[{"timestamp":1742342400000,"open":2.13655,"high":2.13667,"low":2.1362,"close":2.13631,"volume":50.47999954223633},{"timestamp":1742342460000,"open":2.13623,"high":2.13649,"low":2.13622,"close":2.13627,"volume":122.68000030517578},{"timestamp":1742342520000,"open":2.13631,"high":2.13645,"low":2.13631,"close":2.13638,"volume":12.140000343322754},{"timestamp":1742342580000,"open":2.13631,"high":2.13641,"low":2.13623,"close":2.13634,"volume":38.65999984741211},{"timestamp":1742342640000,"open":2.13638,"high":2.13638,"low":2.13627,"close":2.13627,"volume":6.480000019073486},{"timestamp":1742342700000,"open":2.13638,"high":2.13642,"low":2.13598,"close":2.13634,"volume":44.65999984741211},{"timestamp":1742342760000,"open":2.13627,"high":2.13637,"low":2.13623,"close":2.13631,"volume":44.540000915527344},{"timestamp":1742342820000,"open":2.13631,"high":2.13645,"low":2.1363,"close":2.13645,"volume":7.019999980926514},{"timestamp":1742342880000,"open":2.13641,"high":2.13645,"low":2.13638,"close":2.13638,"volume":19.15999984741211},{"timestamp":1742342940000,"open":2.13642,"high":2.13655,"low":2.13638,"close":2.13642,"volume":39.66999816894531},{"timestamp":1742343000000,"open":2.1363,"high":2.13634,"low":2.13605,"close":2.13612,"volume":37.4900016784668},{"timestamp":1742343060000,"open":2.13612,"high":2.13623,"low":2.13612,"close":2.13623,"volume":12.680000305175781},{"timestamp":1742343120000,"open":2.13622,"high":2.13641,"low":2.13622,"close":2.13641,"volume":14.4399995803833},{"timestamp":1742343180000,"open":2.13642,"high":2.13649,"low":2.13634,"close":2.13642,"volume":43.58000183105469},{"timestamp":1742343240000,"open":2.13634,"high":2.13637,"low":2.1363,"close":2.1363,"volume":39.93000030517578},{"timestamp":1742343300000,"open":2.13623,"high":2.13637,"low":2.13612,"close":2.13634,"volume":24.700000762939453},{"timestamp":1742343360000,"open":2.13642,"high":2.13642,"low":2.1363,"close":2.1363,"volume":31.43000030517578},{"timestamp":1742343420000,"open":2.13627,"high":2.13664,"low":2.13627,"close":2.13664,"volume":14.579999923706055},{"timestamp":1742343480000,"open":2.13656,"high":2.13664,"low":2.13649,"close":2.1366,"volume":17.950000762939453},{"timestamp":1742343540000,"open":2.13656,"high":2.13667,"low":2.13649,"close":2.13656,"volume":21.190000534057617},{"timestamp":1742343600000,"open":2.13664,"high":2.13674,"low":2.13655,"close":2.13655,"volume":19.420000076293945},{"timestamp":1742343660000,"open":2.13653,"high":2.13655,"low":2.13634,"close":2.13638,"volume":49},{"timestamp":1742343720000,"open":2.13644,"high":2.13681,"low":2.13644,"close":2.13663,"volume":46.560001373291016},{"timestamp":1742343780000,"open":2.13671,"high":2.13675,"low":2.13666,"close":2.13675,"volume":18.760000228881836},{"timestamp":1742343840000,"open":2.13674,"high":2.137,"low":2.13674,"close":2.137,"volume":19.979999542236328},{"timestamp":1742343900000,"open":2.13708,"high":2.13708,"low":2.13688,"close":2.13708,"volume":36.439998626708984},{"timestamp":1742343960000,"open":2.137,"high":2.137,"low":2.13696,"close":2.13697,"volume":39.40999984741211},{"timestamp":1742344020000,"open":2.13697,"high":2.13697,"low":2.13667,"close":2.13693,"volume":53.70000076293945},{"timestamp":1742344080000,"open":2.13704,"high":2.13704,"low":2.137,"close":2.137,"volume":2.1600000858306885},{"timestamp":1742344140000,"open":2.13697,"high":2.13697,"low":2.13682,"close":2.13685,"volume":10.800000190734863},{"timestamp":1742344200000,"open":2.13678,"high":2.13678,"low":2.13678,"close":2.13678,"volume":1.0800000429153442},{"timestamp":1742344260000,"open":2.13678,"high":2.13692,"low":2.13666,"close":2.13666,"volume":37.5099983215332},{"timestamp":1742344320000,"open":2.1366,"high":2.13671,"low":2.13649,"close":2.13653,"volume":42.77000045776367},{"timestamp":1742344380000,"open":2.13642,"high":2.13642,"low":2.13616,"close":2.1362,"volume":37.650001525878906},{"timestamp":1742344440000,"open":2.13616,"high":2.13644,"low":2.13616,"close":2.13644,"volume":28.6200008392334},{"timestamp":1742344500000,"open":2.13637,"high":2.1366,"low":2.13633,"close":2.1366,"volume":36.689998626708984},{"timestamp":1742344560000,"open":2.13664,"high":2.13664,"low":2.13638,"close":2.13641,"volume":107.94999694824219},{"timestamp":1742344620000,"open":2.13642,"high":2.13653,"low":2.13637,"close":2.13642,"volume":178.11000061035156},{"timestamp":1742344680000,"open":2.13638,"high":2.13638,"low":2.13619,"close":2.13634,"volume":51.529998779296875},{"timestamp":1742344740000,"open":2.13634,"high":2.13645,"low":2.13626,"close":2.13638,"volume":118.83000183105469},{"timestamp":1742344800000,"open":2.13634,"high":2.13638,"low":2.13627,"close":2.13631,"volume":61.119998931884766},{"timestamp":1742344860000,"open":2.13634,"high":2.13645,"low":2.13623,"close":2.13627,"volume":83.12999725341797},{"timestamp":1742344920000,"open":2.13634,"high":2.13638,"low":2.13626,"close":2.13631,"volume":116.95999908447266},{"timestamp":1742344980000,"open":2.13627,"high":2.1363,"low":2.13612,"close":2.13616,"volume":135.11000061035156},{"timestamp":1742345040000,"open":2.1362,"high":2.1362,"low":2.13608,"close":2.13609,"volume":97.04000091552734},{"timestamp":1742345100000,"open":2.13609,"high":2.13616,"low":2.13609,"close":2.13611,"volume":53.04999923706055},{"timestamp":1742345160000,"open":2.13609,"high":2.13609,"low":2.13594,"close":2.13601,"volume":103.75},{"timestamp":1742345220000,"open":2.13597,"high":2.13597,"low":2.13561,"close":2.13565,"volume":91.06999969482422},{"timestamp":1742345280000,"open":2.13565,"high":2.13568,"low":2.13557,"close":2.13561,"volume":31.549999237060547},{"timestamp":1742345340000,"open":2.13561,"high":2.1359,"low":2.13557,"close":2.13583,"volume":50.560001373291016},{"timestamp":1742345400000,"open":2.13578,"high":2.13601,"low":2.13578,"close":2.13598,"volume":45.06999969482422},{"timestamp":1742345460000,"open":2.136,"high":2.13612,"low":2.13593,"close":2.13605,"volume":79.76000213623047},{"timestamp":1742345520000,"open":2.13612,"high":2.13649,"low":2.13612,"close":2.13633,"volume":83.93000030517578},{"timestamp":1742345580000,"open":2.13634,"high":2.13653,"low":2.1363,"close":2.13634,"volume":60.20000076293945},{"timestamp":1742345640000,"open":2.13627,"high":2.13656,"low":2.13616,"close":2.13638,"volume":72.08000183105469},{"timestamp":1742345700000,"open":2.13641,"high":2.13642,"low":2.13572,"close":2.13576,"volume":56.83000183105469},{"timestamp":1742345760000,"open":2.13575,"high":2.13594,"low":2.13568,"close":2.13579,"volume":42.119998931884766},{"timestamp":1742345820000,"open":2.13579,"high":2.13583,"low":2.13561,"close":2.13561,"volume":26.190000534057617},{"timestamp":1742345880000,"open":2.13561,"high":2.13605,"low":2.13561,"close":2.13601,"volume":22.139999389648438},{"timestamp":1742345940000,"open":2.136,"high":2.13619,"low":2.1359,"close":2.1359,"volume":39.41999816894531},{"timestamp":1742346000000,"open":2.13593,"high":2.13612,"low":2.1359,"close":2.136,"volume":11.880000114440918},{"timestamp":1742346060000,"open":2.13594,"high":2.13598,"low":2.13565,"close":2.13576,"volume":50.880001068115234},{"timestamp":1742346120000,"open":2.13575,"high":2.13575,"low":2.13554,"close":2.13554,"volume":10.65999984741211},{"timestamp":1742346180000,"open":2.13561,"high":2.13576,"low":2.13561,"close":2.13568,"volume":18.360000610351562},{"timestamp":1742346240000,"open":2.13565,"high":2.13579,"low":2.13561,"close":2.13572,"volume":90.8499984741211},{"timestamp":1742346300000,"open":2.13568,"high":2.13583,"low":2.1356,"close":2.13582,"volume":117.69000244140625},{"timestamp":1742346360000,"open":2.13579,"high":2.13587,"low":2.13565,"close":2.13565,"volume":48.72999954223633},{"timestamp":1742346420000,"open":2.13568,"high":2.13579,"low":2.13561,"close":2.13578,"volume":63.9900016784668},{"timestamp":1742346480000,"open":2.13572,"high":2.1359,"low":2.13572,"close":2.13583,"volume":21.31999969482422},{"timestamp":1742346540000,"open":2.13583,"high":2.13601,"low":2.13576,"close":2.13587,"volume":24.84000015258789},{"timestamp":1742346600000,"open":2.13594,"high":2.13601,"low":2.13586,"close":2.13589,"volume":14.579999923706055},{"timestamp":1742346660000,"open":2.1359,"high":2.13594,"low":2.13583,"close":2.1359,"volume":17.010000228881836},{"timestamp":1742346720000,"open":2.13583,"high":2.13583,"low":2.13516,"close":2.13517,"volume":48.97999954223633},{"timestamp":1742346780000,"open":2.13512,"high":2.13521,"low":2.13487,"close":2.13487,"volume":119.83000183105469},{"timestamp":1742346840000,"open":2.13486,"high":2.13491,"low":2.13484,"close":2.13487,"volume":35.08000183105469},{"timestamp":1742346900000,"open":2.13491,"high":2.13535,"low":2.13491,"close":2.13532,"volume":13.489999771118164},{"timestamp":1742346960000,"open":2.13521,"high":2.13539,"low":2.1351,"close":2.13532,"volume":33.06999969482422},{"timestamp":1742347020000,"open":2.13532,"high":2.13532,"low":2.13517,"close":2.13532,"volume":44.130001068115234},{"timestamp":1742347080000,"open":2.13528,"high":2.13531,"low":2.1352,"close":2.13528,"volume":13.359999656677246},{"timestamp":1742347140000,"open":2.13523,"high":2.13523,"low":2.13491,"close":2.13491,"volume":26.31999969482422},{"timestamp":1742347200000,"open":2.13484,"high":2.13484,"low":2.13475,"close":2.13476,"volume":83.52999877929688},{"timestamp":1742347260000,"open":2.13476,"high":2.1348,"low":2.13462,"close":2.13476,"volume":103.3499984741211},{"timestamp":1742347320000,"open":2.13479,"high":2.13495,"low":2.13469,"close":2.13473,"volume":44},{"timestamp":1742347380000,"open":2.13465,"high":2.13476,"low":2.13464,"close":2.13469,"volume":185.16000366210938},{"timestamp":1742347440000,"open":2.13464,"high":2.13491,"low":2.13464,"close":2.13487,"volume":141.52999877929688},{"timestamp":1742347500000,"open":2.13491,"high":2.13513,"low":2.13491,"close":2.13509,"volume":68.02999877929688},{"timestamp":1742347560000,"open":2.13513,"high":2.13517,"low":2.13513,"close":2.13516,"volume":34.66999816894531},{"timestamp":1742347620000,"open":2.13521,"high":2.13543,"low":2.13521,"close":2.13535,"volume":48.029998779296875},{"timestamp":1742347680000,"open":2.13532,"high":2.13572,"low":2.13528,"close":2.13572,"volume":50.20000076293945},{"timestamp":1742347740000,"open":2.13564,"high":2.13565,"low":2.13556,"close":2.13557,"volume":46.83000183105469},{"timestamp":1742347800000,"open":2.1355,"high":2.13553,"low":2.13528,"close":2.13539,"volume":93.94000244140625},{"timestamp":1742347860000,"open":2.13543,"high":2.13543,"low":2.13509,"close":2.13513,"volume":76.79000091552734},{"timestamp":1742347920000,"open":2.13513,"high":2.13528,"low":2.13512,"close":2.13524,"volume":92.56999969482422},{"timestamp":1742347980000,"open":2.13524,"high":2.13554,"low":2.13513,"close":2.1355,"volume":68.95999908447266},{"timestamp":1742348040000,"open":2.13545,"high":2.13554,"low":2.13523,"close":2.13532,"volume":38.439998626708984},{"timestamp":1742348100000,"open":2.13532,"high":2.1355,"low":2.13524,"close":2.13539,"volume":125.3499984741211},{"timestamp":1742348160000,"open":2.13542,"high":2.13546,"low":2.13512,"close":2.13513,"volume":131.30999755859375},{"timestamp":1742348220000,"open":2.13517,"high":2.1352,"low":2.13473,"close":2.13479,"volume":116.58000183105469},{"timestamp":1742348280000,"open":2.13487,"high":2.13506,"low":2.13476,"close":2.13502,"volume":75.98999786376953},{"timestamp":1742348340000,"open":2.13502,"high":2.13502,"low":2.13453,"close":2.13465,"volume":97.94000244140625},{"timestamp":1742348400000,"open":2.13457,"high":2.13487,"low":2.13453,"close":2.13487,"volume":102.13999938964844},{"timestamp":1742348460000,"open":2.13502,"high":2.1351,"low":2.13501,"close":2.13502,"volume":45.7400016784668},{"timestamp":1742348520000,"open":2.13502,"high":2.1351,"low":2.1349,"close":2.1349,"volume":29.149999618530273},{"timestamp":1742348580000,"open":2.1349,"high":2.13512,"low":2.1349,"close":2.13512,"volume":36.84000015258789},{"timestamp":1742348640000,"open":2.13509,"high":2.13543,"low":2.13509,"close":2.13521,"volume":86.7699966430664},{"timestamp":1742348700000,"open":2.13521,"high":2.13528,"low":2.13509,"close":2.13528,"volume":50.33000183105469},{"timestamp":1742348760000,"open":2.13535,"high":2.13554,"low":2.13534,"close":2.1355,"volume":43.709999084472656},{"timestamp":1742348820000,"open":2.13542,"high":2.13542,"low":2.1349,"close":2.1349,"volume":15.65999984741211},{"timestamp":1742348880000,"open":2.13495,"high":2.13506,"low":2.13464,"close":2.13487,"volume":39.40999984741211},{"timestamp":1742348940000,"open":2.13487,"high":2.13524,"low":2.13487,"close":2.13501,"volume":28.079999923706055},{"timestamp":1742349000000,"open":2.13506,"high":2.13506,"low":2.13502,"close":2.13502,"volume":14.039999961853027},{"timestamp":1742349060000,"open":2.13506,"high":2.13513,"low":2.13501,"close":2.13502,"volume":9.180000305175781},{"timestamp":1742349120000,"open":2.13506,"high":2.13528,"low":2.13506,"close":2.13528,"volume":23.219999313354492},{"timestamp":1742349180000,"open":2.13528,"high":2.13528,"low":2.13524,"close":2.13524,"volume":7.019999980926514},{"timestamp":1742349240000,"open":2.13521,"high":2.13521,"low":2.13502,"close":2.1351,"volume":53.31999969482422},{"timestamp":1742349300000,"open":2.13512,"high":2.13524,"low":2.13495,"close":2.1351,"volume":34.540000915527344},{"timestamp":1742349360000,"open":2.13521,"high":2.13524,"low":2.13513,"close":2.13516,"volume":14.979999542236328},{"timestamp":1742349420000,"open":2.13521,"high":2.13532,"low":2.13516,"close":2.13528,"volume":23.489999771118164},{"timestamp":1742349480000,"open":2.13534,"high":2.13534,"low":2.13502,"close":2.13513,"volume":24.290000915527344},{"timestamp":1742349540000,"open":2.1352,"high":2.13523,"low":2.13497,"close":2.13502,"volume":40.4900016784668},{"timestamp":1742349600000,"open":2.1351,"high":2.13524,"low":2.13487,"close":2.13495,"volume":77.05999755859375},{"timestamp":1742349660000,"open":2.13484,"high":2.13495,"low":2.13469,"close":2.13487,"volume":45.349998474121094},{"timestamp":1742349720000,"open":2.13495,"high":2.13495,"low":2.13469,"close":2.13476,"volume":60.34000015258789},{"timestamp":1742349780000,"open":2.13464,"high":2.13494,"low":2.13464,"close":2.13476,"volume":61.130001068115234},{"timestamp":1742349840000,"open":2.13472,"high":2.13483,"low":2.13472,"close":2.13472,"volume":31.43000030517578},{"timestamp":