"low":2.1668,"close":2.1674,"volume":1423.1099853515625},{"timestamp":1742406600000,"open":2.1674,"high":2.1675,"low":2.167,"close":2.1675,"volume":603.1500244140625},{"timestamp":1742406660000,"open":2.1673,"high":2.1678,"low":2.1672,"close":2.1672,"volume":566.4400024414062},{"timestamp":1742406720000,"open":2.1673,"high":2.1675,"low":2.1668,"close":2.1674,"volume":1039.2099609375},{"timestamp":1742406780000,"open":2.1671,"high":2.1674,"low":2.167,"close":2.167,"volume":1264.010009765625},{"timestamp":1742406840000,"open":2.167,"high":2.168,"low":2.1669,"close":2.1677,"volume":1772.800048828125},{"timestamp":1742406900000,"open":2.1676,"high":2.1677,"low":2.1666,"close":2.1666,"volume":1325.5899658203125},{"timestamp":1742406960000,"open":2.1667,"high":2.167,"low":2.1661,"close":2.1665,"volume":1255.4599609375},{"timestamp":1742407020000,"open":2.1663,"high":2.1666,"low":2.1656,"close":2.1659,"volume":1673.93994140625},{"timestamp":1742407080000,"open":2.1658,"high":2.1663,"low":2.1656,"close":2.1659,"volume":672.3400268554688},{"timestamp":1742407140000,"open":2.1658,"high":2.1668,"low":2.1658,"close":2.1659,"volume":868.280029296875},{"timestamp":1742407200000,"open":2.1652,"high":2.1663,"low":2.1636,"close":2.1658,"volume":2633.4599609375},{"timestamp":1742407260000,"open":2.1658,"high":2.1658,"low":2.1647,"close":2.1655,"volume":780.6599731445312},{"timestamp":1742407320000,"open":2.1654,"high":2.1661,"low":2.1651,"close":2.1658,"volume":1137.4599609375},{"timestamp":1742407380000,"open":2.1659,"high":2.1661,"low":2.1655,"close":2.166,"volume":547.7999877929688},{"timestamp":1742407440000,"open":2.166,"high":2.1668,"low":2.1658,"close":2.1665,"volume":1137.489990234375},{"timestamp":1742407500000,"open":2.1666,"high":2.1669,"low":2.1661,"close":2.1664,"volume":1709.5699462890625},{"timestamp":1742407560000,"open":2.1664,"high":2.1667,"low":2.1663,"close":2.1664,"volume":688.1500244140625},{"timestamp":1742407620000,"open":2.1665,"high":2.1667,"low":2.1661,"close":2.1663,"volume":1091.3699951171875},{"timestamp":1742407680000,"open":2.1663,"high":2.1666,"low":2.1661,"close":2.1665,"volume":558.77001953125},{"timestamp":1742407740000,"open":2.1664,"high":2.1666,"low":2.1653,"close":2.1657,"volume":1528.1700439453125},{"timestamp":1742407800000,"open":2.1655,"high":2.1659,"low":2.1654,"close":2.1657,"volume":1945.699951171875},{"timestamp":1742407860000,"open":2.1656,"high":2.1662,"low":2.1656,"close":2.1661,"volume":3179.840087890625},{"timestamp":1742407920000,"open":2.1661,"high":2.1663,"low":2.1656,"close":2.1659,"volume":2865.989990234375},{"timestamp":1742407980000,"open":2.1662,"high":2.1664,"low":2.1655,"close":2.166,"volume":3899.830078125},{"timestamp":1742408040000,"open":2.166,"high":2.1664,"low":2.1659,"close":2.1662,"volume":1428.6300048828125},{"timestamp":1742408100000,"open":2.1663,"high":2.1667,"low":2.166,"close":2.1666,"volume":1814.3499755859375},{"timestamp":1742408160000,"open":2.1665,"high":2.1669,"low":2.1664,"close":2.1669,"volume":1653.6500244140625},{"timestamp":1742408220000,"open":2.1668,"high":2.1671,"low":2.1667,"close":2.1667,"volume":1561.239990234375},{"timestamp":1742408280000,"open":2.1668,"high":2.1671,"low":2.1665,"close":2.1666,"volume":2320.429931640625},{"timestamp":1742408340000,"open":2.1668,"high":2.1669,"low":2.1664,"close":2.1666,"volume":1614.0899658203125},{"timestamp":1742408400000,"open":2.1666,"high":2.1668,"low":2.1664,"close":2.1666,"volume":1342.4300537109375},{"timestamp":1742408460000,"open":2.1666,"high":2.1669,"low":2.1664,"close":2.1664,"volume":1093.530029296875},{"timestamp":1742408520000,"open":2.1664,"high":2.1667,"low":2.1663,"close":2.1667,"volume":2689.159912109375},{"timestamp":1742408580000,"open":2.1668,"high":2.1669,"low":2.1666,"close":2.1668,"volume":2221.260009765625},{"timestamp":1742408640000,"open":2.1666,"high":2.1669,"low":2.1665,"close":2.1668,"volume":1317.8599853515625},{"timestamp":1742408700000,"open":2.1668,"high":2.1669,"low":2.1665,"close":2.1668,"volume":2562.219970703125},{"timestamp":1742408760000,"open":2.1668,"high":2.1669,"low":2.1666,"close":2.1667,"volume":1768.93994140625},{"timestamp":1742408820000,"open":2.1667,"high":2.167,"low":2.1666,"close":2.1669,"volume":1910.5400390625},{"timestamp":1742408880000,"open":2.1669,"high":2.1669,"low":2.1663,"close":2.1664,"volume":1628.47998046875},{"timestamp":1742408940000,"open":2.1665,"high":2.1667,"low":2.1663,"close":2.1665,"volume":913.5700073242188},{"timestamp":1742409000000,"open":2.1666,"high":2.1669,"low":2.1664,"close":2.1667,"volume":2637.8798828125},{"timestamp":1742409060000,"open":2.1668,"high":2.1672,"low":2.1667,"close":2.1672,"volume":3797.97998046875},{"timestamp":1742409120000,"open":2.1671,"high":2.1673,"low":2.1668,"close":2.1671,"volume":2104.820068359375},{"timestamp":1742409180000,"open":2.167,"high":2.1672,"low":2.1667,"close":2.1669,"volume":2185.5400390625},{"timestamp":1742409240000,"open":2.167,"high":2.167,"low":2.1665,"close":2.1667,"volume":2405.820068359375},{"timestamp":1742409300000,"open":2.1667,"high":2.167,"low":2.166,"close":2.1663,"volume":2512.2900390625},{"timestamp":1742409360000,"open":2.1662,"high":2.167,"low":2.1661,"close":2.1669,"volume":1729.3699951171875},{"timestamp":1742409420000,"open":2.167,"high":2.1672,"low":2.1668,"close":2.1671,"volume":242.5800018310547},{"timestamp":1742409480000,"open":2.167,"high":2.1673,"low":2.1669,"close":2.1671,"volume":1130.739990234375},{"timestamp":1742409540000,"open":2.1672,"high":2.1676,"low":2.167,"close":2.1671,"volume":983.9400024414062},{"timestamp":1742409600000,"open":2.1671,"high":2.1671,"low":2.1661,"close":2.1663,"volume":1770.1199951171875},{"timestamp":1742409660000,"open":2.1662,"high":2.1665,"low":2.166,"close":2.1661,"volume":2151.18994140625},{"timestamp":1742409720000,"open":2.166,"high":2.1665,"low":2.166,"close":2.1663,"volume":2573.77001953125},{"timestamp":1742409780000,"open":2.1662,"high":2.1665,"low":2.1659,"close":2.1662,"volume":2060.93994140625},{"timestamp":1742409840000,"open":2.1661,"high":2.1663,"low":2.1659,"close":2.166,"volume":1314.2900390625},{"timestamp":1742409900000,"open":2.1661,"high":2.1663,"low":2.1657,"close":2.1661,"volume":1540.1099853515625},{"timestamp":1742409960000,"open":2.1659,"high":2.167,"low":2.1658,"close":2.1663,"volume":1393.9300537109375},{"timestamp":1742410020000,"open":2.1662,"high":2.1666,"low":2.1659,"close":2.1661,"volume":1990.0899658203125},{"timestamp":1742410080000,"open":2.1661,"high":2.1665,"low":2.166,"close":2.1663,"volume":1582.25},{"timestamp":1742410140000,"open":2.1662,"high":2.1664,"low":2.1659,"close":2.1662,"volume":1658.4100341796875},{"timestamp":1742410200000,"open":2.1662,"high":2.1664,"low":2.166,"close":2.1661,"volume":1119.199951171875},{"timestamp":1742410260000,"open":2.1662,"high":2.1665,"low":2.1661,"close":2.1665,"volume":705.239990234375},{"timestamp":1742410320000,"open":2.1664,"high":2.1667,"low":2.1663,"close":2.1667,"volume":595.8400268554688},{"timestamp":1742410380000,"open":2.1666,"high":2.1672,"low":2.1665,"close":2.167,"volume":1038.739990234375},{"timestamp":1742410440000,"open":2.1671,"high":2.1674,"low":2.1667,"close":2.1671,"volume":945.4400024414062},{"timestamp":1742410500000,"open":2.1671,"high":2.1673,"low":2.1669,"close":2.1671,"volume":2094.580078125},{"timestamp":1742410560000,"open":2.1671,"high":2.1677,"low":2.1664,"close":2.1676,"volume":1604.760009765625},{"timestamp":1742410620000,"open":2.1676,"high":2.1683,"low":2.1672,"close":2.1683,"volume":2543.580078125},{"timestamp":1742410680000,"open":2.1683,"high":2.1683,"low":2.1676,"close":2.1681,"volume":2786.14990234375},{"timestamp":1742410740000,"open":2.1681,"high":2.1706,"low":2.1678,"close":2.1694,"volume":1996.0899658203125},{"timestamp":1742410800000,"open":2.1696,"high":2.1701,"low":2.1686,"close":2.1688,"volume":1951.68994140625},{"timestamp":1742410860000,"open":2.1687,"high":2.1694,"low":2.1684,"close":2.1692,"volume":1113.4100341796875},{"timestamp":1742410920000,"open":2.1693,"high":2.1694,"low":2.1685,"close":2.1687,"volume":1215.72998046875},{"timestamp":1742410980000,"open":2.1688,"high":2.1693,"low":2.1687,"close":2.1692,"volume":839.9600219726562},{"timestamp":1742411040000,"open":2.1693,"high":2.1694,"low":2.1682,"close":2.1689,"volume":1432.1800537109375},{"timestamp":1742411100000,"open":2.1689,"high":2.1694,"low":2.1688,"close":2.1691,"volume":869.77001953125},{"timestamp":1742411160000,"open":2.1692,"high":2.1697,"low":2.1691,"close":2.1692