1742349900000,"open":2.13476,"high":2.13498,"low":2.13472,"close":2.13476,"volume":47.5099983215332},{"timestamp":1742349960000,"open":2.13483,"high":2.13486,"low":2.13475,"close":2.1348,"volume":40.08000183105469},{"timestamp":1742350020000,"open":2.13476,"high":2.1351,"low":2.13476,"close":2.1351,"volume":40.880001068115234},{"timestamp":1742350080000,"open":2.13513,"high":2.13535,"low":2.13509,"close":2.13527,"volume":130.89999389648438},{"timestamp":1742350140000,"open":2.13531,"high":2.1355,"low":2.13521,"close":2.13531,"volume":43.31999969482422},{"timestamp":1742350200000,"open":2.13535,"high":2.13554,"low":2.13532,"close":2.13545,"volume":23.350000381469727},{"timestamp":1742350260000,"open":2.13543,"high":2.13554,"low":2.13539,"close":2.13543,"volume":21.329999923706055},{"timestamp":1742350320000,"open":2.13538,"high":2.13572,"low":2.13538,"close":2.13556,"volume":52.72999954223633},{"timestamp":1742350380000,"open":2.13564,"high":2.1359,"low":2.1356,"close":2.13568,"volume":65.86000061035156},{"timestamp":1742350440000,"open":2.13572,"high":2.13572,"low":2.13542,"close":2.1355,"volume":43.720001220703125},{"timestamp":1742350500000,"open":2.13554,"high":2.13561,"low":2.13546,"close":2.13546,"volume":28.209999084472656},{"timestamp":1742350560000,"open":2.13549,"high":2.13565,"low":2.13542,"close":2.13564,"volume":42.91999816894531},{"timestamp":1742350620000,"open":2.13565,"high":2.13572,"low":2.13546,"close":2.13553,"volume":39.27000045776367},{"timestamp":1742350680000,"open":2.13557,"high":2.13583,"low":2.13556,"close":2.13583,"volume":75.18000030517578},{"timestamp":1742350740000,"open":2.13579,"high":2.13583,"low":2.13568,"close":2.13568,"volume":37.93000030517578},{"timestamp":1742350800000,"open":2.13565,"high":2.13579,"low":2.13561,"close":2.13579,"volume":20.790000915527344},{"timestamp":1742350860000,"open":2.13583,"high":2.1362,"low":2.13575,"close":2.13612,"volume":66.51000213623047},{"timestamp":1742350920000,"open":2.13612,"high":2.13616,"low":2.13594,"close":2.13598,"volume":57.58000183105469},{"timestamp":1742350980000,"open":2.13594,"high":2.13594,"low":2.13557,"close":2.13565,"volume":35.130001068115234},{"timestamp":1742351040000,"open":2.13576,"high":2.13589,"low":2.13576,"close":2.13589,"volume":7.829999923706055},{"timestamp":1742351100000,"open":2.13587,"high":2.13605,"low":2.13576,"close":2.13594,"volume":38.470001220703125},{"timestamp":1742351160000,"open":2.13601,"high":2.13601,"low":2.13556,"close":2.13565,"volume":47.900001525878906},{"timestamp":1742351220000,"open":2.13561,"high":2.13587,"low":2.13557,"close":2.13579,"volume":44.130001068115234},{"timestamp":1742351280000,"open":2.13583,"high":2.1359,"low":2.13579,"close":2.13587,"volume":15.789999961853027},{"timestamp":1742351340000,"open":2.13582,"high":2.13583,"low":2.13561,"close":2.13565,"volume":80.7300033569336},{"timestamp":1742351400000,"open":2.13568,"high":2.13598,"low":2.13568,"close":2.13572,"volume":72.73999786376953},{"timestamp":1742351460000,"open":2.13572,"high":2.13579,"low":2.13561,"close":2.13572,"volume":54.130001068115234},{"timestamp":1742351520000,"open":2.13579,"high":2.13609,"low":2.13575,"close":2.13598,"volume":47.11000061035156},{"timestamp":1742351580000,"open":2.13601,"high":2.13622,"low":2.13594,"close":2.13616,"volume":41.310001373291016},{"timestamp":1742351640000,"open":2.1362,"high":2.13633,"low":2.13612,"close":2.13627,"volume":78.68000030517578},{"timestamp":1742351700000,"open":2.13623,"high":2.13634,"low":2.13611,"close":2.13627,"volume":57.47999954223633},{"timestamp":1742351760000,"open":2.1363,"high":2.13645,"low":2.1362,"close":2.13627,"volume":42.08000183105469},{"timestamp":1742351820000,"open":2.13626,"high":2.13656,"low":2.13626,"close":2.13644,"volume":41.83000183105469},{"timestamp":1742351880000,"open":2.13642,"high":2.13653,"low":2.13642,"close":2.13653,"volume":18.079999923706055},{"timestamp":1742351940000,"open":2.13649,"high":2.13674,"low":2.13649,"close":2.13663,"volume":31.030000686645508},{"timestamp":1742352000000,"open":2.13667,"high":2.13682,"low":2.13644,"close":2.13645,"volume":37.61000061035156},{"timestamp":1742352060000,"open":2.13649,"high":2.1366,"low":2.13609,"close":2.13631,"volume":58.709999084472656},{"timestamp":1742352120000,"open":2.13631,"high":2.13642,"low":2.1362,"close":2.13641,"volume":56.95000076293945},{"timestamp":1742352180000,"open":2.13649,"high":2.13649,"low":2.1362,"close":2.1362,"volume":29.280000686645508},{"timestamp":1742352240000,"open":2.13619,"high":2.13631,"low":2.13619,"close":2.13623,"volume":53.150001525878906},{"timestamp":1742352300000,"open":2.13631,"high":2.13653,"low":2.13623,"close":2.13642,"volume":46.52000045776367},{"timestamp":1742352360000,"open":2.13649,"high":2.13649,"low":2.13622,"close":2.13627,"volume":78.94000244140625},{"timestamp":1742352420000,"open":2.13627,"high":2.13627,"low":2.1362,"close":2.1362,"volume":3.640000104904175},{"timestamp":1742352480000,"open":2.13616,"high":2.13634,"low":2.13604,"close":2.13627,"volume":56.959999084472656},{"timestamp":1742352540000,"open":2.13634,"high":2.13641,"low":2.13622,"close":2.13634,"volume":62.25},{"timestamp":1742352600000,"open":2.13631,"high":2.13644,"low":2.13623,"close":2.13623,"volume":44.04999923706055},{"timestamp":1742352660000,"open":2.13627,"high":2.13638,"low":2.13616,"close":2.1362,"volume":50.04999923706055},{"timestamp":1742352720000,"open":2.13616,"high":2.13616,"low":2.13601,"close":2.13605,"volume":37.779998779296875},{"timestamp":1742352780000,"open":2.13608,"high":2.13623,"low":2.136,"close":2.13605,"volume":147.8699951171875},{"timestamp":1742352840000,"open":2.13609,"high":2.13612,"low":2.13587,"close":2.13594,"volume":130.97999572753906},{"timestamp":1742352900000,"open":2.13594,"high":2.13594,"low":2.13579,"close":2.13587,"volume":59.22999954223633},{"timestamp":1742352960000,"open":2.13589,"high":2.1359,"low":2.13561,"close":2.13587,"volume":54.790000915527344},{"timestamp":1742353020000,"open":2.13589,"high":2.13589,"low":2.13567,"close":2.13571,"volume":53.16999816894531},{"timestamp":1742353080000,"open":2.13571,"high":2.13587,"low":2.13568,"close":2.13587,"volume":12.960000038146973},{"timestamp":1742353140000,"open":2.13575,"high":2.1359,"low":2.13575,"close":2.13579,"volume":25.110000610351562},{"timestamp":1742353200000,"open":2.13579,"high":2.13587,"low":2.13578,"close":2.13583,"volume":21.459999084472656},{"timestamp":1742353260000,"open":2.13587,"high":2.1359,"low":2.13565,"close":2.13583,"volume":40.900001525878906},{"timestamp":1742353320000,"open":2.13587,"high":2.13589,"low":2.13587,"close":2.13589,"volume":3.240000009536743},{"timestamp":1742353380000,"open":2.1359,"high":2.1359,"low":2.13575,"close":2.13575,"volume":16.329999923706055},{"timestamp":1742353440000,"open":2.13583,"high":2.13601,"low":2.13582,"close":2.13582,"volume":17.139999389648438},{"timestamp":1742353500000,"open":2.13587,"high":2.13605,"low":2.13587,"close":2.13597,"volume":18.6299991607666},{"timestamp":1742353560000,"open":2.13605,"high":2.13605,"low":2.13589,"close":2.13604,"volume":28.34000015258789},{"timestamp":1742353620000,"open":2.13616,"high":2.13616,"low":2.13578,"close":2.13579,"volume":41.43000030517578},{"timestamp":1742353680000,"open":2.13583,"high":2.1359,"low":2.13579,"close":2.13583,"volume":15.930000305175781},{"timestamp":1742353740000,"open":2.13578,"high":2.1359,"low":2.13561,"close":2.13579,"volume":69.75},{"timestamp":1742353800000,"open":2.13579,"high":2.13583,"low":2.13554,"close":2.13554,"volume":48.16999816894531},{"timestamp":1742353860000,"open":2.13561,"high":2.13565,"low":2.13542,"close":2.13546,"volume":52.630001068115234},{"timestamp":1742353920000,"open":2.13538,"high":2.13554,"low":2.13538,"close":2.13546,"volume":18.079999923706055},{"timestamp":1742353980000,"open":2.13553,"high":2.13557,"low":2.13539,"close":2.13539,"volume":14.850000381469727},{"timestamp":1742354040000,"open":2.13542,"high":2.13542,"low":2.13517,"close":2.13524,"volume":28.8700008392334},{"timestamp":1742354100000,"open":2.13521,"high":2.13532,"low":2.13491,"close":2.13491,"volume":25.3700008392334},{"timestamp":1742354160000,"open":2.13495,"high":2.13495,"low":2.13468,"close":2.13473,"volume":44.130001068115234},{"timestamp":1742354220000,"open":2.13468,"high":2.13484,"low":2.13468,"close":2.13473,"volume":14.579999923706055},{"timestamp":1742354280000,"open":2.13476,"high":2.13484,"low":2.13473,"close":2.1348,"volume":17.950000762939453},{"timestamp":1742354400000,"open":2.13473,"high":2.13473,"low":2.1344,"close":2.1344,"volume":17.81999969482422},{"timestamp":1742354460000,"open":2.13432,"high":2.13436,"low":2.13418,"close":2.13425,"volume":13.359999656677246},{"timestamp":1742354580000,"open":2.13429,"high":2.13432,"low":2.13414,"close":2.13432,"volume":12.149999618530273},{"timestamp":1742354640000,"open":2.13436,"high":2.13447,"low":2.13428,"close":2.13447,"volume":12.960000038146973},{"timestamp":1742354700000,"open":2.13447,"high":2.13458,"low":2.13442,"close":2.13454,"volume":14.170000076293945},{"timestamp":1742354760000,"open":2.13451,"high":2.13454,"low":2.13409,"close":2.13429,"volume":24.299999237060547},{"timestamp":1742354820000,"open":2.13431,"high":2.1344,"low":2.13429,"close":2.13436,"volume":7.559999942779541},{"timestamp":1742354880000,"open":2.13432,"high":2.1344,"low":2.1342,"close":2.1342,"volume":12.420000076293945},{"timestamp":1742354940000,"open":2.13421,"high":2.13421,"low":2.13396,"close":2.13396,"volume":43.869998931884766},{"timestamp":1742355000000,"open":2.13396,"high":2.13396,"low":2.13388,"close":2.13388,"volume":5.670000076293945},{"timestamp":1742355060000,"open":2.13392,"high":2.13414,"low":2.13392,"close":2.13414,"volume":15.25},{"timestamp":1742355120000,"open":2.13407,"high":2.1341,"low":2.13391,"close":2.13391,"volume":19.170000076293945},{"timestamp":1742355180000,"open":2.13388,"high":2.13388,"low":2.13373,"close":2.13373,"volume":11.199999809265137},{"timestamp":1742355240000,"open":2.13366,"high":2.13369,"low":2.13355,"close":2.13363,"volume":14.3100004196167},{"timestamp":1742355300000,"open":2.13354,"high":2.13377,"low":2.13354,"close":2.13366,"volume":23.350000381469727},{"timestamp":1742355360000,"open":2.1337,"high":2.13381,"low":2.13369,"close":2.13376,"volume":8.640000343322754},{"timestamp":1742355420000,"open":2.13381,"high":2.13381,"low":2.13373,"close":2.13381,"volume":6.480000019073486},{"timestamp":1742355480000,"open":2.13374,"high":2.13381,"low":2.13363,"close":2.13381,"volume":14.039999961853027},{"timestamp":1742355540000,"open":2.13377,"high":2.13392,"low":2.13377,"close":2.13385,"volume":9.180000305175781},{"timestamp":1742355600000,"open":2.13392,"high":2.13418,"low":2.13381,"close":2.13414,"volume":19.709999084472656},{"timestamp":1742355660000,"open":2.13421,"high":2.13443,"low":2.13421,"close":2.13432,"volume":9.720000267028809},{"timestamp":1742355720000,"open":2.13421,"high":2.13421,"low":2.13385,"close":2.13392,"volume":15.119999885559082},{"timestamp":1742355780000,"open":2.13396,"high":2.13396,"low":2.13385,"close":2.13385,"volume":7.829999923706055},{"timestamp":1742355840000,"open":2.13381,"high":2.13388,"low":2.1338,"close":2.13385,"volume":8.640000343322754},{"timestamp":1742355900000,"open":2.13388,"high":2.13407,"low":2.13388,"close":2.13407,"volume":24.559999465942383},{"timestamp":1742355960000,"open":2.13407,"high":2.13436,"low":2.13407,"close":2.13432,"volume":26.989999771118164},{"timestamp":1742356020000,"open":2.13429,"high":2.13454,"low":2.13425,"close":2.13454,"volume":20.25},{"timestamp":1742356080000,"open":2.13454,"high":2.13458,"low":2.13442,"close":2.13442,"volume":9.989999771118164},{"timestamp":1742356140000,"open":2.13443,"high":2.13451,"low":2.13428,"close":2.13432,"volume":15.119999885559082},{"timestamp":1742356200000,"open":2.13436,"high":2.1344,"low":2.13432,"close":2.13436,"volume":6.480000019073486},{"timestamp":1742356260000,"open":2.13432,"high":2.13436,"low":2.13424,"close":2.13436,"volume":12.420000076293945},{"timestamp":1742356320000,"open":2.13436,"high":2.13443,"low":2.13421,"close":2.13425,"volume":31.979999542236328},{"timestamp":1742356380000,"open":2.13432,"high":2.13436,"low":2.13421,"close":2.13425,"volume":45.88999938964844},{"timestamp":1742356440000,"open":2.13424,"high":2.13454,"low":2.13424,"close":2.13436,"volume":27.940000534057617},{"timestamp":1742356500000,"open":2.1344,"high":2.13454,"low":2.13435,"close":2.13451,"volume":17.68000030517578},{"timestamp":1742356560000,"open":2.13462,"high":2.13469,"low":2.13436,"close":2.13447,"volume":65.30999755859375},{"timestamp":1742356620000,"open":2.13436,"high":2.13443,"low":2.13414,"close":2.13425,"volume":61},{"timestamp":1742356680000,"open":2.13424,"high":2.1344,"low":2.13424,"close":2.13436,"volume":14.579999923706055},{"timestamp":1742356740000,"open":2.1344,"high":2.13446,"low":2.13424,"close":2.13436,"volume":25.649999618530273},{"timestamp":1742356800000,"open":2.13434,"high":2.13434,"low":2.13421,"close":2.13425,"volume":8.640000343322754},{"timestamp":1742356860000,"open":2.13418,"high":2.13418,"low":2.13367,"close":2.13367,"volume":21.8700008392334},{"timestamp":1742356920000,"open":2.13371,"high":2.13385,"low":2.13371,"close":2.13379,"volume":12.960000038146973},{"timestamp":1742356980000,"open":2.13379,"high":2.13379,"low":2.13364,"close":2.13365,"volume":14.579999923706055},{"timestamp":1742357040000,"open":2.13365,"high":2.13368,"low":2.1336,"close":2.1336,"volume":5.400000095367432},{"timestamp":1742357100000,"open":2.13357,"high":2.13362,"low":2.13346,"close":2.13362,"volume":16.469999313354492},{"timestamp":1742357160000,"open":2.13365,"high":2.13365,"low":2.13365,"close":2.13365,"volume":1.0800000429153442},{"timestamp":1742357220000,"open":2.13365,"high":2.13379,"low":2.13365,"close":2.13372,"volume":9.039999961853027},{"timestamp":1742357280000,"open":2.13362,"high":2.13368,"low":2.13347,"close":2.13347,"volume":18.6299991607666},{"timestamp":1742357340000,"open":2.13351,"high":2.13369,"low":2.13351,"close":2.13362,"volume":12.149999618530273},{"timestamp":1742357400000,"open":2.13361,"high":2.13391,"low":2.13357,"close":2.1339,"volume":33.47999954223633},{"timestamp":1742357460000,"open":2.13395,"high":2.13395,"low":2.1338,"close":2.13387,"volume":42.65999984741211},{"timestamp":1742357520000