,"volume":863.4299926757812},{"timestamp":1742411220000,"open":2.1692,"high":2.1694,"low":2.1688,"close":2.1689,"volume":1173.9000244140625},{"timestamp":1742411280000,"open":2.1689,"high":2.1693,"low":2.1689,"close":2.1691,"volume":1580.31005859375},{"timestamp":1742411340000,"open":2.1692,"high":2.1694,"low":2.169,"close":2.1693,"volume":888.0399780273438},{"timestamp":1742411400000,"open":2.1693,"high":2.1694,"low":2.1686,"close":2.1689,"volume":1255.7900390625},{"timestamp":1742411460000,"open":2.1689,"high":2.1697,"low":2.1688,"close":2.169,"volume":1224.1400146484375},{"timestamp":1742411520000,"open":2.169,"high":2.1695,"low":2.1687,"close":2.169,"volume":1882.469970703125},{"timestamp":1742411580000,"open":2.169,"high":2.1694,"low":2.1687,"close":2.169,"volume":2272.93994140625},{"timestamp":1742411640000,"open":2.1692,"high":2.1697,"low":2.169,"close":2.1693,"volume":1322.1199951171875},{"timestamp":1742411700000,"open":2.1693,"high":2.1699,"low":2.1691,"close":2.1694,"volume":1788.31005859375},{"timestamp":1742411760000,"open":2.1694,"high":2.1697,"low":2.1692,"close":2.1694,"volume":2359.219970703125},{"timestamp":1742411820000,"open":2.1694,"high":2.1699,"low":2.1689,"close":2.1693,"volume":2192.659912109375},{"timestamp":1742411880000,"open":2.1691,"high":2.17,"low":2.1691,"close":2.1695,"volume":1273.1300048828125},{"timestamp":1742411940000,"open":2.1697,"high":2.17,"low":2.1695,"close":2.1699,"volume":935.739990234375},{"timestamp":1742412000000,"open":2.17,"high":2.17,"low":2.169,"close":2.1697,"volume":1289.6199951171875},{"timestamp":1742412060000,"open":2.1698,"high":2.1704,"low":2.1697,"close":2.1698,"volume":1299.8299560546875},{"timestamp":1742412120000,"open":2.1699,"high":2.1706,"low":2.1695,"close":2.1704,"volume":2161.8798828125},{"timestamp":1742412180000,"open":2.1705,"high":2.1707,"low":2.1697,"close":2.17,"volume":1719.3800048828125},{"timestamp":1742412240000,"open":2.1702,"high":2.1702,"low":2.1696,"close":2.1699,"volume":1002.1400146484375},{"timestamp":1742412300000,"open":2.1699,"high":2.1704,"low":2.1697,"close":2.17,"volume":1062.2099609375},{"timestamp":1742412360000,"open":2.17,"high":2.1701,"low":2.1696,"close":2.1699,"volume":964.530029296875},{"timestamp":1742412420000,"open":2.17,"high":2.1701,"low":2.1695,"close":2.1698,"volume":2797.820068359375},{"timestamp":1742412480000,"open":2.1698,"high":2.1704,"low":2.1696,"close":2.1701,"volume":2343.159912109375},{"timestamp":1742412540000,"open":2.1701,"high":2.1708,"low":2.1698,"close":2.1707,"volume":2706.60009765625},{"timestamp":1742412600000,"open":2.1708,"high":2.1711,"low":2.17,"close":2.1709,"volume":1525.02001953125},{"timestamp":1742412660000,"open":2.1707,"high":2.1713,"low":2.1706,"close":2.1712,"volume":2487.860107421875},{"timestamp":1742412720000,"open":2.171,"high":2.1714,"low":2.1702,"close":2.1705,"volume":2287.429931640625},{"timestamp":1742412780000,"open":2.1705,"high":2.1708,"low":2.1697,"close":2.1697,"volume":2229.719970703125},{"timestamp":1742412840000,"open":2.1697,"high":2.1703,"low":2.1697,"close":2.1703,"volume":1723.030029296875},{"timestamp":1742412900000,"open":2.1702,"high":2.1704,"low":2.1697,"close":2.17,"volume":1343.1199951171875},{"timestamp":1742412960000,"open":2.17,"high":2.1702,"low":2.1697,"close":2.17,"volume":1404.0799560546875},{"timestamp":1742413020000,"open":2.17,"high":2.1702,"low":2.1697,"close":2.17,"volume":1503.510009765625},{"timestamp":1742413080000,"open":2.1699,"high":2.1702,"low":2.1696,"close":2.1702,"volume":1180.68994140625},{"timestamp":1742413140000,"open":2.1701,"high":2.1706,"low":2.1699,"close":2.1703,"volume":2132.050048828125},{"timestamp":1742413200000,"open":2.1702,"high":2.1707,"low":2.1701,"close":2.1702,"volume":2300.81005859375},{"timestamp":1742413260000,"open":2.1701,"high":2.1705,"low":2.1699,"close":2.1702,"volume":2237.4599609375},{"timestamp":1742413320000,"open":2.1701,"high":2.1703,"low":2.1698,"close":2.1699,"volume":2125.820068359375},{"timestamp":1742413380000,"open":2.1699,"high":2.1702,"low":2.1696,"close":2.1696,"volume":1200.3299560546875},{"timestamp":1742413440000,"open":2.1698,"high":2.1702,"low":2.1697,"close":2.1699,"volume":1452.6199951171875},{"timestamp":1742413500000,"open":2.17,"high":2.1