,"open":2.13384,"high":2.13391,"low":2.13376,"close":2.13381,"volume":33.209999084472656},{"timestamp":1742357580000,"open":2.13388,"high":2.13421,"low":2.13381,"close":2.1339,"volume":37.38999938964844},{"timestamp":1742357640000,"open":2.13393,"high":2.13421,"low":2.13378,"close":2.13395,"volume":43.7400016784668},{"timestamp":1742357700000,"open":2.134,"high":2.134,"low":2.13382,"close":2.13389,"volume":29.969999313354492},{"timestamp":1742357760000,"open":2.13407,"high":2.13407,"low":2.13393,"close":2.134,"volume":39.689998626708984},{"timestamp":1742357820000,"open":2.13407,"high":2.13422,"low":2.13403,"close":2.13414,"volume":30.780000686645508},{"timestamp":1742357880000,"open":2.13429,"high":2.13436,"low":2.13429,"close":2.13435,"volume":36.720001220703125},{"timestamp":1742357940000,"open":2.13433,"high":2.13446,"low":2.13433,"close":2.13446,"volume":20.520000457763672},{"timestamp":1742358000000,"open":2.13442,"high":2.13456,"low":2.13442,"close":2.13456,"volume":4.860000133514404},{"timestamp":1742358060000,"open":2.13457,"high":2.13458,"low":2.13449,"close":2.13449,"volume":3.7799999713897705},{"timestamp":1742358120000,"open":2.13461,"high":2.13461,"low":2.13426,"close":2.13436,"volume":24.56999969482422},{"timestamp":1742358180000,"open":2.1344,"high":2.1344,"low":2.13418,"close":2.13428,"volume":20.790000915527344},{"timestamp":1742358240000,"open":2.13429,"high":2.13429,"low":2.13414,"close":2.13421,"volume":14.5600004196167},{"timestamp":1742358300000,"open":2.13417,"high":2.13431,"low":2.13417,"close":2.13423,"volume":26.299999237060547},{"timestamp":1742358360000,"open":2.13416,"high":2.1342,"low":2.13416,"close":2.1342,"volume":5.800000190734863},{"timestamp":1742358420000,"open":2.13417,"high":2.13417,"low":2.13406,"close":2.13413,"volume":15.119999885559082},{"timestamp":1742358480000,"open":2.13414,"high":2.13419,"low":2.13405,"close":2.13416,"volume":20.25},{"timestamp":1742358540000,"open":2.13418,"high":2.13428,"low":2.13409,"close":2.13424,"volume":19.979999542236328},{"timestamp":1742358600000,"open":2.13429,"high":2.13429,"low":2.13417,"close":2.13421,"volume":8.100000381469727},{"timestamp":1742358660000,"open":2.13426,"high":2.13435,"low":2.13426,"close":2.13435,"volume":4.320000171661377},{"timestamp":1742358720000,"open":2.13431,"high":2.13431,"low":2.13431,"close":2.13431,"volume":2.430000066757202},{"timestamp":1742358780000,"open":2.13435,"high":2.13436,"low":2.13435,"close":2.13436,"volume":2.1600000858306885},{"timestamp":1742358840000,"open":2.13443,"high":2.13443,"low":2.13425,"close":2.13425,"volume":7.019999980926514},{"timestamp":1742358900000,"open":2.13431,"high":2.13436,"low":2.13431,"close":2.13436,"volume":9.180000305175781},{"timestamp":1742358960000,"open":2.13436,"high":2.1344,"low":2.13433,"close":2.13439,"volume":8.100000381469727},{"timestamp":1742359020000,"open":2.13433,"high":2.1344,"low":2.13432,"close":2.13436,"volume":11.069999694824219},{"timestamp":1742359080000,"open":2.13433,"high":2.1344,"low":2.13426,"close":2.13426,"volume":11.34000015258789},{"timestamp":1742359140000,"open":2.13426,"high":2.13426,"low":2.13418,"close":2.13426,"volume":19.15999984741211},{"timestamp":1742359200000,"open":2.13422,"high":2.1343,"low":2.13388,"close":2.13396,"volume":27.270000457763672},{"timestamp":1742359260000,"open":2.13393,"high":2.13393,"low":2.13367,"close":2.13374,"volume":43.869998931884766},{"timestamp":1742359320000,"open":2.13373,"high":2.13382,"low":2.13371,"close":2.13371,"volume":23.079999923706055},{"timestamp":1742359380000,"open":2.13371,"high":2.13378,"low":2.13371,"close":2.13374,"volume":11.470000267028809},{"timestamp":1742359440000,"open":2.13381,"high":2.13396,"low":2.13381,"close":2.13392,"volume":14.850000381469727},{"timestamp":1742359500000,"open":2.13396,"high":2.13407,"low":2.13396,"close":2.13406,"volume":4.320000171661377},{"timestamp":1742359560000,"open":2.13404,"high":2.13404,"low":2.1337,"close":2.13374,"volume":35.7599983215332},{"timestamp":1742359620000,"open":2.13374,"high":2.13374,"low":2.1336,"close":2.13371,"volume":25.3700008392334},{"timestamp":1742359680000,"open":2.1337,"high":2.13382,"low":2.13363,"close":2.13382,"volume":24.559999465942383},{"timestamp":1742359740000,"open":2.13378,"high":2.13378,"low":2.13344,"close":2.13344,"volume":25.639999389648438},{"timestamp":1742359800000,"open":2.13349,"high":2.13356,"low":2.13348,"close":2.13351,"volume":17.40999984741211},{"timestamp":1742359860000,"open":2.13345,"high":2.13345,"low":2.13345,"close":2.13345,"volume":1.0800000429153442},{"timestamp":1742359920000,"open":2.13349,"high":2.13349,"low":2.13349,"close":2.13349,"volume":1.0800000429153442},{"timestamp":1742359980000,"open":2.13345,"high":2.13348,"low":2.13336,"close":2.13348,"volume":11.34000015258789},{"timestamp":1742360040000,"open":2.13344,"high":2.13348,"low":2.13341,"close":2.13341,"volume":9.180000305175781},{"timestamp":1742360100000,"open":2.13337,"high":2.13337,"low":2.13321,"close":2.13333,"volume":36.58000183105469},{"timestamp":1742360160000,"open":2.13341,"high":2.13348,"low":2.13333,"close":2.13333,"volume":15.25},{"timestamp":1742360220000,"open":2.13337,"high":2.13344,"low":2.1333,"close":2.13344,"volume":19.030000686645508},{"timestamp":1742360280000,"open":2.13348,"high":2.13348,"low":2.13326,"close":2.1334,"volume":35.5},{"timestamp":1742360340000,"open":2.13341,"high":2.13344,"low":2.13336,"close":2.13337,"volume":36.040000915527344},{"timestamp":1742360400000,"open":2.13341,"high":2.13359,"low":2.13341,"close":2.13359,"volume":22.139999389648438},{"timestamp":1742360460000,"open":2.13366,"high":2.13381,"low":2.13366,"close":2.1337,"volume":10.260000228881836},{"timestamp":1742360520000,"open":2.1337,"high":2.13374,"low":2.13366,"close":2.13374,"volume":8.640000343322754},{"timestamp":1742360580000,"open":2.13374,"high":2.13385,"low":2.13366,"close":2.1337,"volume":6.480000019073486},{"timestamp":1742360640000,"open":2.13373,"high":2.13407,"low":2.13373,"close":2.13395,"volume":21.329999923706055},{"timestamp":1742360700000,"open":2.13392,"high":2.13392,"low":2.1338,"close":2.13388,"volume":19.299999237060547},{"timestamp":1742360760000,"open":2.134,"high":2.13414,"low":2.134,"close":2.13414,"volume":4.860000133514404},{"timestamp":1742360820000,"open":2.13418,"high":2.13451,"low":2.13418,"close":2.13444,"volume":16.739999771118164},{"timestamp":1742360880000,"open":2.13444,"high":2.13444,"low":2.13402,"close":2.13407,"volume":12.960000038146973},{"timestamp":1742360940000,"open":2.13407,"high":2.13407,"low":2.134,"close":2.13402,"volume":8.640000343322754},{"timestamp":1742361000000,"open":2.134,"high":2.13425,"low":2.134,"close":2.13425,"volume":7.559999942779541},{"timestamp":1742361060000,"open":2.1344,"high":2.13462,"low":2.1344,"close":2.13455,"volume":8.640000343322754},{"timestamp":1742361120000,"open":2.13451,"high":2.13462,"low":2.13447,"close":2.13462,"volume":4.320000171661377},{"timestamp":1742361180000,"open":2.13458,"high":2.13458,"low":2.13455,"close":2.13455,"volume":4.320000171661377},{"timestamp":1742361240000,"open":2.13458,"high":2.13477,"low":2.13454,"close":2.13477,"volume":12.279999732971191},{"timestamp":1742361300000,"open":2.13468,"high":2.13498,"low":2.13468,"close":2.13488,"volume":29.149999618530273},{"timestamp":1742361360000,"open":2.13484,"high":2.13484,"low":2.13455,"close":2.13458,"volume":19.299999237060547},{"timestamp":1742361420000,"open":2.13461,"high":2.13462,"low":2.13458,"close":2.13462,"volume":6.75},{"timestamp":1742361480000,"open":2.13466,"high":2.13466,"low":2.13453,"close":2.13454,"volume":8.100000381469727},{"timestamp":1742361540000,"open":2.13452,"high":2.13452,"low":2.13452,"close":2.13452,"volume":1.6200000047683716},{"timestamp":1742361600000,"open":2.13455,"high":2.13462,"low":2.13455,"close":2.13455,"volume":5.940000057220459},{"timestamp":1742361660000,"open":2.13452,"high":2.13458,"low":2.13448,"close":2.13458,"volume":5.400000095367432},{"timestamp":1742361720000,"open":2.13455,"high":2.13455,"low":2.13444,"close":2.13452,"volume":10.800000190734863},{"timestamp":1742361780000,"open":2.13458,"high":2.13459,"low":2.13436,"close":2.13444,"volume":9.720000267028809},{"timestamp":1742361840000,"open":2.13448,"high":2.1347,"low":2.13448,"close":2.13466,"volume":13.5},{"timestamp":1742361900000,"open":2.13468,"high":2.1347,"low":2.13455,"close":2.13462,"volume":15.119999885559082},{"timestamp":1742361960000,"open":2.13459,"high":2.13462,"low":2.13459,"close":2.13462,"volume":2.1600000858306885},{"timestamp":1742362020000,"open":2.13466,"high":2.13474,"low":2.13451,"close":2.13452,"volume":23.219999313354492},{"timestamp":1742362080000,"open":2.13455,"high":2.13466,"low":2.13448,"close":2.13452,"volume":14.579999923706055},{"timestamp":1742362140000,"open":2.13454,"high":2.13474,"low":2.13452,"close":2.13466,"volume":10.800000190734863},{"timestamp":1742362200000,"open":2.13473,"high":2.13473,"low":2.1347,"close":2.1347,"volume":2.1600000858306885},{"timestamp":1742362260000,"open":2.13459,"high":2.13466,"low":2.13459,"close":2.13459,"volume":4.860000133514404},{"timestamp":1742362320000,"open":2.13459,"high":2.13474,"low":2.13455,"close":2.13474,"volume":15.119999885559082},{"timestamp":1742362380000,"open":2.13474,"high":2.13474,"low":2.13448,"close":2.13452,"volume":9.3100004196167},{"timestamp":1742362440000,"open":2.13455,"high":2.13466,"low":2.13448,"close":2.13466,"volume":10.260000228881836},{"timestamp":1742362500000,"open":2.1347,"high":2.13476,"low":2.13462,"close":2.13476,"volume":10.800000190734863},{"timestamp":1742362560000,"open":2.13473,"high":2.13476,"low":2.13462,"close":2.13466,"volume":7.960000038146973},{"timestamp":1742362620000,"open":2.13454,"high":2.1347,"low":2.13447,"close":2.13448,"volume":16.739999771118164},{"timestamp":1742362680000,"open":2.13455,"high":2.13465,"low":2.13441,"close":2.13465,"volume":16.739999771118164},{"timestamp":1742362740000,"open":2.13465,"high":2.13472,"low":2.13461,"close":2.13468,"volume":8.640000343322754},{"timestamp":1742362800000,"open":2.13465,"high":2.13472,"low":2.13457,"close":2.13465,"volume":7.559999942779541},{"timestamp":1742362860000,"open":2.13458,"high":2.13458,"low":2.13458,"close":2.13458,"volume":3.240000009536743},{"timestamp":1742362920000,"open":2.13465,"high":2.13465,"low":2.13457,"close":2.13461,"volume":7.019999980926514},{"timestamp":1742362980000,"open":2.13454,"high":2.13461,"low":2.13454,"close":2.1346,"volume":9.449999809265137},{"timestamp":1742363040000,"open":2.13458,"high":2.13472,"low":2.1345,"close":2.13464,"volume":38.470001220703125},{"timestamp":1742363100000,"open":2.13457,"high":2.13472,"low":2.13453,"close":2.13457,"volume":51.83000183105469},{"timestamp":1742363160000,"open":2.13461,"high":2.13472,"low":2.13458,"close":2.13465,"volume":26.18000030517578},{"timestamp":1742363220000,"open":2.13465,"high":2.13472,"low":2.13447,"close":2.13454,"volume":48.97999954223633},{"timestamp":1742363280000,"open":2.13454,"high":2.13465,"low":2.13453,"close":2.1346,"volume":44.68000030517578},{"timestamp":1742363340000,"open":2.13458,"high":2.13469,"low":2.13458,"close":2.13469,"volume":28.079999923706055},{"timestamp":1742363400000,"open":2.13472,"high":2.13491,"low":2.13472,"close":2.13491,"volume":7.559999942779541},{"timestamp":1742363460000,"open":2.13498,"high":2.13498,"low":2.13465,"close":2.13487,"volume":28.079999923706055},{"timestamp":1742363520000,"open":2.1348,"high":2.13491,"low":2.13475,"close":2.13491,"volume":18.360000610351562},{"timestamp":1742363580000,"open":2.13483,"high":2.13483,"low":2.13472,"close":2.13483,"volume":19.700000762939453},{"timestamp":1742363640000,"open":2.13487,"high":2.13487,"low":2.1348,"close":2.13486,"volume":5.940000057220459},{"timestamp":1742363700000,"open":2.13479,"high":2.13487,"low":2.13479,"close":2.13487,"volume":9.039999961853027},{"timestamp":1742363760000,"open":2.1348,"high":2.13487,"low":2.13476,"close":2.1348,"volume":15.119999885559082},{"timestamp":1742363820000,"open":2.13476,"high":2.13491,"low":2.13472,"close":2.13487,"volume":24.959999084472656},{"timestamp":1742363880000,"open":2.13487,"high":2.13487,"low":2.13476,"close":2.13483,"volume":26.579999923706055},{"timestamp":1742363940000,"open":2.13486,"high":2.13486,"low":2.13472,"close":2.1348,"volume":58.689998626708984},{"timestamp":1742364000000,"open":2.13483,"high":2.13487,"low":2.13465,"close":2.13483,"volume":67.62000274658203},{"timestamp":1742364060000,"open":2.13479,"high":2.13513,"low":2.13479,"close":2.13495,"volume":35.5},{"timestamp":1742364120000,"open":2.13499,"high":2.1351,"low":2.13488,"close":2.1351,"volume":11.880000114440918},{"timestamp":1742364180000,"open":2.1351,"high":2.13513,"low":2.13502,"close":2.13513,"volume":15.119999885559082},{"timestamp":1742364240000,"open":2.1351,"high":2.1351,"low":2.13487,"close":2.13491,"volume":16.059999465942383},{"timestamp":1742364300000,"open":2.13491,"high":2.13491,"low":2.13479,"close":2.13479,"volume":24.030000686645508},{"timestamp":1742364360000,"open":2.1348,"high":2.13483,"low":2.13473,"close":2.13473,"volume":25.239999771118164},{"timestamp":1742364420000,"open":2.13476,"high":2.1348,"low":2.13476,"close":2.13477,"volume":5.130000114440918},{"timestamp":1742364480000,"open":2.1348,"high":2.13484,"low":2.13472,"close":2.13472,"volume":6.480000019073486},{"timestamp":1742364540000,"open":2.13469,"high":2.13469,"low":2.1345,"close":2.1345,"volume":32.91999816894531},{"timestamp":1742364600000,"open":2.13447,"high":2.13462,"low":2.13447,"close":2.13462,"volume":11.609999656677246},{"timestamp":1742364660000,"open":2.13457,"high":2.13457,"low":2.13433,"close":2.13433,"volume":14.699999809265137},{"timestamp":1742364720000,"open":2.13424,"high":2.13429,"low":2.13416,"close":2.13417,"volume":12.149999618530273},{"timestamp":1742364780000,"open":2.13419,"high":2.13428,"low":2.13417,"close":2.13428,"volume":31.030000686645508},{"timestamp":1742364840000,"open":2.13434,"high":2.13446,"low":2.13416,"close":2.13417,"volume":45.09000015258789},{"timestamp":1742364900000,"open":2.13419,"high":2.13419,"low":2.13406,"close":2.13413,"volume":15.930000305175781},{"timestamp":1742364960000,"open":2.13413,"high":2.13413,"low":2.13398,"close":2.13406,"volume":9.989999771118164},{"timestamp":1742365020000,"open":2.13409,"high":2.13413,"low":2.13408,"close":2.13413,"volume":4.320000171661377},{"timestamp":1742365080000,"open":2.13406,"high":2.13413,"low":2.13369,"close":2.13409,"volume":42.2400016784668},{"timestamp":1742365140000,"open":2.13413,"high":2.1342,"low":2.13413,"close":2.13417,"volume":5.400000095367432},{"timestamp":1742365200000,"open":2.1342,"high":2.1342,"low":2.13376,"close":2.1338,"volume":17.809999465942383},{"timestamp":1742365260000,"open":2.13387,"high":2.13409,"low":2.13387,"close":2.13409,"volume":42.63999938964844},{"timestamp":1742365320000,"open":2.13417,"high":2.13431,"low":2.13408,"close":2.1342,"volume":24.290000915527344},{"timestamp":1742365380000,"open":2.13424,"high":2.13431,"low":2.13394,"close":2.13394,"volume":30.5},{"timestamp":1742365440000,"open":2.13398,"high":2.13402,"low":2.13398,"close":2.13398,"volume":13.630000114440918},{"timestamp":1742365500000,"open":2.13397,"high":2.13439,"low":2.13395,"close":2.13435,"volume":40.4900016784668},{"timestamp":1742365560000,"open":2.13439,"high":2.13446,"low":2.13435,"close":2.13446,"volume":7.829999923706055},{"timestamp":1742365620000,"open":2.13452,"high":2.13468,"low":2.13449,"close":2.1345,"volume":43.58000183105469},{"timestamp":1742365680000,"open":2.13452,"high":2.13464,"low":2.13445,"close":2.13445,"volume":44.93000030517578},{"timestamp":1742365740000,"open":2.1345,"high":2.13452,"low":2.1345,"close":2.13452,"volume":14.029999732971191},{"timestamp":1742365800000,"open":2.13456,"high":2.13457,"low":2.13416,"close":2.13423,"volume":43.29999923706055},{"timestamp":1742365860000,"open":2.1342,"high":2.13439,"low":2.1342,"close":2.13423,"volume":35.34000015258789},{"timestamp":1742365920000,"open":2.13431,"high":2.13453,"low":2.13428,"close":2.13445,"volume":71.3499984741211},{"timestamp":1742365980000,"open":2.13442,"high":2.1346,"low":2.13439,"close":2.13452,"volume":80.81999969482422},{"timestamp":1742366040000,"open":2.13452,"high":2.13486,"low":2.13452,"close":2.13472,"volume":59.22999954223633},{"timestamp":1742366100000,"open":2.13468,"high":2.13479,"low":2.13468,"close":2.13474,"volume":41.56999969482422},{"timestamp":1742366160000,"open":2.13472,"high":2.13475,"low":2.13464,"close":2.13472,"volume":18.350000381469727},{"timestamp":1742366220000,"open":2.13471,"high":2.13479,"low":2.13446,"close":2.13449,"volume":72.58999633789062},{"timestamp":1742366280000,"open":2.13446,"high":2.13446,"low":2.13423,"close":2.13434,"volume":67.83000183105469},{"timestamp":1742366340000,"open":2.13435,"high":2.13435,"low":2.13382,"close":2.13391,"volume":47.20000076293945},{"timestamp":1742366400000,"open":2.13387,"high":2.13391,"low":2.13349,"close":2.13387,"volume":59.4900016784668},{"timestamp":1742366460000,"open":2.13387,"high":2.13391,"low":2.13369,"close":2.13372,"volume":63.95000076293945},{"timestamp":1742366520000,"open":2.13387,"high":2.13394,"low":2.13365,"close":2.13369,"volume":49.5},{"timestamp":1742366580000,"open":2.13372,"high":2.13391,"low":2.13361,"close":2.1339,"volume":74.63999938964844},{"timestamp":1742366640000,"open":2.13397,"high":2.13424,"low":2.13393,"close":2.13405,"volume":49.63999938964844},{"timestamp":1742366700000,"open":2.13409,"high":2.13438,"low":2.13405,"close":2.13438,"volume":57.599998474121094},{"timestamp":1742366760000,"open":2.13446,"high":2.13475,"low":2.13445,"close":2.13475,"volume":31.450000762939453},{"timestamp":1742366820000,"open":2.13479,"high":2.13482,"low":2.13475,"close":2.13475,"volume":9.989999771118164},{"timestamp":1742366880000,"open":2.13471,"high":2.1349,"low":2.13467,"close":2.1349,"volume":19.440000534057617},{"timestamp":1742366940000,"open":2.13482,"high":2.13512,"low":2.13482,"close":2.13505,"volume":74.5},{"timestamp":1742367000000,"open":2.13504,"high":2.13508,"low":2.13485,"close":2.13505,"volume":41.0099983215332},{"timestamp":1742367060000,"open":2.13512,"high":2.1353,"low":2.13479,"close":2.13486,"volume":62.61000061035156},{"timestamp":1742367120000,"open":2.13475,"high":2.13505,"low":2.13475,"close":2.13489,"volume":26.309999465942383},{"timestamp":1742367180000,"open":2.13497,"high":2.13497,"low":2.1349,"close":2.1349,"volume":4.989999771118164},{"timestamp":1742367240000,"open":2.1349,"high":2.1349,"low":2.13468,"close":2.13468,"volume":9.989999771118164},{"timestamp":1742367300000,"open":2.1346,"high":2.1346,"low":2.13449,"close":2.13453,"volume":47.06999969482422},{"timestamp":1742367360000,"open":2.13449,"high":2.1346,"low":2.13426,"close":2.13431,"volume":60.45000076293945},{"timestamp":1742367420000,"open":2.13431,"high":2.13431,"low":2.1335,"close":2.1336,"volume":117.4800033569336},{"timestamp":1742367480000,"open":2.13365,"high":2.13365,"low":2.13306,"close":2.13317,"volume":99.25},{"timestamp":1742367540000,"open":2.1331,"high":2.13317,"low":2.13251,"close":2.13277,"volume":130.14999389648438},{"timestamp":1742367600000,"open":2.13277,"high":2.13306,"low":2.13214,"close":2.13229,"volume":204.64999389648438},{"timestamp":1742367660000,"open":2.13235,"high":2.13269,"low":2.13191,"close":2.13192,"volume":196.44000244140625},{"timestamp":1742367720000,"open":2.13196,"high":2.13225,"low":2.13189,"close":2.13199,"volume":159.36000061035156},{"timestamp":1742367780000,"open":2.13196,"high":2.13218,"low":2.13191,"close":2.13196,"volume":63.290000915527344},{"timestamp":1742367840000,"open":2.13192,"high":2.13214,"low":2.13177,"close":2.13214,"volume":101.33000183105469},{"timestamp":1742367900000,"open":2.13203,"high":2.13229,"low":2.132,"close":2.13207,"volume":57.75},{"timestamp":1742367960000,"open":2.13211,"high":2.13211,"low":2.1314,"close":2.1314,"volume":91.5999984741211},{"timestamp":1742368020000,"open":2.13147,"high":2.13192,"low":2.13144,"close":2.13178,"volume":39.13999938964844},{"timestamp":1742368080000,"open":2.1318,"high":2.13222,"low":2.1317,"close":2.1317,"volume":40.88999938964844},{"timestamp":1742368140000,"open":2.13167,"high":2.13214,"low":2.13163,"close":2.13178,"volume":52.5099983215332},{"timestamp":1742368200000,"open":2.13178,"high":2.132,"low":2.13167,"close":2.1318,"volume":41.70000076293945},{"timestamp":1742368260000,"open":2.13189,"high":2.13214,"low":2.13173,"close":2.13214,"volume":36.849998474121094},{"timestamp":1742368320000,"open":2.13213,"high":2.13286,"low":2.13202,"close":2.13284,"volume":43.20000076293945},{"timestamp":1742368380000,"open":2.13275,"high":2.1328,"low":2.1322,"close":2.1322,"volume":64.26000213623047},{"timestamp":1742368440000,"open":2.13221,"high":2.13232,"low":2.132,"close":2.13203,"volume":25.3799991607666},{"timestamp":1742368500000,"open":2.132,"high":2.13207,"low":2.13125,"close":2.13145,"volume":85.13999938964844},{"timestamp":1742368560000,"open":2.13145,"high":2.13145,"low":2.13111,"close":2.13126,"volume":98.75},{"timestamp":1742368620000,"open":2.1313,"high":2.1313,"low":2.13082,"close":2.1309,"volume":83.66000366210938},{"timestamp":1742368680000,"open":2.13094,"high":2.13094,"low":2.13052,"close":2.13068,"volume":120.77999877929688},{"timestamp":1742368740000,"open":2.13072,"high":2.13079,"low":2.13057,"close":2.13064,"volume":75.95999908447266},{"timestamp":1742368800000,"open":2.1306,"high":2.13075,"low":2.13053,"close":2.13057,"volume":38.9900016784668},{"timestamp":1742368860000,"open":2.13052,"high":2.13057,"low":2.13035,"close":2.13057,"volume":48.56999969482422},{"timestamp":1742368920000,"open":2.13053,"high":2.13074,"low":2.13046,"close":2.13053,"volume":67.58000183105469},{"timestamp":1742368980000,"open":2.1305,"high":2.1305,"low":2.13002,"close":2.13031,"volume":126.55000305175781},{"timestamp":1742369040000,"open":2.13028,"high":2.13042,"low":2.12984,"close":2.12984,"volume":73.41000366210938},{"timestamp":1742369100000,"open":2.12987,"high":2.13035,"low":2.12983,"close":2.13035,"volume":48.18000030517578},{"timestamp":1742369160000,"open":2.13039,"high":2.13071,"low":2.13015,"close":2.1303,"volume":75.1500015258789},{"timestamp":1742369220000,"open":2.13023,"high":2.13041,"low":2.13012,"close":2.13033,"volume":46.84000015258789},{"timestamp":1742369280000,"open":2.13033,"high":2.13056,"low":2.1303,"close":2.13049,"volume":63.84000015258789},{"timestamp":1742369340000,"open":2.13042,"high":2.13067,"low":2.13036,"close":2.13067,"volume":83.2300033569336},{"timestamp":1742369400000,"open":2.13066,"high":2.13095,"low":2.13052,"close":2.13092,"volume":52.88999938964844},{"timestamp":1742369460000,"open":2.13096,"high":2.13118,"low":2.13065,"close":2.13065,"volume":71.68000030517578},{"timestamp":1742369520000,"open":2.1307,"high":2.1311,"low":2.13069,"close":2.13098,"volume":43.849998474121094},{"timestamp":1742369580000,"open":2.13094,"high":2.13102,"low":2.13082,"close":2.13087,"volume":79.7699966430664},{"timestamp":1742369640000,"open":2.13091,"high":2.13091,"low":2.13039,"close":2.13039,"volume":169.3300018310547},{"timestamp":1742369700000,"open":2.13028,"high":2.13028,"low":2.12992,"close":2.12992,"volume":83.69000244140625},{"timestamp":1742369760000,"open":2.12984,"high":2.12999,"low":2.12878,"close":2.12878,"volume":189.42999267578125},{"timestamp":1742369820000,"open":2.12881,"high":2.12893,"low":2.12774,"close":2.12801,"volume":339.5299987792969},{"timestamp":1742369880000,"open":2.12793,"high":2.12808,"low":2.12749,"close":2.12782,"volume":284.3800048828125},{"timestamp":1742369940000,"open":2.12782,"high":2.128,"low":2.12735,"close":2.12757,"volume":165.7899932861328},{"timestamp":1742370000000,"open":2.12753,"high":2.12768,"low":2.12715,"close":2.1272,"volume":226.80999755859375},{"timestamp":1742370060000,"open":2.12724,"high":2.12727,"low":2.12653,"close":2.12694,"volume":207.77999877929688},{"timestamp":1742370120000,"open":2.12694,"high":2.12702,"low":2.12605,"close":2.1261,"volume":202.67999267578125},{"timestamp":1742370180000,"open":2.1261,"high":2.12613,"low":2.12529,"close":2.1258,"volume":352.42999267578125},{"timestamp":1742370240000,"open":2.1258,"high":2.12635,"low":2.12547,"close":2.12635,"volume":242.05999755859375},{"timestamp":1742370300000,"open":2.12634,"high":2.12691,"low":2.12621,"close":2.12657,"volume":80.69000244140625},{"timestamp":1742370360000,"open":2.12668,"high":2.12702,"low":2.12646,"close":2.12702,"volume":57.5},{"timestamp":1742370420000,"open":2.12702,"high":2.12705,"low":2.12612,"close":2.12621,"volume":115.27999877929688},{"timestamp":1742370480000,"open":2.12617,"high":2.12668,"low":2.12551,"close":2.12665,"volume":122.80999755859375},{"timestamp":1742370540000,"open":2.12667,"high":2.12763,"low":2.12667,"close":2.12752,"volume":111.2300033569336},{"timestamp":1742370600000,"open":2.1276,"high":2.12793,"low":2.12716,"close":2.1279,"volume":112.31999969482422},{"timestamp":1742370660000,"open":2.12796,"high":2.12837,"low":2.12746,"close":2.1276,"volume":93.81999969482422},{"timestamp":1742370720000,"open":2.12757,"high":2.12764,"low":2.12726,"close":2.12726,"volume":78.95999908447266},{"timestamp":1742370780000,"open":2.12724,"high":2.12735,"low":2.12697,"close":2.12697,"volume":156.80999755859375},{"timestamp":1742370840000,"open":2.1269,"high":2.12735,"low":2.1269,"close":2.12723,"volume":79.23999786376953},{"timestamp":1742370900000,"open":2.12735,"high":2.12749,"low":2.12712,"close":2.12712,"volume":56.27000045776367},{"timestamp":1742370960000,"open":2.12712,"high":2.12727,"low":2.12664,"close":2.12672,"volume":77.48999786376953},{"timestamp":1742371020000,"open":2.12675,"high":2.12679,"low":2.12616,"close":2.1265,"volume":87.06999969482422},{"timestamp":1742371080000,"open":2.12649,"high":2.12653,"low":2.12593,"close":2.12594,"volume":67.7699966430664},{"timestamp":1742371140000,"open":2.1258,"high":2.12598,"low":2.12569,"close":2.12594,"volume":118.3499984741211},{"timestamp":1742371200000,"open":2.12591,"high":2.12668,"low":2.12579,"close":2.12664,"volume":175.99000549316406},{"timestamp":1742371260000,"open":2.12668,"high":2.12686,"low":2.1265,"close":2.12686,"volume":69.66000366210938},{"timestamp":1742371320000,"open":2.1269,"high":2.1276,"low":2.12686,"close":2.12745,"volume":76.68000030517578},{"timestamp":1742371380000,"open":2.12745,"high":2.12774,"low":2.1273,"close":2.12762,"volume":80.45999908447266},{"timestamp":1742371440000,"open":2.12762,"high":2.12793,"low":2.12745,"close":2.1276,"volume":79.51000213623047},{"timestamp":1742371500000,"open":2.12752,"high":2.12782,"low":2.1273,"close":2.12778,"volume":41.97999954223633},{"timestamp":1742371560000,"open":2.12781,"high":2.12785,"low":2.1274,"close":2.12767,"volume":54.540000915527344},{"timestamp":1742371620000,"open":2.1276,"high":2.128,"low":2.12756,"close":2.12789,"volume":44.279998779296875},{"timestamp":1742371680000,"open":2.12793,"high":2.12826,"low":2.12782,"close":2.12815,"volume":56.15999984741211},{"timestamp":1742371740000,"open":2.12811,"high":2.12848,"low":2.12793,"close":2.12818,"volume":62.099998474121094},{"timestamp":1742371800000,"open":2.12826,"high":2.12855,"low":2.12749,"close":2.12752,"volume":90.72000122070312},{"timestamp":1742371860000,"open":2.12749,"high":2.12785,"low":2.12712,"close":2.12716,"volume":83.16000366210938},{"timestamp":1742371920000,"open":2.12718,"high":2.12738,"low":2.12707,"close":2.1273,"volume":68.04000091552734},{"timestamp":1742371980000,"open":2.12737,"high":2.12745,"low":2.12697,"close":2.12719,"volume":69.5199966430664},{"timestamp":1742372040000,"open":2.12723,"high":2.12785,"low":2.12719,"close":2.12782,"volume":54},{"timestamp":1742372100000,"open":2.12778,"high":2.12796,"low":2.12766,"close":2.12766,"volume":41.849998474121094},{"timestamp":1742372160000,"open":2.12774,"high":2.12796,"low":2.12746,"close":2.12746,"volume":65.33999633789062},{"timestamp":1742372220000,"open":2.12749,"high":2.12802,"low":2.12749,"close":2.12798,"volume":35.63999938964844},{"timestamp":1742372280000,"open":2.12798,"high":2.12806,"low":2.12761,"close":2.12772,"volume":39.150001525878906},{"timestamp":1742372340000,"open":2.1278,"high":2.12798,"low":2.12772,"close":2.12797,"volume":34.290000915527344},{"timestamp":1742372400000,"open":2.12795,"high":2.12809,"low":2.12772,"close":2.12795,"volume":44.54999923706055},{"timestamp":1742372460000,"open":2.12798,"high":2.12802,"low":2.12776,"close":2.12795,"volume":48.189998626708984},{"timestamp":1742372520000,"open":2.12791,"high":2.1282,"low":2.12768,"close":2.12817,"volume":43.470001220703125},{"timestamp":1742372580000,"open":2.12809,"high":2.12839,"low":2