702,"low":2.17,"close":2.1701,"volume":293.2099914550781},{"timestamp":1742413560000,"open":2.1699,"high":2.1706,"low":2.1699,"close":2.1703,"volume":1154.5400390625},{"timestamp":1742413620000,"open":2.1703,"high":2.1706,"low":2.1702,"close":2.1704,"volume":1017.8400268554688},{"timestamp":1742413680000,"open":2.1704,"high":2.1706,"low":2.1703,"close":2.1704,"volume":704.0900268554688},{"timestamp":1742413740000,"open":2.1704,"high":2.1705,"low":2.1702,"close":2.1704,"volume":718.0900268554688},{"timestamp":1742413800000,"open":2.1702,"high":2.1702,"low":2.1693,"close":2.1695,"volume":936.219970703125},{"timestamp":1742413860000,"open":2.1695,"high":2.1697,"low":2.1694,"close":2.1695,"volume":896.780029296875},{"timestamp":1742413920000,"open":2.1694,"high":2.1695,"low":2.1693,"close":2.1694,"volume":372.25},{"timestamp":1742413980000,"open":2.1696,"high":2.1697,"low":2.1693,"close":2.1695,"volume":1262.030029296875},{"timestamp":1742414040000,"open":2.1696,"high":2.1697,"low":2.1693,"close":2.1696,"volume":1083.75},{"timestamp":1742414100000,"open":2.1695,"high":2.1698,"low":2.1691,"close":2.1695,"volume":1299.6400146484375},{"timestamp":1742414160000,"open":2.1697,"high":2.1698,"low":2.1694,"close":2.1696,"volume":758.8400268554688},{"timestamp":1742414220000,"open":2.1694,"high":2.1696,"low":2.1687,"close":2.1689,"volume":505.75},{"timestamp":1742414280000,"open":2.1689,"high":2.1691,"low":2.1688,"close":2.169,"volume":355.67999267578125},{"timestamp":1742414340000,"open":2.169,"high":2.1693,"low":2.1687,"close":2.1689,"volume":863.0399780273438},{"timestamp":1742414400000,"open":2.1689,"high":2.169,"low":2.1686,"close":2.1689,"volume":141.8000030517578},{"timestamp":1742414460000,"open":2.1687,"high":2.1688,"low":2.1686,"close":2.1687,"volume":246.00999450683594},{"timestamp":1742414520000,"open":2.1688,"high":2.1689,"low":2.1687,"close":2.1687,"volume":245.3300018310547},{"timestamp":1742414580000,"open":2.1687,"high":2.1688,"low":2.1686,"close":2.1688,"volume":117.51000213623047},{"timestamp":1742414640000,"open":2.1686,"high":2.1689,"low":2.1675,"close":2.1685,"volume":284.05999755859375},{"timestamp":1742414700000,"open":2.1684,"high":2.1684,"low":2.1675,"close":2.1675,"volume":54.90999984741211},{"timestamp":1742414760000,"open":2.1675,"high":2.1685,"low":2.1675,"close":2.1684,"volume":77.08000183105469},{"timestamp":1742414820000,"open":2.1686,"high":2.1686,"low":2.1684,"close":2.1686,"volume":123.12000274658203},{"timestamp":1742414880000,"open":2.1683,"high":2.1689,"low":2.1683,"close":2.1686,"volume":232.4499969482422},{"timestamp":1742414940000,"open":2.1686,"high":2.1686,"low":2.1684,"close":2.1684,"volume":103.20999908447266},{"timestamp":1742415000000,"open":2.1675,"high":2.1686,"low":2.1675,"close":2.1686,"volume":152.64999389648438},{"timestamp":1742415060000,"open":2.1685,"high":2.1686,"low":2.1684,"close":2.1685,"volume":136.8000030517578},{"timestamp":1742415120000,"open":2.1685,"high":2.1687,"low":2.1685,"close":2.1685,"volume":213.9199981689453},{"timestamp":1742415180000,"open":2.1684,"high":2.1686,"low":2.1684,"close":2.1686,"volume":54.720001220703125},{"timestamp":1742415240000,"open":2.1687,"high":2.1687,"low":2.1685,"close":2.1686,"volume":130.52000427246094},{"timestamp":1742415300000,"open":2.1675,"high":2.1687,"low":2.1674,"close":2.1687,"volume":54.720001220703125},{"timestamp":1742415360000,"open":2.1687,"high":2.1687,"low":2.1684,"close":2.1685,"volume":82.05999755859375},{"timestamp":1742415420000,"open":2.1684,"high":2.1685,"low":2.1684,"close":2.1685,"volume":109.44000244140625},{"timestamp":1742415480000,"open":2.1686,"high":2.1686,"low":2.1685,"close":2.1686,"volume":53.470001220703125},{"timestamp":1742415540000,"open":2.1676,"high":2.1687,"low":2.1676,"close":2.1687,"volume":54.720001220703125},{"timestamp":1742415600000,"open":2.1687,"high":2.1687,"low":2.1677,"close":2.1677,"volume":53.470001220703125},{"timestamp":1742415720000,"open":2.1677,"high":2.1678,"low":2.1676,"close":2.1677,"volume":205.1999969482422},{"timestamp":1742415780000,"open":2.1676,"high":2.1677,"low":2.1675,"close":2.1676,"volume":191},{"timestamp":1742415840000,"open":2.1675,"high":2.1677,"low":2.1675,"close":2.1675,"volume":93.98999786376953},{"timestamp":1742