.12809,"close":2.1283,"volume":28.079999923706055},{"timestamp":1742372640000,"open":2.12839,"high":2.12839,"low":2.12808,"close":2.12839,"volume":66.41000366210938},{"timestamp":1742372700000,"open":2.12831,"high":2.12842,"low":2.12813,"close":2.1282,"volume":29.15999984741211},{"timestamp":1742372760000,"open":2.12824,"high":2.12834,"low":2.12812,"close":2.1283,"volume":39.41999816894531},{"timestamp":1742372820000,"open":2.12827,"high":2.12828,"low":2.12812,"close":2.12823,"volume":29.15999984741211},{"timestamp":1742372880000,"open":2.12824,"high":2.12842,"low":2.12809,"close":2.12831,"volume":36.18000030517578},{"timestamp":1742372940000,"open":2.12826,"high":2.12845,"low":2.12823,"close":2.12838,"volume":49.540000915527344},{"timestamp":1742373000000,"open":2.12841,"high":2.12859,"low":2.1282,"close":2.12859,"volume":46.97999954223633},{"timestamp":1742373060000,"open":2.1286,"high":2.12871,"low":2.12834,"close":2.12834,"volume":55.349998474121094},{"timestamp":1742373120000,"open":2.12834,"high":2.12863,"low":2.12823,"close":2.1286,"volume":45.900001525878906},{"timestamp":1742373180000,"open":2.12867,"high":2.12875,"low":2.12841,"close":2.1286,"volume":37.79999923706055},{"timestamp":1742373240000,"open":2.12863,"high":2.12864,"low":2.12801,"close":2.1282,"volume":34.689998626708984},{"timestamp":1742373300000,"open":2.12823,"high":2.12831,"low":2.12805,"close":2.12812,"volume":53.849998474121094},{"timestamp":1742373360000,"open":2.12812,"high":2.12864,"low":2.12812,"close":2.12848,"volume":43.060001373291016},{"timestamp":1742373420000,"open":2.12845,"high":2.1287,"low":2.12816,"close":2.12816,"volume":62.099998474121094},{"timestamp":1742373480000,"open":2.12816,"high":2.12823,"low":2.12776,"close":2.12776,"volume":28.75},{"timestamp":1742373540000,"open":2.12775,"high":2.12798,"low":2.12768,"close":2.12783,"volume":22.68000030517578},{"timestamp":1742373600000,"open":2.12776,"high":2.12794,"low":2.12757,"close":2.12761,"volume":52.91999816894531},{"timestamp":1742373660000,"open":2.12765,"high":2.12772,"low":2.12735,"close":2.12738,"volume":70.19999694824219},{"timestamp":1742373720000,"open":2.12739,"high":2.12754,"low":2.12691,"close":2.12691,"volume":37.79999923706055},{"timestamp":1742373780000,"open":2.1269,"high":2.12702,"low":2.12635,"close":2.12647,"volume":75.05999755859375},{"timestamp":1742373840000,"open":2.12651,"high":2.12665,"low":2.12643,"close":2.12664,"volume":41.040000915527344},{"timestamp":1742373900000,"open":2.1265,"high":2.1265,"low":2.12618,"close":2.12624,"volume":49.68000030517578},{"timestamp":1742373960000,"open":2.12625,"high":2.12632,"low":2.12596,"close":2.1261,"volume":51.970001220703125},{"timestamp":1742374020000,"open":2.12607,"high":2.12607,"low":2.12577,"close":2.12577,"volume":21.059999465942383},{"timestamp":1742374080000,"open":2.12577,"high":2.12599,"low":2.12559,"close":2.12599,"volume":59.939998626708984},{"timestamp":1742374140000,"open":2.12595,"high":2.12595,"low":2.12565,"close":2.12569,"volume":58.45000076293945},{"timestamp":1742374200000,"open":2.12566,"high":2.12566,"low":2.12489,"close":2.12496,"volume":59.2599983215332},{"timestamp":1742374260000,"open":2.12496,"high":2.12511,"low":2.12468,"close":2.12471,"volume":67.5},{"timestamp":1742374320000,"open":2.12474,"high":2.1249,"low":2.12424,"close":2.12431,"volume":67.55999755859375},{"timestamp":1742374380000,"open":2.12435,"high":2.12449,"low":2.12416,"close":2.12435,"volume":56.02000045776367},{"timestamp":1742374440000,"open":2.12434,"high":2.12552,"low":2.12431,"close":2.12548,"volume":42.38999938964844},{"timestamp":1742374500000,"open":2.12548,"high":2.12574,"low":2.12548,"close":2.12567,"volume":50.220001220703125},{"timestamp":1742374560000,"open":2.12567,"high":2.12574,"low":2.1253,"close":2.12534,"volume":48.599998474121094},{"timestamp":1742374620000,"open":2.1253,"high":2.12545,"low":2.12515,"close":2.12545,"volume":44.279998779296875},{"timestamp":1742374680000,"open":2.12541,"high":2.12548,"low":2.12525,"close":2.12547,"volume":32.939998626708984},{"timestamp":1742374740000,"open":2.12545,"high":2.12545,"low":2.1249,"close":2.12493,"volume":51.29999923706055},{"timestamp":1742374800000,"open":2.1249,"high":2.12504,"low":2.12453,"close":2.12497,"volume":72.76000213623047},{"timestamp":1742374860000,"open":2.1249,"high":2.12512,"low":2.12446,"close":2.12457,"volume":52.91999816894531},{"timestamp":1742374920000,"open":2.12453,"high":2.1246,"low":2.12435,"close":2.12449,"volume":60.47999954223633},{"timestamp":1742374980000,"open":2.12449,"high":2.12457,"low":2.12405,"close":2.12405,"volume":48.599998474121094},{"timestamp":1742375040000,"open":2.12405,"high":2.12424,"low":2.12404,"close":2.1242,"volume":48.599998474121094},{"timestamp":1742375100000,"open":2.12416,"high":2.12416,"low":2.12372,"close":2.12405,"volume":73.16999816894531},{"timestamp":1742375160000,"open":2.12405,"high":2.1242,"low":2.12394,"close":2.12394,"volume":61.560001373291016},{"timestamp":1742375220000,"open":2.12398,"high":2.12424,"low":2.12383,"close":2.12424,"volume":42.25},{"timestamp":1742375280000,"open":2.12424,"high":2.12446,"low":2.12423,"close":2.12445,"volume":42.91999816894531},{"timestamp":1742375340000,"open":2.12446,"high":2.12456,"low":2.12434,"close":2.12441,"volume":37.79999923706055},{"timestamp":1742375400000,"open":2.12446,"high":2.12453,"low":2.12408,"close":2.12408,"volume":41.58000183105469},{"timestamp":1742375460000,"open":2.12409,"high":2.12435,"low":2.12397,"close":2.12424,"volume":54},{"timestamp":1742375520000,"open":2.12424,"high":2.12424,"low":2.12401,"close":2.12416,"volume":32.66999816894531},{"timestamp":1742375580000,"open":2.12408,"high":2.12413,"low":2.12306,"close":2.12321,"volume":70.73999786376953},{"timestamp":1742375640000,"open":2.12317,"high":2.12324,"low":2.12291,"close":2.12291,"volume":63.16999816894531},{"timestamp":1742375700000,"open":2.12288,"high":2.12321,"low":2.12288,"close":2.12321,"volume":33.7400016784668},{"timestamp":1742375760000,"open":2.12317,"high":2.12334,"low":2.12313,"close":2.12324,"volume":28.350000381469727},{"timestamp":1742375820000,"open":2.12317,"high":2.1235,"low":2.12306,"close":2.12342,"volume":66.01000213623047},{"timestamp":1742375880000,"open":2.1235,"high":2.1235,"low":2.12324,"close":2.12324,"volume":22.809999465942383},{"timestamp":1742375940000,"open":2.12317,"high":2.12321,"low":2.12255,"close":2.12258,"volume":54.810001373291016},{"timestamp":1742376000000,"open":2.12262,"high":2.12262,"low":2.12225,"close":2.12251,"volume":28.6200008392334},{"timestamp":1742376060000,"open":2.12247,"high":2.12273,"low":2.12243,"close":2.12251,"volume":42.59000015258789},{"timestamp":1742376120000,"open":2.12251,"high":2.12291,"low":2.12251,"close":2.12258,"volume":26.459999084472656},{"timestamp":1742376180000,"open":2.12258,"high":2.12306,"low":2.12251,"close":2.12306,"volume":58.720001220703125},{"timestamp":1742376240000,"open":2.12306,"high":2.12357,"low":2.12306,"close":2.12354,"volume":30.780000686645508},{"timestamp":1742376300000,"open":2.12365,"high":2.12365,"low":2.12334,"close":2.12339,"volume":34.560001373291016},{"timestamp":1742376360000,"open":2.12335,"high":2.1235,"low":2.12327,"close":2.1235,"volume":44.0099983215332},{"timestamp":1742376420000,"open":2.1235,"high":2.12368,"low":2.12328,"close":2.12357,"volume":43.20000076293945},{"timestamp":1742376480000,"open":2.12357,"high":2.12367,"low":2.12342,"close":2.12346,"volume":32.939998626708984},{"timestamp":1742376540000,"open":2.12346,"high":2.12372,"low":2.12343,"close":2.12361,"volume":29.15999984741211},{"timestamp":1742376600000,"open":2.12361,"high":2.12378,"low":2.1235,"close":2.12378,"volume":37.79999923706055},{"timestamp":1742376660000,"open":2.12379,"high":2.12461,"low":2.12379,"close":2.12461,"volume":54},{"timestamp":1742376720000,"open":2.12458,"high":2.12535,"low":2.12458,"close":2.12512,"volume":50.7599983215332},{"timestamp":1742376780000,"open":2.12513,"high":2.12546,"low":2.12498,"close":2.12509,"volume":56.70000076293945},{"timestamp":1742376840000,"open":2.12508,"high":2.12509,"low":2.12482,"close":2.12487,"volume":52.11000061035156},{"timestamp":1742376900000,"open":2.1249,"high":2.12509,"low":2.12475,"close":2.12502,"volume":34.689998626708984},{"timestamp":1742376960000,"open":2.12498,"high":2.12509,"low":2.12473,"close":2.12509,"volume":46.29999923706055},{"timestamp":1742377020000,"open":2.12509,"high":2.12517,"low":2.12497,"close":2.12516,"volume":22.40999984741211},{"timestamp":1742377080000,"open":2.1252,"high":2.1252,"low":2.12473,"close":2.12495,"volume":44.13999938964844},{"timestamp":1742377140000,"open":2.12491,"high":2.12519,"low":2.12482,"close":2.12519,"volume":44.540000915527344},{"timestamp":1742377200000,"open":2.12519,"high":2.12519,"low":2.12508,"close":2.12518,"volume":22.139999389648438},{"timestamp":1742377260000,"open":2.1253,"high":2.12534,"low":2.12486,"close":2.12516,"volume":43.470001220703125},{"timestamp":1742377320000,"open":2.12508,"high":2.1253,"low":2.12508,"close":2.12523,"volume":45.4900016784668},{"timestamp":1742377380000,"open":2.12522,"high":2.12537,"low":2.12501,"close":2.12537,"volume":47.25},{"timestamp":1742377440000,"open":2.12529,"high":2.12529,"low":2.12508,"close":2.12512,"volume":36.45000076293945},{"timestamp":1742377500000,"open":2.12507,"high":2.12508,"low":2.12489,"close":2.12496,"volume":39.959999084472656},{"timestamp":1742377560000,"open":2.12501,"high":2.12522,"low":2.12493,"close":2.12519,"volume":35.369998931884766},{"timestamp":1742377620000,"open":2.12519,"high":2.12519,"low":2.12464,"close":2.12479,"volume":44.81999969482422},{"timestamp":1742377680000,"open":2.12475,"high":2.12508,"low":2.12459,"close":2.12492,"volume":49.939998626708984},{"timestamp":1742377740000,"open":2.12499,"high":2.12541,"low":2.12499,"close":2.12541,"volume":51.43000030517578},{"timestamp":1742377800000,"open":2.12545,"high":2.12548,"low":2.12537,"close":2.12547,"volume":28.079999923706055},{"timestamp":1742377860000,"open":2.12545,"high":2.12578,"low":2.12545,"close":2.12575,"volume":47.52000045776367},{"timestamp":1742377920000,"open":2.12581,"high":2.12615,"low":2.12581,"close":2.12611,"volume":47.52000045776367},{"timestamp":1742377980000,"open":2.12611,"high":2.12622,"low":2.12586,"close":2.12589,"volume":57.90999984741211},{"timestamp":1742378040000,"open":2.12589,"high":2.12595,"low":2.12549,"close":2.12549,"volume":61.560001373291016},{"timestamp":1742378100000,"open":2.12549,"high":2.12552,"low":2.1252,"close":2.12532,"volume":80.05000305175781},{"timestamp":1742378160000,"open":2.12536,"high":2.12575,"low":2.12536,"close":2.12575,"volume":43.20000076293945},{"timestamp":1742378220000,"open":2.1258,"high":2.12606,"low":2.12558,"close":2.12558,"volume":38.34000015258789},{"timestamp":1742378280000,"open":2.12551,"high":2.1258,"low":2.12544,"close":2.12579,"volume":33.47999954223633},{"timestamp":1742378340000,"open":2.12579,"high":2.12587,"low":2.1256,"close":2.12571,"volume":35.63999938964844},{"timestamp":1742378400000,"open":2.12576,"high":2.12576,"low":2.12556,"close":2.12556,"volume":26.459999084472656},{"timestamp":1742378460000,"open":2.12545,"high":2.12545,"low":2.12495,"close":2.12495,"volume":43.060001373291016},{"timestamp":1742378520000,"open":2.12495,"high":2.12535,"low":2.12477,"close":2.12528,"volume":40.5},{"timestamp":1742378580000,"open":2.12535,"high":2.12535,"low":2.12494,"close":2.12499,"volume":58.18000030517578},{"timestamp":1742378640000,"open":2.12491,"high":2.12491,"low":2.12457,"close":2.12466,"volume":46.16999816894531},{"timestamp":1742378700000,"open":2.12469,"high":2.12473,"low":2.12437,"close":2.1244,"volume":40.900001525878906},{"timestamp":1742378760000,"open":2.12433,"high":2.12433,"low":2.12374,"close":2.12385,"volume":80.9800033569336},{"timestamp":1742378820000,"open":2.12381,"high":2.12382,"low":2.12352,"close":2.12371,"volume":87.61000061035156},{"timestamp":1742378880000,"open":2.12371,"high":2.12375,"low":2.12366,"close":2.12366,"volume":24.15999984741211},{"timestamp":1742378940000,"open":2.12367,"high":2.12378,"low":2.12356,"close":2.12374,"volume":25.3700008392334},{"timestamp":1742379000000,"open":2.12378,"high":2.12422,"low":2.12374,"close":2.12415,"volume":35.63999938964844},{"timestamp":1742379060000,"open":2.12411,"high":2.12415,"low":2.12399,"close":2.12411,"volume":11.880000114440918},{"timestamp":1742379120000,"open":2.12407,"high":2.12422,"low":2.12385,"close":2.12415,"volume":23.760000228881836},{"timestamp":1742379180000,"open":2.12422,"high":2.12422,"low":2.12356,"close":2.12356,"volume":35.77000045776367},{"timestamp":1742379240000,"open":2.12351,"high":2.12374,"low":2.12349,"close":2.1236,"volume":25.920000076293945},{"timestamp":1742379300000,"open":2.12367,"high":2.12382,"low":2.12352,"close":2.12356,"volume":22.270000457763672},{"timestamp":1742379360000,"open":2.1236,"high":2.1236,"low":2.1233,"close":2.1233,"volume":7.559999942779541},{"timestamp":1742379420000,"open":2.12341,"high":2.1236,"low":2.12341,"close":2.12352,"volume":19.440000534057617},{"timestamp":1742379480000,"open":2.1236,"high":2.12415,"low":2.1236,"close":2.12414,"volume":34.290000915527344},{"timestamp":1742379660000,"open":2.1249,"high":2.1251,"low":2.1249,"close":2.1251,"volume":6.480000019073486},{"timestamp":1742379720000,"open":2.12499,"high":2.12528,"low":2.12495,"close":2.12528,"volume":17.280000686645508},{"timestamp":1742379780000,"open":2.12532,"high":2.12542,"low":2.12506,"close":2.12506,"volume":28.6200008392334},{"timestamp":1742379840000,"open":2.12506,"high":2.12513,"low":2.12499,"close":2.12506,"volume":22.68000030517578},{"timestamp":1742379900000,"open":2.12505,"high":2.1251,"low":2.12499,"close":2.12506,"volume":19.440000534057617},{"timestamp":1742379960000,"open":2.12506,"high":2.12524,"low":2.12502,"close":2.12512,"volume":39.959999084472656},{"timestamp":1742380020000,"open":2.12512,"high":2.12524,"low":2.12509,"close":2.1251,"volume":29.15999984741211},{"timestamp":1742380080000,"open":2.12505,"high":2.12506,"low":2.12473,"close":2.1248,"volume":47.52000045776367},{"timestamp":1742380140000,"open":2.12491,"high":2.1251,"low":2.12488,"close":2.12495,"volume":20.520000457763672},{"timestamp":1742380200000,"open":2.12495,"high":2.12499,"low":2.12453,"close":2.12453,"volume":20.520000457763672},{"timestamp":1