415900000,"open":2.1676,"high":2.1676,"low":2.1675,"close":2.1675,"volume":27.360000610351562},{"timestamp":1742415960000,"open":2.1675,"high":2.1677,"low":2.1674,"close":2.1676,"volume":123.0999984741211},{"timestamp":1742416020000,"open":2.1674,"high":2.1677,"low":2.1674,"close":2.1677,"volume":27.34000015258789},{"timestamp":1742416080000,"open":2.1688,"high":2.169,"low":2.1686,"close":2.169,"volume":79.55000305175781},{"timestamp":1742416140000,"open":2.169,"high":2.169,"low":2.1676,"close":2.1678,"volume":237.3800048828125},{"timestamp":1742416200000,"open":2.1678,"high":2.1679,"low":2.1678,"close":2.1678,"volume":205.0500030517578},{"timestamp":1742416260000,"open":2.1678,"high":2.1691,"low":2.1678,"close":2.1691,"volume":246.05999755859375},{"timestamp":1742416320000,"open":2.1691,"high":2.1692,"low":2.1679,"close":2.1679,"volume":94.44999694824219},{"timestamp":1742416380000,"open":2.1679,"high":2.1689,"low":2.1678,"close":2.1688,"volume":109.36000061035156},{"timestamp":1742416440000,"open":2.1677,"high":2.1677,"low":2.1675,"close":2.1677,"volume":134.22000122070312},{"timestamp":1742416500000,"open":2.1677,"high":2.1687,"low":2.1675,"close":2.1685,"volume":287.2099914550781},{"timestamp":1742416560000,"open":2.1684,"high":2.1685,"low":2.1672,"close":2.1674,"volume":560.8800048828125},{"timestamp":1742416620000,"open":2.1674,"high":2.1684,"low":2.1673,"close":2.1683,"volume":477.4800109863281},{"timestamp":1742416680000,"open":2.1683,"high":2.1683,"low":2.1675,"close":2.1678,"volume":586.989990234375},{"timestamp":1742416740000,"open":2.1677,"high":2.1678,"low":2.1674,"close":2.1676,"volume":720.0399780273438},{"timestamp":1742416800000,"open":2.1677,"high":2.1677,"low":2.1667,"close":2.1675,"volume":771.010009765625},{"timestamp":1742416860000,"open":2.1675,"high":2.1681,"low":2.167,"close":2.1676,"volume":456.25},{"timestamp":1742416920000,"open":2.1674,"high":2.1677,"low":2.1674,"close":2.1676,"volume":395.2099914550781},{"timestamp":1742416980000,"open":2.1676,"high":2.1678,"low":2.1674,"close":2.1675,"volume":457.3399963378906},{"timestamp":1742417040000,"open":2.1676,"high":2.1678,"low":2.1675,"close":2.1676,"volume":874.8800048828125},{"timestamp":1742417100000,"open":2.1676,"high":2.1678,"low":2.1675,"close":2.1675,"volume":297.0199890136719},{"timestamp":1742417160000,"open":2.1676,"high":2.1676,"low":2.1674,"close":2.1675,"volume":190.13999938964844},{"timestamp":1742417220000,"open":2.1675,"high":2.1675,"low":2.1673,"close":2.1674,"volume":533.1300048828125},{"timestamp":1742417280000,"open":2.1674,"high":2.1675,"low":2.1674,"close":2.1674,"volume":109.36000061035156},{"timestamp":1742417340000,"open":2.1674,"high":2.1676,"low":2.1671,"close":2.1675,"volume":422.5299987792969},{"timestamp":1742417400000,"open":2.1673,"high":2.1676,"low":2.1673,"close":2.1674,"volume":344.2900085449219},{"timestamp":1742417460000,"open":2.1675,"high":2.1676,"low":2.1673,"close":2.1674,"volume":474.7300109863281},{"timestamp":1742417520000,"open":2.1675,"high":2.1676,"low":2.1673,"close":2.1674,"volume":615.1500244140625},{"timestamp":1742417580000,"open":2.1675,"high":2.1675,"low":2.1673,"close":2.1675,"volume":1093.6500244140625},{"timestamp":1742417640000,"open":2.1674,"high":2.1676,"low":2.1673,"close":2.1674,"volume":560.469970703125},{"timestamp":1742417700000,"open":2.1676,"high":2.1682,"low":2.1671,"close":2.168,"volume":1454.25},{"timestamp":1742417760000,"open":2.1679,"high":2.1681,"low":2.1672,"close":2.168,"volume":1148.280029296875},{"timestamp":1742417820000,"open":2.1681,"high":2.1682,"low":2.1678,"close":2.168,"volume":779.27001953125},{"timestamp":1742417880000,"open":2.1681,"high":2.1685,"low":2.1674,"close":2.1676,"volume":1193.280029296875},{"timestamp":1742417940000,"open":2.1676,"high":2.1683,"low":2.1665,"close":2.1665,"volume":804.6300048828125},{"timestamp":1742421600000,"open":2.1654,"high":2.1671,"low":2.1654,"close":2.167,"volume":55.91999816894531},{"timestamp":1742421660000,"open":2.1671,"high":2.1671,"low":2.1664,"close":2.1666,"volume":177.0800018310547},{"timestamp":1742421720000,"open":2.1656,"high":2.1658,"low":2.1653,"close":2.1657,"volume":102.5199966430664},{"timestamp":1742421780000,"open":2.1656,"high":2.1667,"low":2.165,"close":2.1663,"volume":796.8599853515625},{"timestamp":1742421840000,"open":2.1663,"high":2.1666,"low":2.1659,"close":2.1664,"volume":391.4800109863281},{"timestamp":1742421900000,"open":2.1665,"high":2.1669,"low":2.166,"close":2.1663,"volume":721.52001953125},{"timestamp":1742421960000,"open":2.1665,"high":2.1665,"low":2.1661,"close":2.1664,"volume":261.239990234375},{"timestamp":1742422020000,"open":2.1664,"high":2.1664,"low":2.1658,"close":2.1663,"volume":565.760009765625},{"timestamp":1742422080000,"open":2.1663,"high":2.1664,"low":2.166,"close":2.1663,"volume":362.05999755859375},{"timestamp":1742422140000,"open":2.1663,"high":2.1665,"low":2.166,"close":2.1663,"volume":223.74000549316406},{"timestamp":1742422200000,"open":2.1664,"high":2.1664,"low":2.1657,"close":2.166,"volume":343.5299987792969},{"timestamp":1742422260000,"open":2.1657,"high":2.166,"low":2.1648,"close":2.1659,"volume":143.0399932861328},{"timestamp":1742422320000,"open":2.1658,"high":2.166,"low":2.1656,"close":2.1658,"volume":136.83999633789062},{"timestamp":1742422380000,"open":2.1659,"high":2.1662,"low":2.1649,"close":2.1661,"volume":220.6999969482422},{"timestamp":1742422440000,"open":2.1659,"high":2.1667,"low":2.1656,"close":2.1667,"volume":1152.93994140625},{"timestamp":1742422500000,"open":2.1663,"high":2.1675,"low":2.166,"close":2.1673,"volume":1606.510009765625},{"timestamp":1742422560000,"open":2.1671,"high":2.1676,"low":2.1662,"close":2.1669,"volume":1926.8299560546875},{"timestamp":1742422620000,"open":2.1667,"high":2.1678,"low":2.1667,"close":2.1678,"volume":515.4400024414062},{"timestamp":1742422680000,"open":2.1679,"high":2.1681,"low":2.1675,"close":2.1678,"volume":298.0799865722656},{"timestamp":1742422740000,"open":2.1678,"high":2.168,"low":2.1673,"close":2.1678,"volume":267.0400085449219},{"timestamp":1742422800000,"open":2.1679,"high":2.1683,"low":2.1663,"close":2.1675,"volume":735.9299926757812},{"timestamp":1742422860000,"open":2.1675,"high":2.1676,"low":2.167,"close":2.1676,"volume":703.4000244140625},{"timestamp":1742422920000,"open":2.1675,"high":2.1679,"low":2.1673,"close":2.1677,"volume":673.97998046875},{"timestamp":1742422980000,"open":2.1679,"high":2.168,"low":2.1676,"close":2.1678,"volume":546.6900024414062},{"timestamp":1742423040000,"open":2.1679,"high":2.168,"low":2.1673,"close":2.168,"volume":860.3800048828125},{"timestamp":1742423100000,"open":2.168,"high":2.168,"low":2.1676,"close":2.1678,"volume":708.239990234375},{"timestamp":1742423160000,"open":2.1677,"high":2.168,"low":2.1677,"close":2.1679,"volume":736.25},{"timestamp":1742423220000,"open":2.1679,"high":2.168,"low":2.1674,"close":2.1678,"volume":646.0900268554688},{"timestamp":1742423280000,"open":2.1678,"high":2.1681,"low":2.1678,"close":2.1681,"volume":465.9200134277344},{"timestamp":1742423340000,"open":2.1681,"high":2.1681,"low":2.1679,"close":2.1681,"volume":459.67999267578125},{"timestamp":1742423400000,"open":2.168,"high":2.1681,"low":2.1679,"close":2.1681,"volume":534.22998046875},{"timestamp":1742423460000,"open":2.168,"high":2.1681,"low":2.1667,"close":2.1679,"volume":1713.0400390625},{"timestamp":1742423520000,"open":2.168,"high":2.1682,"low":2.1676,"close":2.168,"volume":802},{"timestamp":1742423580000,"open":2.168,"high":2.1681,"low":2.1673,"close":2.1678,"volume":584.3599853515625},{"timestamp":1742423640000,"open":2.1677,"high":2.1679,"low":2.1673,"close":2.1678,"volume":626.4199829101562},{"timestamp":1742423700000,"open":2.1677,"high":2.1679,"low":2.1677,"close":2.1678,"volume":497.20001220703125},{"timestamp":1742423760000,"open":2.1677,"high":2.168,"low":2.1675,"close":2.1679,"volume":912.0900268554688},{"timestamp":1742423820000,"open":2.168,"high":2.168,"low":2.1677,"close":2.1679,"volume":884.4500122070312},{"timestamp":1742423880000,"open":2.168,"high":2.168,"low":2.1676,"close":2.1678,"volume":470.82000732421875},{"timestamp":1742423940000,"open":2.168,"high":2.168,"low":2.1675,"close":2.1676,"volume":595.7899780273438},{"timestamp":1742424000000,"open":2.1677,"high":2.1678,"low":2.1665,"close":2.1676,"volume":475.2900085449219},{"timestamp":1742424060000,"open":2.1678,"high":2.168,"low":2.1669,"close":2.1677,"volume":1243.9100341796875},{"timestamp":1742424120000,"open":2.1679,"high":2.168,"low":2.1675,