742380260000,"open":2.12454,"high":2.12458,"low":2.12439,"close":2.12458,"volume":19.440000534057617},{"timestamp":1742380320000,"open":2.12454,"high":2.12462,"low":2.12421,"close":2.12436,"volume":52.91999816894531},{"timestamp":1742380380000,"open":2.12431,"high":2.1244,"low":2.12421,"close":2.1244,"volume":28.079999923706055},{"timestamp":1742380440000,"open":2.1244,"high":2.12442,"low":2.12418,"close":2.12442,"volume":31.31999969482422},{"timestamp":1742380500000,"open":2.12436,"high":2.12436,"low":2.12407,"close":2.12407,"volume":15.119999885559082},{"timestamp":1742380560000,"open":2.12409,"high":2.12418,"low":2.12396,"close":2.12418,"volume":21.600000381469727},{"timestamp":1742380620000,"open":2.12421,"high":2.12421,"low":2.12409,"close":2.1241,"volume":9.989999771118164},{"timestamp":1742380680000,"open":2.12407,"high":2.12436,"low":2.12407,"close":2.12428,"volume":14.039999961853027},{"timestamp":1742380740000,"open":2.12428,"high":2.12447,"low":2.12428,"close":2.12446,"volume":14.039999961853027},{"timestamp":1742380800000,"open":2.12447,"high":2.12451,"low":2.12432,"close":2.12436,"volume":18.09000015258789},{"timestamp":1742380860000,"open":2.12432,"high":2.12432,"low":2.12391,"close":2.12399,"volume":24.299999237060547},{"timestamp":1742380920000,"open":2.12403,"high":2.12421,"low":2.12396,"close":2.12398,"volume":22.139999389648438},{"timestamp":1742380980000,"open":2.12407,"high":2.12407,"low":2.12396,"close":2.12406,"volume":18.899999618530273},{"timestamp":1742381040000,"open":2.12399,"high":2.12429,"low":2.12396,"close":2.12424,"volume":38.470001220703125},{"timestamp":1742381100000,"open":2.12425,"high":2.12458,"low":2.12425,"close":2.12436,"volume":36.18000030517578},{"timestamp":1742381160000,"open":2.12443,"high":2.12451,"low":2.12424,"close":2.12429,"volume":19.440000534057617},{"timestamp":1742381220000,"open":2.12425,"high":2.12443,"low":2.12414,"close":2.1244,"volume":34.560001373291016},{"timestamp":1742381280000,"open":2.12443,"high":2.12469,"low":2.12436,"close":2.12466,"volume":24.299999237060547},{"timestamp":1742381340000,"open":2.12462,"high":2.12484,"low":2.12462,"close":2.12477,"volume":34.560001373291016},{"timestamp":1742381400000,"open":2.12479,"high":2.12483,"low":2.12418,"close":2.12418,"volume":18.360000610351562},{"timestamp":1742381460000,"open":2.12418,"high":2.12418,"low":2.12385,"close":2.12385,"volume":10.260000228881836},{"timestamp":1742381520000,"open":2.12399,"high":2.12428,"low":2.12395,"close":2.12421,"volume":22.540000915527344},{"timestamp":1742381580000,"open":2.12425,"high":2.12451,"low":2.12418,"close":2.12451,"volume":17.280000686645508},{"timestamp":1742381640000,"open":2.12454,"high":2.12477,"low":2.1245,"close":2.12468,"volume":11.880000114440918},{"timestamp":1742381700000,"open":2.12466,"high":2.1248,"low":2.12466,"close":2.12473,"volume":17.280000686645508},{"timestamp":1742381760000,"open":2.12484,"high":2.12492,"low":2.12473,"close":2.12483,"volume":25.920000076293945},{"timestamp":1742381820000,"open":2.12484,"high":2.12487,"low":2.12473,"close":2.12476,"volume":10.260000228881836},{"timestamp":1742381880000,"open":2.12473,"high":2.12488,"low":2.12473,"close":2.12477,"volume":7.559999942779541},{"timestamp":1742381940000,"open":2.12477,"high":2.12492,"low":2.12465,"close":2.12466,"volume":15.119999885559082},{"timestamp":1742382000000,"open":2.12463,"high":2.12472,"low":2.12436,"close":2.12436,"volume":16.200000762939453},{"timestamp":1742382060000,"open":2.12429,"high":2.12437,"low":2.12422,"close":2.12433,"volume":10.260000228881836},{"timestamp":1742382120000,"open":2.12411,"high":2.12422,"low":2.124,"close":2.12407,"volume":14.579999923706055},{"timestamp":1742382180000,"open":2.12415,"high":2.12459,"low":2.12415,"close":2.12455,"volume":29.15999984741211},{"timestamp":1742382240000,"open":2.12455,"high":2.12459,"low":2.12422,"close":2.12422,"volume":29.15999984741211},{"timestamp":1742382300000,"open":2.12421,"high":2.12426,"low":2.12417,"close":2.12421,"volume":27},{"timestamp":1742382360000,"open":2.12418,"high":2.12418,"low":2.124,"close":2.12418,"volume":17.280000686645508},{"timestamp":1742382420000,"open":2.12426,"high":2.1244,"low":2.12418,"close":2.1244,"volume":37.2599983215332},{"timestamp":1742382480000,"open":2.1244,"high":2.12481,"low":2.12433,"close":2.12472,"volume":28.6200008392334},{"timestamp":1742382540000,"open":2.12477,"high":2.12514,"low":2.12472,"close":2.1251,"volume":27},{"timestamp":1742382600000,"open":2.12506,"high":2.12532,"low":2.12502,"close":2.12532,"volume":33.060001373291016},{"timestamp":1742382660000,"open":2.12527,"high":2.12557,"low":2.12524,"close":2.12524,"volume":35.099998474121094},{"timestamp":1742382720000,"open":2.12531,"high":2.12531,"low":2.12502,"close":2.12513,"volume":21.329999923706055},{"timestamp":1742382780000,"open":2.12513,"high":2.12516,"low":2.12476,"close":2.12488,"volume":30.239999771118164},{"timestamp":1742382840000,"open":2.12476,"high":2.12502,"low":2.12469,"close":2.12494,"volume":62.349998474121094},{"timestamp":1742382900000,"open":2.12487,"high":2.12487,"low":2.12458,"close":2.12458,"volume":25.100000381469727},{"timestamp":1742382960000,"open":2.12454,"high":2.12458,"low":2.12432,"close":2.12451,"volume":22.68000030517578},{"timestamp":1742383020000,"open":2.12447,"high":2.12462,"low":2.12447,"close":2.12447,"volume":16.739999771118164},{"timestamp":1742383080000,"open":2.12443,"high":2.12455,"low":2.12424,"close":2.12443,"volume":56.279998779296875},{"timestamp":1742383140000,"open":2.1244,"high":2.12444,"low":2.12389,"close":2.12389,"volume":87.19999694824219},{"timestamp":1742383200000,"open":2.12388,"high":2.12404,"low":2.12371,"close":2.12389,"volume":64.26000213623047},{"timestamp":1742383260000,"open":2.12389,"high":2.124,"low":2.12389,"close":2.12396,"volume":17.549999237060547},{"timestamp":1742383320000,"open":2.12386,"high":2.12393,"low":2.12379,"close":2.12385,"volume":33.06999969482422},{"timestamp":1742383380000,"open":2.12397,"high":2.12425,"low":2.12396,"close":2.12422,"volume":27},{"timestamp":1742383440000,"open":2.12419,"high":2.12448,"low":2.12412,"close":2.12414,"volume":25.920000076293945},{"timestamp":1742383500000,"open":2.12412,"high":2.12467,"low":2.12412,"close":2.12466,"volume":54.529998779296875},{"timestamp":1742383560000,"open":2.12463,"high":2.12483,"low":2.12459,"close":2.12474,"volume":69.2300033569336},{"timestamp":1742383620000,"open":2.12485,"high":2.12497,"low":2.12485,"close":2.12494,"volume":22.40999984741211},{"timestamp":1742383680000,"open":2.12483,"high":2.12497,"low":2.12483,"close":2.12486,"volume":27.530000686645508},{"timestamp":1742383740000,"open":2.12479,"high":2.12501,"low":2.12479,"close":2.12494,"volume":18.09000015258789},{"timestamp":1742383800000,"open":2.12486,"high":2.12501,"low":2.12483,"close":2.12483,"volume":17.40999984741211},{"timestamp":1742383860000,"open":2.1249,"high":2.12494,"low":2.12485,"close":2.12485,"volume":7.019999980926514},{"timestamp":1742383920000,"open":2.1249,"high":2.12556,"low":2.1249,"close":2.12549,"volume":26.190000534057617},{"timestamp":1742383980000,"open":2.12552,"high":2.12574,"low":2.12549,"close":2.1256,"volume":35.77000045776367},{"timestamp":1742384040000,"open":2.12567,"high":2.12589,"low":2.1256,"close":2.12578,"volume":22.68000030517578},{"timestamp":1742384100000,"open":2.12574,"high":2.12615,"low":2.12571,"close":2.12607,"volume":32.400001525878906},{"timestamp":1742384160000,"open":2.12611,"high":2.12629,"low":2.12604,"close":2.12618,"volume":27},{"timestamp":1742384220000,"open":2.12617,"high":2.1264,"low":2.12617,"close":2.12633,"volume":24.84000015258789},{"timestamp":1742384280000,"open":2.12633,"high":2.12633,"low":2.12599,"close":2.12629,"volume":36.720001220703125},{"timestamp":1742384340000,"open":2.12628,"high":2.12637,"low":2.126,"close":2.12604,"volume":24.84000015258789},{"timestamp":1742384400000,"open":2.12607,"high":2.12626,"low":2.12604,"close":2.12626,"volume":19.440000534057617},{"timestamp":1742384460000,"open":2.12626,"high":2.12659,"low":2.12621,"close":2.12651,"volume":27},{"timestamp":1742384520000,"open":2.12651,"high":2.12662,"low":2.12626,"close":2.12659,"volume":39.959999084472656},{"timestamp":1742384580000,"open":2.12662,"high":2.12662,"low":2.1264,"close":2.12659,"volume":35.63999938964844},{"timestamp":1742384640000,"open":2.12661,"high":2.12714,"low":2.12661,"close":2.12695,"volume":35.63999938964844},{"timestamp":1742384700000,"open":2.12696,"high":2.12713,"low":2.12691,"close":2.12709,"volume":48.599998474121094},{"timestamp":1742384760000,"open":2.12707,"high":2.12721,"low":2.12696,"close":2.12706,"volume":25.920000076293945},{"timestamp":1742384820000,"open":2.1271,"high":2.12714,"low":2.12681,"close":2.12681,"volume":10.800000190734863},{"timestamp":1742384880000,"open":2.12688,"high":2.12692,"low":2.12681,"close":2.12681,"volume":18.360000610351562},{"timestamp":1742384940000,"open":2.12695,"high":2.12717,"low":2.12695,"close":2.12714,"volume":10.800000190734863},{"timestamp":1742385000000,"open":2.12714,"high":2.12747,"low":2.12709,"close":2.12725,"volume":35.369998931884766},{"timestamp":1742385060000,"open":2.12732,"high":2.12732,"low":2.12707,"close":2.12731,"volume":41.849998474121094},{"timestamp":1742385120000,"open":2.12725,"high":2.12762,"low":2.12725,"close":2.12751,"volume":16.739999771118164},{"timestamp":1742385180000,"open":2.12755,"high":2.12755,"low":2.1274,"close":2.12751,"volume":10.260000228881836},{"timestamp":1742385240000,"open":2.12758,"high":2.12758,"low":2.127,"close":2.12718,"volume":71.6500015258789},{"timestamp":1742385300000,"open":2.12715,"high":2.12759,"low":2.12715,"close":2.12759,"volume":15.390000343322754},{"timestamp":1742385360000,"open":2.12763,"high":2.12774,"low":2.1267,"close":2.12686,"volume":141.99000549316406},{"timestamp":1742385420000,"open":2.12664,"high":2.12741,"low":2.12664,"close":2.12722,"volume":92.33999633789062},{"timestamp":1742385480000,"open":2.12719,"high":2.12722,"low":2.12678,"close":2.12689,"volume":52.90999984741211},{"timestamp":1742385540000,"open":2.12693,"high":2.12697,"low":2.12674,"close":2.12688,"volume":53.849998474121094},{"timestamp":1742385600000,"open":2.12686,"high":2.12722,"low":2.12686,"close":2.12703,"volume":115.79000091552734},{"timestamp":1742385660000,"open":2.127,"high":2.1273,"low":2.12681,"close":2.12682,"volume":208.22999572753906},{"timestamp":1742385720000,"open":2.12681,"high":2.12726,"low":2.12681,"close":2.12726,"volume":164.39999389648438},{"timestamp":1742385780000,"open":2.12722,"high":2.12748,"low":2.1271,"close":2.1273,"volume":91.22000122070312},{"timestamp":1742385840000,"open":2.12727,"high":2.12727,"low":2.12704,"close":2.12708,"volume":19.979999542236328},{"timestamp":1742385900000,"open":2.12719,"high":2.12719,"low":2.12684,"close":2.12714,"volume":114.98999786376953},{"timestamp":1742385960000,"open":2.12717,"high":2.12748,"low":2.12717,"close":2.12747,"volume":66.73999786376953},{"timestamp":1742386020000,"open":2.12741,"high":2.12741,"low":2.12723,"close":2.1273,"volume":146.50999450683594},{"timestamp":1742386080000,"open":2.12723,"high":2.12733,"low":2.12693,"close":2.12693,"volume":50.75},{"timestamp":1742386140000,"open":2.1269,"high":2.12701,"low":2.12679,"close":2.12682,"volume":95.06999969482422},{"timestamp":1742386200000,"open":2.1269,"high":2.12711,"low":2.12686,"close":2.12701,"volume":19.440000534057617},{"timestamp":1742386260000,"open":2.12701,"high":2.12725,"low":2.12685,"close":2.12711,"volume":73.43000030517578},{"timestamp":1742386320000,"open":2.12719,"high":2.12741,"low":2.12701,"close":2.12741,"volume":88.26000213623047},{"timestamp":1742386380000,"open":2.12745,"high":2.12745,"low":2.12707,"close":2.12712,"volume":103.76000213623047},{"timestamp":1742386440000,"open":2.12715,"high":2.12723,"low":2.12708,"close":2.12719,"volume":102.97000122070312},{"timestamp":1742386500000,"open":2.12725,"high":2.12726,"low":2.12707,"close":2.12715,"volume":75.16999816894531},{"timestamp":1742386560000,"open":2.12715,"high":2.12723,"low":2.12703,"close":2.12723,"volume":92.19000244140625},{"timestamp":1742386620000,"open":2.12712,"high":2.12715,"low":2.12707,"close":2.12708,"volume":47.18000030517578},{"timestamp":1742386680000,"open":2.12712,"high":2.12712,"low":2.12637,"close":2.12637,"volume":106.87999725341797},{"timestamp":1742386740000,"open":2.12646,"high":2.12723,"low":2.12646,"close":2.12718,"volume":29.020000457763672},{"timestamp":1742386800000,"open":2.12722,"high":2.12748,"low":2.12718,"close":2.12748,"volume":37.79999923706055},{"timestamp":1742386860000,"open":2.12752,"high":2.12752,"low":2.12693,"close":2.12709,"volume":27.540000915527344},{"timestamp":1742386920000,"open":2.12717,"high":2.12727,"low":2.12712,"close":2.1272,"volume":20.110000610351562},{"timestamp":1742386980000,"open":2.12713,"high":2.12724,"low":2.12712,"close":2.12717,"volume":29.690000534057617},{"timestamp":1742387040000,"open":2.1272,"high":2.12728,"low":2.12702,"close":2.12706,"volume":29.969999313354492},{"timestamp":1742387100000,"open":2.12701,"high":2.12706,"low":2.12673,"close":2.12676,"volume":72.13999938964844},{"timestamp":1742387160000,"open":2.12673,"high":2.12709,"low":2.12658,"close":2.12669,"volume":180.9600067138672},{"timestamp":1742387220000,"open":2.1268,"high":2.12698,"low":2.12665,"close":2.12676,"volume":84.75},{"timestamp":1742387280000,"open":2.12675,"high":2.12687,"low":2.12662,"close":2.12673,"volume":66},{"timestamp":1742387340000,"open":2.12676,"high":2.12698,"low":2.12673,"close":2.12673,"volume":34.54999923706055},{"timestamp":1742387400000,"open":2.12684,"high":2.12691,"low":2.12654,"close":2.12662,"volume":98.2300033569336},{"timestamp":1742387460000,"open":2.12668,"high":2.12673,"low":2.12646,"close":2.12646,"volume":56.400001525878906},{"timestamp":1742387520000,"open":2.1265,"high":2.12665,"low":2.1265,"close":2.12657,"volume":32.380001068115234},{"timestamp":1742387580000,"open":2.12669,"high":2.12717,"low":2.12669,"close":2.12713,"volume":20.920000076293945},{"timestamp":1742387640000,"open":2.1272,"high":2.12731,"low":2.1272,"close":2.12724,"volume":22.40999984741211},{"timestamp":1742387700000,"open":2.12724,"high":2.12757,"low":2.12719,"close":2.12741,"volume":25.649999618530273},{"timestamp":1742387760000,"open":2.12746,"high":2.1275,"low":2.