"close":2.168,"volume":830.6199951171875},{"timestamp":1742424180000,"open":2.1679,"high":2.1681,"low":2.1677,"close":2.1679,"volume":983},{"timestamp":1742424240000,"open":2.1681,"high":2.1681,"low":2.1675,"close":2.1676,"volume":923.010009765625},{"timestamp":1742424300000,"open":2.1676,"high":2.1677,"low":2.1674,"close":2.1675,"volume":816.4199829101562},{"timestamp":1742424360000,"open":2.1675,"high":2.1679,"low":2.1673,"close":2.1676,"volume":914.1500244140625},{"timestamp":1742424420000,"open":2.1677,"high":2.1678,"low":2.1676,"close":2.1677,"volume":604.1699829101562},{"timestamp":1742424480000,"open":2.1675,"high":2.1678,"low":2.1674,"close":2.1677,"volume":689.6599731445312},{"timestamp":1742424540000,"open":2.1677,"high":2.1679,"low":2.1676,"close":2.1676,"volume":946.9500122070312},{"timestamp":1742424600000,"open":2.1677,"high":2.1677,"low":2.1676,"close":2.1676,"volume":475.29998779296875},{"timestamp":1742424660000,"open":2.1676,"high":2.1678,"low":2.1668,"close":2.1676,"volume":997.8599853515625},{"timestamp":1742424720000,"open":2.1676,"high":2.1679,"low":2.1671,"close":2.1674,"volume":625.1199951171875},{"timestamp":1742424780000,"open":2.1674,"high":2.1679,"low":2.167,"close":2.1679,"volume":404.5},{"timestamp":1742424840000,"open":2.1679,"high":2.1679,"low":2.1676,"close":2.1679,"volume":379.0400085449219},{"timestamp":1742424900000,"open":2.1679,"high":2.1679,"low":2.1674,"close":2.1676,"volume":87.01000213623047},{"timestamp":1742424960000,"open":2.1673,"high":2.1679,"low":2.1673,"close":2.1679,"volume":173.99000549316406},{"timestamp":1742425020000,"open":2.1676,"high":2.1679,"low":2.1675,"close":2.1677,"volume":254.8000030517578},{"timestamp":1742425080000,"open":2.1677,"high":2.168,"low":2.1673,"close":2.1679,"volume":509.6000061035156},{"timestamp":1742425140000,"open":2.1672,"high":2.1679,"low":2.1672,"close":2.1674,"volume":712.280029296875},{"timestamp":1742425200000,"open":2.1674,"high":2.168,"low":2.167,"close":2.1679,"volume":1139.510009765625},{"timestamp":1742425260000,"open":2.1679,"high":2.1684,"low":2.1675,"close":2.1681,"volume":1286.300048828125},{"timestamp":1742425320000,"open":2.1677,"high":2.168,"low":2.1672,"close":2.1679,"volume":2296.090087890625},{"timestamp":1742425380000,"open":2.1674,"high":2.1682,"low":2.1674,"close":2.1676,"volume":559.2000122070312},{"timestamp":1742425440000,"open":2.1677,"high":2.1681,"low":2.1672,"close":2.1673,"volume":967.3300170898438},{"timestamp":1742425500000,"open":2.1675,"high":2.1678,"low":2.1672,"close":2.1677,"volume":624.4500122070312},{"timestamp":1742425560000,"open":2.1675,"high":2.168,"low":2.1672,"close":2.1678,"volume":1158.739990234375},{"timestamp":1742425620000,"open":2.1678,"high":2.1686,"low":2.1674,"close":2.168,"volume":2534.85009765625},{"timestamp":1742425680000,"open":2.1682,"high":2.1687,"low":2.1676,"close":2.1679,"volume":978.5900268554688},{"timestamp":1742425740000,"open":2.1678,"high":2.1686,"low":2.1678,"close":2.168,"volume":990.3599853515625},{"timestamp":1742425800000,"open":2.1678,"high":2.1686,"low":2.1675,"close":2.1685,"volume":1882.6400146484375},{"timestamp":1742425860000,"open":2.1682,"high":2.169,"low":2.1673,"close":2.1679,"volume":1349.760009765625},{"timestamp":1742425920000,"open":2.1678,"high":2.1686,"low":2.1676,"close":2.1683,"volume":761.1099853515625},{"timestamp":1742425980000,"open":2.1682,"high":2.1687,"low":2.1677,"close":2.1684,"volume":1438.1500244140625},{"timestamp":1742426040000,"open":2.1683,"high":2.1688,"low":2.1675,"close":2.1686,"volume":1313.8800048828125},{"timestamp":1742426100000,"open":2.1681,"high":2.1686,"low":2.1677,"close":2.1681,"volume":882.530029296875},{"timestamp":1742426160000,"open":2.1678,"high":2.1686,"low":2.1677,"close":2.1684,"volume":962.9400024414062},{"timestamp":1742426220000,"open":2.1686,"high":2.1686,"low":2.1677,"close":2.1677,"volume":1860.449951171875},{"timestamp":1742426280000,"open":2.1678,"high":2.1684,"low":2.1676,"close":2.168,"volume":1500.3699951171875},{"timestamp":1742426340000,"open":2.1682,"high":2.1685,"low":2.1676,"close":2.1683,"volume":1283.2099609375},{"timestamp":1742426400000,"open":2.1685,"high":2.1685,"low":2.1673,"close":2.168,"volume":1427.8900146484375},{"timestamp":1742426460000,"open