12735,"close":2.12745,"volume":10.800000190734863},{"timestamp":1742387820000,"open":2.12749,"high":2.12756,"low":2.12742,"close":2.12742,"volume":18.489999771118164},{"timestamp":1742387880000,"open":2.1275,"high":2.12764,"low":2.12728,"close":2.12728,"volume":47.77000045776367},{"timestamp":1742387940000,"open":2.12728,"high":2.12746,"low":2.12719,"close":2.12719,"volume":63.38999938964844},{"timestamp":1742388000000,"open":2.12724,"high":2.12735,"low":2.12719,"close":2.12728,"volume":98.2300033569336},{"timestamp":1742388060000,"open":2.12727,"high":2.12742,"low":2.12716,"close":2.12739,"volume":109.18000030517578},{"timestamp":1742388120000,"open":2.12742,"high":2.12768,"low":2.12742,"close":2.12753,"volume":62.599998474121094},{"timestamp":1742388180000,"open":2.12753,"high":2.12753,"low":2.12723,"close":2.12727,"volume":73.54000091552734},{"timestamp":1742388240000,"open":2.12731,"high":2.12771,"low":2.12724,"close":2.12761,"volume":44.099998474121094},{"timestamp":1742388300000,"open":2.12772,"high":2.12772,"low":2.12723,"close":2.12724,"volume":91.44999694824219},{"timestamp":1742388360000,"open":2.12724,"high":2.12724,"low":2.12671,"close":2.12678,"volume":68.93000030517578},{"timestamp":1742388420000,"open":2.12682,"high":2.12704,"low":2.1266,"close":2.1266,"volume":62.72999954223633},{"timestamp":1742388480000,"open":2.12667,"high":2.12677,"low":2.12648,"close":2.12671,"volume":56.540000915527344},{"timestamp":1742388540000,"open":2.12674,"high":2.12678,"low":2.12649,"close":2.1266,"volume":70.29000091552734},{"timestamp":1742388600000,"open":2.12663,"high":2.12674,"low":2.12645,"close":2.12663,"volume":101.7300033569336},{"timestamp":1742388660000,"open":2.1266,"high":2.12692,"low":2.1266,"close":2.12678,"volume":89.5999984741211},{"timestamp":1742388720000,"open":2.12677,"high":2.12696,"low":2.12677,"close":2.12693,"volume":51.529998779296875},{"timestamp":1742388780000,"open":2.12696,"high":2.12704,"low":2.12688,"close":2.12696,"volume":33.189998626708984},{"timestamp":1742388840000,"open":2.12693,"high":2.12696,"low":2.12666,"close":2.12677,"volume":79.36000061035156},{"timestamp":1742388900000,"open":2.12681,"high":2.12681,"low":2.12614,"close":2.12627,"volume":136},{"timestamp":1742388960000,"open":2.12619,"high":2.12619,"low":2.12574,"close":2.12575,"volume":82.8499984741211},{"timestamp":1742389020000,"open":2.12581,"high":2.12586,"low":2.12545,"close":2.12546,"volume":152.47000122070312},{"timestamp":1742389080000,"open":2.12553,"high":2.12582,"low":2.12553,"close":2.12573,"volume":122.66999816894531},{"timestamp":1742389140000,"open":2.12576,"high":2.12584,"low":2.12565,"close":2.12584,"volume":100.66999816894531},{"timestamp":1742389200000,"open":2.12573,"high":2.12576,"low":2.12534,"close":2.12541,"volume":103.5},{"timestamp":1742389260000,"open":2.12545,"high":2.1257,"low":2.1254,"close":2.12567,"volume":125.37000274658203},{"timestamp":1742389320000,"open":2.12574,"high":2.12581,"low":2.12559,"close":2.1257,"volume":116.88999938964844},{"timestamp":1742389380000,"open":2.12574,"high":2.1258,"low":2.12539,"close":2.12543,"volume":71.55000305175781},{"timestamp":1742389440000,"open":2.12543,"high":2.12545,"low":2.12532,"close":2.12541,"volume":19.030000686645508},{"timestamp":1742389500000,"open":2.12538,"high":2.12577,"low":2.12538,"close":2.12575,"volume":53.86000061035156},{"timestamp":1742389560000,"open":2.12571,"high":2.12575,"low":2.12533,"close":2.12534,"volume":80.70999908447266},{"timestamp":1742389620000,"open":2.12538,"high":2.12578,"low":2.1253,"close":2.1257,"volume":68.30999755859375},{"timestamp":1742389680000,"open":2.12575,"high":2.12597,"low":2.12545,"close":2.12545,"volume":126.29000091552734},{"timestamp":1742389740000,"open":2.12544,"high":2.12544,"low":2.12501,"close":2.12508,"volume":126.72000122070312},{"timestamp":1742389800000,"open":2.12516,"high":2.12541,"low":2.12501,"close":2.12538,"volume":88.66999816894531},{"timestamp":1742389860000,"open":2.12537,"high":2.12567,"low":2.12534,"close":2.12534,"volume":80.83000183105469},{"timestamp":1742389920000,"open":2.12534,"high":2.1254,"low":2.12501,"close":2.12508,"volume":84.20999908447266},{"timestamp":1742389980000,"open":2.12505,"high":2.12519,"low":2.12504,"close":2.12512,"volume":23.760000228881836},{"timestamp":1742390040000,"open":2.12508,"high":2.12512,"low":2.12486,"close":2.12505,"volume":33.61000061035156},{"timestamp":1742390100000,"open":2.12508,"high":2.12508,"low":2.12449,"close":2.12453,"volume":90.44000244140625},{"timestamp":1742390160000,"open":2.1245,"high":2.12486,"low":2.1245,"close":2.12486,"volume":60.59000015258789},{"timestamp":1742390220000,"open":2.1249,"high":2.12497,"low":2.12464,"close":2.12475,"volume":51.560001373291016},{"timestamp":1742390280000,"open":2.12479,"high":2.12486,"low":2.12439,"close":2.12453,"volume":141.5399932861328},{"timestamp":1742390340000,"open":2.12453,"high":2.12457,"low":2.1242,"close":2.12424,"volume":116.19999694824219},{"timestamp":1742390400000,"open":2.1242,"high":2.1245,"low":2.12398,"close":2.12401,"volume":116.87000274658203},{"timestamp":1742390460000,"open":2.12397,"high":2.12409,"low":2.12328,"close":2.12328,"volume":161.27999877929688},{"timestamp":1742390520000,"open":2.12332,"high":2.1235,"low":2.12327,"close":2.12332,"volume":87.98999786376953},{"timestamp":1742390580000,"open":2.12338,"high":2.12369,"low":2.12336,"close":2.12358,"volume":99.19999694824219},{"timestamp":1742390640000,"open":2.12353,"high":2.12369,"low":2.12343,"close":2.12358,"volume":110.23999786376953},{"timestamp":1742390700000,"open":2.12354,"high":2.1238,"low":2.1235,"close":2.1238,"volume":77.87999725341797},{"timestamp":1742390760000,"open":2.12376,"high":2.12425,"low":2.12357,"close":2.12407,"volume":95.69000244140625},{"timestamp":1742390820000,"open":2.12406,"high":2.12414,"low":2.12374,"close":2.12382,"volume":58.439998626708984},{"timestamp":1742390880000,"open":2.12377,"high":2.12377,"low":2.12349,"close":2.12356,"volume":34.81999969482422},{"timestamp":1742390940000,"open":2.12353,"high":2.12356,"low":2.12327,"close":2.12356,"volume":50.209999084472656},{"timestamp":1742391000000,"open":2.12356,"high":2.12376,"low":2.12335,"close":2.12373,"volume":80.7300033569336},{"timestamp":1742391060000,"open":2.12373,"high":2.12376,"low":2.12336,"close":2.12365,"volume":57.2400016784668},{"timestamp":1742391120000,"open":2.12365,"high":2.12384,"low":2.12339,"close":2.1238,"volume":51.029998779296875},{"timestamp":1742391180000,"open":2.12381,"high":2.12384,"low":2.12362,"close":2.12372,"volume":41.58000183105469},{"timestamp":1742391240000,"open":2.12365,"high":2.12373,"low":2.12348,"close":2.12362,"volume":48.060001373291016},{"timestamp":1742391300000,"open":2.12362,"high":2.12366,"low":2.12333,"close":2.12348,"volume":40.5},{"timestamp":1742391360000,"open":2.1234,"high":2.12343,"low":2.12303,"close":2.12311,"volume":24.299999237060547},{"timestamp":1742391420000,"open":2.12317,"high":2.12322,"low":2.12304,"close":2.12317,"volume":19.979999542236328},{"timestamp":1742391480000,"open":2.12326,"high":2.12326,"low":2.12278,"close":2.12278,"volume":50.7599983215332},{"timestamp":1742391540000,"open":2.12273,"high":2.12293,"low":2.12267,"close":2.12278,"volume":25.239999771118164},{"timestamp":1742391600000,"open":2.12275,"high":2.12303,"low":2.12271,"close":2.123,"volume":65.05000305175781},{"timestamp":1742391660000,"open":2.12308,"high":2.12341,"low":2.12273,"close":2.12281,"volume":127.27999877929688},{"timestamp":1742391720000,"open":2.12278,"high":2.12318,"low":2.12278,"close":2.12299,"volume":115.6500015258789},{"timestamp":1742391780000,"open":2.12304,"high":2.12304,"low":2.1223,"close":2.12244,"volume":70.33000183105469},{"timestamp":1742391840000,"open":2.12241,"high":2.12259,"low":2.12226,"close":2.12255,"volume":83.13999938964844},{"timestamp":1742391900000,"open":2.1225,"high":2.12272,"low":2.12222,"close":2.12222,"volume":93.2699966430664},{"timestamp":1742391960000,"open":2.12222,"high":2.12236,"low":2.1219,"close":2.12211,"volume":89.48999786376953},{"timestamp":1742392020000,"open":2.12219,"high":2.12237,"low":2.12209,"close":2.12209,"volume":29.43000030517578},{"timestamp":1742392080000,"open":2.12212,"high":2.1223,"low":2.12177,"close":2.12189,"volume":58.31999969482422},{"timestamp":1742392140000,"open":2.12182,"high":2.12199,"low":2.12166,"close":2.12199,"volume":55.61000061035156},{"timestamp":1742392200000,"open":2.12195,"high":2.12236,"low":2.12193,"close":2.12216,"volume":82.20999908447266},{"timestamp":1742392260000,"open":2.12215,"high":2.12223,"low":2.12173,"close":2.12181,"volume":80.44000244140625},{"timestamp":1742392320000,"open":2.1218,"high":2.1218,"low":2.12139,"close":2.12152,"volume":82.47000122070312},{"timestamp":1742392380000,"open":2.12148,"high":2.12166,"low":2.12129,"close":2.1213,"volume":95.55000305175781},{"timestamp":1742392440000,"open":2.12127,"high":2.12196,"low":2.12116,"close":2.12167,"volume":91.80000305175781},{"timestamp":1742392500000,"open":2.12162,"high":2.122,"low":2.1216,"close":2.122,"volume":38.7400016784668},{"timestamp":1742392560000,"open":2.12203,"high":2.12222,"low":2.12185,"close":2.12215,"volume":86.37000274658203},{"timestamp":1742392620000,"open":2.12218,"high":2.12238,"low":2.12203,"close":2.12232,"volume":36.720001220703125},{"timestamp":1742392680000,"open":2.12241,"high":2.12274,"low":2.12226,"close":2.12263,"volume":81},{"timestamp":1742392740000,"open":2.12259,"high":2.12259,"low":2.12212,"close":2.12223,"volume":41.58000183105469},{"timestamp":1742392800000,"open":2.12222,"high":2.12227,"low":2.12182,"close":2.12207,"volume":67.5},{"timestamp":1742392860000,"open":2.12212,"high":2.12218,"low":2.1219,"close":2.12214,"volume":99.36000061035156},{"timestamp":1742392920000,"open":2.12214,"high":2.12236,"low":2.12214,"close":2.12217,"volume":44.54999923706055},{"timestamp":1742392980000,"open":2.12233,"high":2.12284,"low":2.12233,"close":2.1228,"volume":37.529998779296875},{"timestamp":1742393040000,"open":2.12276,"high":2.12306,"low":2.12255,"close":2.12302,"volume":63.849998474121094},{"timestamp":1742393100000,"open":2.12302,"high":2.12302,"low":2.12276,"close":2.12277,"volume":38.880001068115234},{"timestamp":1742393160000,"open":2.1229,"high":2.12298,"low":2.12277,"close":2.12298,"volume":33.75},{"timestamp":1742393220000,"open":2.12303,"high":2.12332,"low":2.12303,"close":2.12328,"volume":24.299999237060547},{"timestamp":1742393280000,"open":2.12322,"high":2.12329,"low":2.12311,"close":2.12322,"volume":24.299999237060547},{"timestamp":1742393340000,"open":2.12315,"high":2.12315,"low":2.12293,"close":2.12311,"volume":19.979999542236328},{"timestamp":1742393400000,"open":2.1231,"high":2.1234,"low":2.12304,"close":2.12318,"volume":63.56999969482422},{"timestamp":1742393460000,"open":2.12322,"high":2.12345,"low":2.12318,"close":2.1233,"volume":35.22999954223633},{"timestamp":1742393520000,"open":2.12333,"high":2.12348,"low":2.12322,"close":2.12337,"volume":31.59000015258789},{"timestamp":1742393580000,"open":2.12341,"high":2.12348,"low":2.12314,"close":2.12333,"volume":38.34000015258789},{"timestamp":1742393640000,"open":2.12341,"high":2.12385,"low":2.12336,"close":2.12385,"volume":26.59000015258789},{"timestamp":1742393700000,"open":2.12388,"high":2.124,"low":2.1237,"close":2.124,"volume":38.20000076293945},{"timestamp":1742393760000,"open":2.124,"high":2.12466,"low":2.12396,"close":2.12466,"volume":30.239999771118164},{"timestamp":1742393820000,"open":2.12466,"high":2.12469,"low":2.12454,"close":2.12457,"volume":28.079999923706055},{"timestamp":1742393880000,"open":2.12466,"high":2.1248,"low":2.12458,"close":2.12477,"volume":28.6200008392334},{"timestamp":1742393940000,"open":2.1248,"high":2.12502,"low":2.12468,"close":2.12491,"volume":38.880001068115234},{"timestamp":1742394000000,"open":2.12495,"high":2.12499,"low":2.12472,"close":2.12488,"volume":37.2599983215332},{"timestamp":1742394060000,"open":2.12484,"high":2.12495,"low":2.12433,"close":2.12447,"volume":56.970001220703125},{"timestamp":1742394120000,"open":2.12454,"high":2.12473,"low":2.12444,"close":2.12473,"volume":24.84000015258789},{"timestamp":1742394180000,"open":2.12469,"high":2.12484,"low":2.12451,"close":2.12462,"volume":46.439998626708984},{"timestamp":1742394240000,"open":2.12457,"high":2.12513,"low":2.12455,"close":2.12513,"volume":30.239999771118164},{"timestamp":1742394300000,"open":2.12513,"high":2.12513,"low":2.12483,"close":2.12505,"volume":25.920000076293945},{"timestamp":1742394360000,"open":2.1251,"high":2.12535,"low":2.12505,"close":2.12512,"volume":34.560001373291016},{"timestamp":1742394420000,"open":2.12513,"high":2.12535,"low":2.12513,"close":2.12517,"volume":38.61000061035156},{"timestamp":1742394480000,"open":2.12513,"high":2.12516,"low":2.12477,"close":2.12491,"volume":52.11000061035156},{"timestamp":1742394540000,"open":2.12502,"high":2.12512,"low":2.12483,"close":2.12488,"volume":55.880001068115234},{"timestamp":1742394600000,"open":2.12488,"high":2.12543,"low":2.12488,"close":2.12539,"volume":73.70999908447266},{"timestamp":1742394660000,"open":2.12539,"high":2.12558,"low":2.12521,"close":2.12547,"volume":43.599998474121094},{"timestamp":1742394720000,"open":2.12543,"high":2.12569,"low":2.12538,"close":2.12569,"volume":45.7599983215332},{"timestamp":1742394780000,"open":2.12572,"high":2.12594,"low":2.12557,"close":2.12591,"volume":68.56999969482422},{"timestamp":1742394840000,"open":2.12598,"high":2.12605,"low":2.12594,"close":2.12602,"volume":13.5},{"timestamp":1742394900000,"open":2.12602,"high":2.12616,"low":2.12576,"close":2.1258,"volume":45.619998931884766},{"timestamp":1742394960000,"open":2.12587,"high":2.12598,"low":2.12582,"close":2.12583,"volume":41.040000915527344},{"timestamp":1742395020000,"open":2.12579,"high":2.12583,"low":2.12554,"close":2.12576,"volume":33.75},{"timestamp":1742395080000,"open":2.12572,"high":2.12572,"low":2.12554,"close":2.12558,"volume":15.119999885559082},{"timestamp":1742395140000,"open":2.1255,"high":2.1255,"low":2.12521,"close":2.12539,"volume":19.709999084472656},{"timestamp":1742395200000,"open":2.1255,"high":2.12561,"low":2.1255,"close":2.12558,"volume":20.25},{"timestamp":1742395260000,"open":2.12554,"high":2.12554,"low":2.12528,"close":2.12535,"volume":17.950000762939453},{"timestamp":1742395320000,"open":2.12535,"high