":2.1681,"high":2.1683,"low":2.1675,"close":2.1679,"volume":1063.02001953125},{"timestamp":1742426520000,"open":2.1678,"high":2.1685,"low":2.1676,"close":2.168,"volume":1142.6500244140625},{"timestamp":1742426580000,"open":2.1681,"high":2.1686,"low":2.1676,"close":2.1682,"volume":1105.9000244140625},{"timestamp":1742426640000,"open":2.1679,"high":2.1682,"low":2.1677,"close":2.168,"volume":1118.8599853515625},{"timestamp":1742426700000,"open":2.1681,"high":2.1682,"low":2.1674,"close":2.1679,"volume":1389.760009765625},{"timestamp":1742426760000,"open":2.168,"high":2.1682,"low":2.1674,"close":2.1676,"volume":478.42999267578125},{"timestamp":1742426820000,"open":2.1677,"high":2.1683,"low":2.1676,"close":2.1683,"volume":279.6700134277344},{"timestamp":1742426880000,"open":2.1684,"high":2.1685,"low":2.1673,"close":2.1679,"volume":1012.4500122070312},{"timestamp":1742426940000,"open":2.168,"high":2.1683,"low":2.1677,"close":2.1681,"volume":993.7000122070312},{"timestamp":1742427000000,"open":2.1681,"high":2.1683,"low":2.1677,"close":2.1682,"volume":1227.1400146484375},{"timestamp":1742427060000,"open":2.1682,"high":2.1684,"low":2.1673,"close":2.1673,"volume":708.3400268554688},{"timestamp":1742427120000,"open":2.1676,"high":2.1683,"low":2.1671,"close":2.1679,"volume":830.0599975585938},{"timestamp":1742427180000,"open":2.168,"high":2.1684,"low":2.1674,"close":2.1678,"volume":945.9600219726562},{"timestamp":1742427240000,"open":2.1679,"high":2.1684,"low":2.1677,"close":2.1684,"volume":316.739990234375},{"timestamp":1742427300000,"open":2.1682,"high":2.1685,"low":2.1673,"close":2.1682,"volume":695.52001953125},{"timestamp":1742427360000,"open":2.1682,"high":2.1684,"low":2.1674,"close":2.1682,"volume":540.47998046875},{"timestamp":1742427420000,"open":2.1683,"high":2.1683,"low":2.1673,"close":2.1679,"volume":459.7799987792969},{"timestamp":1742427480000,"open":2.1681,"high":2.1681,"low":2.167,"close":2.1679,"volume":990.4000244140625},{"timestamp":1742427540000,"open":2.1679,"high":2.1682,"low":2.1671,"close":2.1673,"volume":1890},{"timestamp":1742427600000,"open":2.1673,"high":2.1682,"low":2.1671,"close":2.1677,"volume":577.5599975585938},{"timestamp":1742427660000,"open":2.1675,"high":2.1678,"low":2.1671,"close":2.1678,"volume":770.0399780273438},{"timestamp":1742427720000,"open":2.1675,"high":2.168,"low":2.1671,"close":2.1675,"volume":1628.22998046875},{"timestamp":1742427780000,"open":2.1677,"high":2.1682,"low":2.1673,"close":2.1678,"volume":776.6099853515625},{"timestamp":1742427840000,"open":2.1679,"high":2.1686,"low":2.1674,"close":2.1686,"volume":848.0999755859375},{"timestamp":1742427900000,"open":2.1686,"high":2.1686,"low":2.1674,"close":2.1679,"volume":1006.8200073242188},{"timestamp":1742427960000,"open":2.1677,"high":2.1684,"low":2.1675,"close":2.1678,"volume":813.9500122070312},{"timestamp":1742428020000,"open":2.168,"high":2.1683,"low":2.1671,"close":2.1683,"volume":905.5900268554688},{"timestamp":1742428080000,"open":2.1681,"high":2.1683,"low":2.1674,"close":2.1679,"volume":913.3599853515625},{"timestamp":1742428140000,"open":2.168,"high":2.1688,"low":2.1674,"close":2.1674,"volume":1183.1800537109375},{"timestamp":1742428200000,"open":2.1673,"high":2.1681,"low":2.1672,"close":2.1676,"volume":2594.639892578125},{"timestamp":1742428260000,"open":2.1678,"high":2.1685,"low":2.1672,"close":2.1679,"volume":4333.52978515625},{"timestamp":1742428320000,"open":2.1682,"high":2.1685,"low":2.1675,"close":2.168,"volume":3100.419921875},{"timestamp":1742428380000,"open":2.168,"high":2.1682,"low":2.1672,"close":2.1678,"volume":3432.8798828125},{"timestamp":1742428440000,"open":2.1679,"high":2.1686,"low":2.1672,"close":2.1681,"volume":3169.929931640625},{"timestamp":1742428500000,"open":2.1679,"high":2.1682,"low":2.1669,"close":2.1671,"volume":259.3900146484375},{"timestamp":1742428560000,"open":2.1673,"high":2.1684,"low":2.1673,"close":2.168,"volume":799.8300170898438},{"timestamp":1742428620000,"open":2.1682,"high":2.1683,"low":2.1671,"close":2.1673,"volume":902.75},{"timestamp":1742428680000,"open":2.1672,"high":2.1678,"low":2.167,"close":2.1678,"volume":1129.4300537109375},{"timestamp":1742428740000,"open":2.1675,"high":2.1675,"low":2.1668,"close":2.1669,"volume":1385.68994140625}]