":2.12539,"low":2.12523,"close":2.12538,"volume":37.65999984741211},{"timestamp":1742395380000,"open":2.12543,"high":2.12561,"low":2.12532,"close":2.12546,"volume":38.61000061035156},{"timestamp":1742395440000,"open":2.1255,"high":2.1255,"low":2.12521,"close":2.12531,"volume":42.93000030517578},{"timestamp":1742395500000,"open":2.12528,"high":2.12538,"low":2.12502,"close":2.12523,"volume":48.599998474121094},{"timestamp":1742395560000,"open":2.12524,"high":2.12528,"low":2.12499,"close":2.1251,"volume":34.83000183105469},{"timestamp":1742395620000,"open":2.1251,"high":2.1251,"low":2.12484,"close":2.12484,"volume":27.540000915527344},{"timestamp":1742395680000,"open":2.12472,"high":2.12473,"low":2.12439,"close":2.12439,"volume":82.08000183105469},{"timestamp":1742395740000,"open":2.12436,"high":2.12502,"low":2.12432,"close":2.12502,"volume":43.20000076293945},{"timestamp":1742395800000,"open":2.12491,"high":2.12513,"low":2.12491,"close":2.1251,"volume":19.979999542236328},{"timestamp":1742395860000,"open":2.1251,"high":2.12521,"low":2.12506,"close":2.1251,"volume":21.600000381469727},{"timestamp":1742395920000,"open":2.12502,"high":2.1251,"low":2.12436,"close":2.12455,"volume":76.54000091552734},{"timestamp":1742395980000,"open":2.12455,"high":2.12499,"low":2.12446,"close":2.12473,"volume":48.599998474121094},{"timestamp":1742396040000,"open":2.12472,"high":2.1248,"low":2.12451,"close":2.12469,"volume":49.40999984741211},{"timestamp":1742396100000,"open":2.12469,"high":2.12509,"low":2.12466,"close":2.12508,"volume":68.8499984741211},{"timestamp":1742396160000,"open":2.12506,"high":2.12513,"low":2.12495,"close":2.12498,"volume":33.47999954223633},{"timestamp":1742396220000,"open":2.12506,"high":2.1253,"low":2.12495,"close":2.12517,"volume":67.7699966430664},{"timestamp":1742396280000,"open":2.12513,"high":2.12513,"low":2.12482,"close":2.1249,"volume":39.279998779296875},{"timestamp":1742396340000,"open":2.12482,"high":2.12487,"low":2.12391,"close":2.12401,"volume":148.8699951171875},{"timestamp":1742396400000,"open":2.12397,"high":2.12424,"low":2.12387,"close":2.12417,"volume":69.25},{"timestamp":1742396460000,"open":2.12417,"high":2.12439,"low":2.12413,"close":2.12427,"volume":43.470001220703125},{"timestamp":1742396520000,"open":2.12424,"high":2.12443,"low":2.12416,"close":2.12423,"volume":46.70000076293945},{"timestamp":1742396580000,"open":2.12417,"high":2.12425,"low":2.12406,"close":2.12425,"volume":25.110000610351562},{"timestamp":1742396640000,"open":2.1242,"high":2.1242,"low":2.12395,"close":2.124,"volume":31.450000762939453},{"timestamp":1742396700000,"open":2.12381,"high":2.12392,"low":2.12345,"close":2.12352,"volume":46.84000015258789},{"timestamp":1742396760000,"open":2.12358,"high":2.1238,"low":2.12352,"close":2.1238,"volume":36.45000076293945},{"timestamp":1742396820000,"open":2.12378,"high":2.12399,"low":2.12378,"close":2.12399,"volume":22.139999389648438},{"timestamp":1742396880000,"open":2.12397,"high":2.12419,"low":2.12385,"close":2.12408,"volume":47.11000061035156},{"timestamp":1742396940000,"open":2.12422,"high":2.12448,"low":2.12414,"close":2.12433,"volume":57.2400016784668},{"timestamp":1742397000000,"open":2.12437,"high":2.12448,"low":2.1243,"close":2.12433,"volume":32.400001525878906},{"timestamp":1742397060000,"open":2.12433,"high":2.12444,"low":2.12429,"close":2.12436,"volume":31.860000610351562},{"timestamp":1742397120000,"open":2.12441,"high":2.12452,"low":2.1243,"close":2.12452,"volume":53.72999954223633},{"timestamp":1742397180000,"open":2.12451,"high":2.12456,"low":2.12437,"close":2.12449,"volume":43.040000915527344},{"timestamp":1742397240000,"open":2.12441,"high":2.12445,"low":2.1243,"close":2.12445,"volume":5.130000114440918},{"timestamp":1742397300000,"open":2.12449,"high":2.12452,"low":2.12437,"close":2.12445,"volume":37.11000061035156},{"timestamp":1742397360000,"open":2.12448,"high":2.12471,"low":2.12441,"close":2.12471,"volume":60.20000076293945},{"timestamp":1742397420000,"open":2.12463,"high":2.12467,"low":2.1243,"close":2.12441,"volume":21.459999084472656},{"timestamp":1742397480000,"open":2.12436,"high":2.12436,"low":2.12386,"close":2.12393,"volume":112.41999816894531},{"timestamp":1742397540000,"open":2.12401,"high":2.12401,"low":2.12382,"close":2.12393,"volume":44.13999938964844},{"timestamp":1742397600000,"open":2.12397,"high":2.12423,"low":2.12393,"close":2.12423,"volume":30.780000686645508},{"timestamp":1742397660000,"open":2.12434,"high":2.12437,"low":2.12418,"close":2.12419,"volume":34.02000045776367},{"timestamp":1742397720000,"open":2.12415,"high":2.12434,"low":2.12415,"close":2.12423,"volume":25.3799991607666},{"timestamp":1742397780000,"open":2.12423,"high":2.1243,"low":2.12422,"close":2.1243,"volume":8.640000343322754},{"timestamp":1742397840000,"open":2.1243,"high":2.12441,"low":2.12426,"close":2.12426,"volume":21.459999084472656},{"timestamp":1742397900000,"open":2.12434,"high":2.12445,"low":2.12425,"close":2.12433,"volume":57.88999938964844},{"timestamp":1742397960000,"open":2.12437,"high":2.12437,"low":2.12408,"close":2.12408,"volume":38.59000015258789},{"timestamp":1742398020000,"open":2.12412,"high":2.12437,"low":2.12408,"close":2.12426,"volume":56.95000076293945},{"timestamp":1742398080000,"open":2.1243,"high":2.12449,"low":2.12423,"close":2.12444,"volume":92.04000091552734},{"timestamp":1742398140000,"open":2.12452,"high":2.12452,"low":2.12441,"close":2.12441,"volume":56.95000076293945},{"timestamp":1742398200000,"open":2.12445,"high":2.12445,"low":2.12397,"close":2.12404,"volume":93.38999938964844},{"timestamp":1742398260000,"open":2.12403,"high":2.12419,"low":2.12401,"close":2.12408,"volume":59.119998931884766},{"timestamp":1742398320000,"open":2.12404,"high":2.12412,"low":2.12389,"close":2.12389,"volume":71.38999938964844},{"timestamp":1742398380000,"open":2.12397,"high":2.12415,"low":2.12379,"close":2.12379,"volume":72.33999633789062},{"timestamp":1742398440000,"open":2.12379,"high":2.12379,"low":2.12349,"close":2.12356,"volume":74.0999984741211},{"timestamp":1742398500000,"open":2.12364,"high":2.12364,"low":2.12342,"close":2.1236,"volume":61.27000045776367},{"timestamp":1742398560000,"open":2.12364,"high":2.12368,"low":2.12349,"close":2.12357,"volume":45.209999084472656},{"timestamp":1742398620000,"open":2.12368,"high":2.12379,"low":2.12338,"close":2.12342,"volume":55.209999084472656},{"timestamp":1742398680000,"open":2.12337,"high":2.12397,"low":2.12335,"close":2.12389,"volume":78.41999816894531},{"timestamp":1742398740000,"open":2.1239,"high":2.12404,"low":2.12367,"close":2.1237,"volume":91.36000061035156},{"timestamp":1742398800000,"open":2.12368,"high":2.12379,"low":2.12357,"close":2.12368,"volume":51.0099983215332},{"timestamp":1742398860000,"open":2.12368,"high":2.12375,"low":2.12331,"close":2.12335,"volume":44.2599983215332},{"timestamp":1742398920000,"open":2.12338,"high":2.12353,"low":2.12324,"close":2.12335,"volume":73.55999755859375},{"timestamp":1742398980000,"open":2.12338,"high":2.1236,"low":2.12337,"close":2.12337,"volume":73.55000305175781},{"timestamp":1742399040000,"open":2.12346,"high":2.12353,"low":2.12331,"close":2.12335,"volume":88.38999938964844},{"timestamp":1742399100000,"open":2.12338,"high":2.12375,"low":2.12338,"close":2.12371,"volume":61.560001373291016},{"timestamp":1742399160000,"open":2.12371,"high":2.12371,"low":2.12349,"close":2.1237,"volume":53.040000915527344},{"timestamp":1742399220000,"open":2.12371,"high":2.12401,"low":2.12367,"close":2.12393,"volume":85.02999877929688},{"timestamp":1742399280000,"open":2.12389,"high":2.12412,"low":2.12382,"close":2.12408,"volume":47.11000061035156},{"timestamp":1742399340000,"open":2.12401,"high":2.1243,"low":2.12397,"close":2.12419,"volume":36.849998474121094},{"timestamp":1742399400000,"open":2.12419,"high":2.1243,"low":2.12408,"close":2.12426,"volume":46.029998779296875},{"timestamp":1742399460000,"open":2.1243,"high":2.12434,"low":2.12414,"close":2.12419,"volume":27},{"timestamp":1742399520000,"open":2.12415,"high":2.12415,"low":2.1239,"close":2.12404,"volume":27.540000915527344},{"timestamp":1742399580000,"open":2.12397,"high":2.12415,"low":2.12381,"close":2.12386,"volume":46.84000015258789},{"timestamp":1742399640000,"open":2.1239,"high":2.12401,"low":2.12348,"close":2.12349,"volume":89.33000183105469},{"timestamp":1742399700000,"open":2.12357,"high":2.12357,"low":2.12334,"close":2.12334,"volume":80.02999877929688},{"timestamp":1742399760000,"open":2.12338,"high":2.12368,"low":2.12326,"close":2.12357,"volume":76.12000274658203},{"timestamp":1742399820000,"open":2.12364,"high":2.12375,"low":2.12331,"close":2.12353,"volume":76.66999816894531},{"timestamp":1742399880000,"open":2.12349,"high":2.12353,"low":2.1232,"close":2.12327,"volume":115.63999938964844},{"timestamp":1742399940000,"open":2.12327,"high":2.12342,"low":2.1232,"close":2.12338,"volume":38.869998931884766},{"timestamp":1742400000000,"open":2.12334,"high":2.12404,"low":2.12334,"close":2.12381,"volume":84.4800033569336},{"timestamp":1742400060000,"open":2.12385,"high":2.12386,"low":2.1236,"close":2.12364,"volume":108.5199966430664},{"timestamp":1742400120000,"open":2.1236,"high":2.12386,"low":2.12357,"close":2.12381,"volume":91.2300033569336},{"timestamp":1742400180000,"open":2.1239,"high":2.12419,"low":2.12381,"close":2.12414,"volume":34.40999984741211},{"timestamp":1742400240000,"open":2.12412,"high":2.12412,"low":2.1239,"close":2.12408,"volume":42.63999938964844},{"timestamp":1742400300000,"open":2.12408,"high":2.12419,"low":2.12397,"close":2.12401,"volume":34.689998626708984},{"timestamp":1742400360000,"open":2.12401,"high":2.12411,"low":2.12401,"close":2.12408,"volume":22.670000076293945},{"timestamp":1742400420000,"open":2.12412,"high":2.1243,"low":2.12386,"close":2.12426,"volume":86.63999938964844},{"timestamp":1742400480000,"open":2.12434,"high":2.12466,"low":2.12434,"close":2.12463,"volume":37.119998931884766},{"timestamp":1742400540000,"open":2.1247,"high":2.12477,"low":2.12459,"close":2.12459,"volume":27.540000915527344},{"timestamp":1742400600000,"open":2.12458,"high":2.12466,"low":2.12444,"close":2.12452,"volume":34.41999816894531},{"timestamp":1742400660000,"open":2.12452,"high":2.12462,"low":2.12443,"close":2.12458,"volume":45.4900016784668},{"timestamp":1742400720000,"open":2.12466,"high":2.12474,"low":2.12443,"close":2.1247,"volume":27},{"timestamp":1742400780000,"open":2.1247,"high":2.12477,"low":2.12463,"close":2.12466,"volume":21.600000381469727},{"timestamp":1742400840000,"open":2.12466,"high":2.12492,"low":2.12466,"close":2.12474,"volume":28.6200008392334},{"timestamp":1742400900000,"open":2.12477,"high":2.12507,"low":2.12477,"close":2.12503,"volume":19.440000534057617},{"timestamp":1742400960000,"open":2.12502,"high":2.12503,"low":2.12474,"close":2.12485,"volume":63.709999084472656},{"timestamp":1742401020000,"open":2.12488,"high":2.12503,"low":2.12475,"close":2.12481,"volume":64.44999694824219},{"timestamp":1742401080000,"open":2.12471,"high":2.12471,"low":2.12455,"close":2.1246,"volume":61.66999816894531},{"timestamp":1742401140000,"open":2.1246,"high":2.12489,"low":2.12459,"close":2.12488,"volume":25.780000686645508},{"timestamp":1742401200000,"open":2.12493,"high":2.12493,"low":2.12474,"close":2.12478,"volume":21.459999084472656},{"timestamp":1742401260000,"open":2.12475,"high":2.12497,"low":2.12467,"close":2.12497,"volume":37.380001068115234},{"timestamp":1742401320000,"open":2.12493,"high":2.12518,"low":2.12493,"close":2.12515,"volume":29.290000915527344},{"timestamp":1742401380000,"open":2.12519,"high":2.12519,"low":2.12504,"close":2.12519,"volume":41.310001373291016},{"timestamp":1742401440000,"open":2.12512,"high":2.12514,"low":2.12481,"close":2.12508,"volume":44.0099983215332},{"timestamp":1742401500000,"open":2.12501,"high":2.12507,"low":2.12492,"close":2.12507,"volume":61.290000915527344},{"timestamp":1742401560000,"open":2.12501,"high":2.12512,"low":2.12486,"close":2.12503,"volume":38.599998474121094},{"timestamp":1742401620000,"open":2.12512,"high":2.12518,"low":2.12507,"close":2.12508,"volume":36.970001220703125},{"timestamp":1742401680000,"open":2.12515,"high":2.12534,"low":2.12503,"close":2.12508,"volume":61.66999816894531},{"timestamp":1742401740000,"open":2.12508,"high":2.12526,"low":2.12501,"close":2.12504,"volume":27.670000076293945},{"timestamp":1742401800000,"open":2.12501,"high":2.12504,"low":2.12486,"close":2.12486,"volume":36.439998626708984},{"timestamp":1742401860000,"open":2.12486,"high":2.125,"low":2.12477,"close":2.12482,"volume":34.290000915527344},{"timestamp":1742401920000,"open":2.12474,"high":2.12474,"low":2.12431,"close":2.12438,"volume":83.41999816894531},{"timestamp":1742401980000,"open":2.12442,"high":2.1246,"low":2.12427,"close":2.12456,"volume":40.47999954223633},{"timestamp":1742402040000,"open":2.12463,"high":2.12464,"low":2.12444,"close":2.12453,"volume":52.36000061035156},{"timestamp":1742402100000,"open":2.12453,"high":2.12456,"low":2.1243,"close":2.12442,"volume":21.059999465942383},{"timestamp":1742402160000,"open":2.12444,"high":2.12456,"low":2.12422,"close":2.12426,"volume":34.290000915527344},{"timestamp":1742402220000,"open":2.12419,"high":2.12434,"low":2.12412,"close":2.12431,"volume":20.3799991607666},{"timestamp":1742402280000,"open":2.12434,"high":2.12445,"low":2.12434,"close":2.12445,"volume":11.609999656677246},{"timestamp":1742402340000,"open":2.12437,"high":2.12453,"low":2.12437,"close":2.12453,"volume":24.030000686645508},{"timestamp":1742402400000,"open":2.12449,"high":2.12449,"low":2.12437,"close":2.12441,"volume":16.739999771118164},{"timestamp":1742402460000,"open":2.12438,"high":2.12453,"low":2.12438,"close":2.12442,"volume":10.800000190734863},{"timestamp":1742402520000,"open":2.12453,"high":2.12467,"low":2.12442,"close":2.12442,"volume":25.920000076293945},{"timestamp":1742402580000,"open":2.12445,"high":2.12467,"low":2.12445,"close":2.12464,"volume":25.649999618530273},{"timestamp":1742402640000,"open":2.12471,"high":2.12474,"low":2.12463,"close":2.12471,"volume":24.56999969482422},{"timestamp":1742402700000,"open":2.12475,"high":2.12486,"low":2.12464,"close":2.1247,"volume":21.059999465942383},{"timestamp":1742402760000,"open":2.12467,"high":2.12486,"low":2.12467,"close":2.12486,"volume":6.480000019073486},{"timestamp":1742402820000,"open":2.12471,"high":2.12482,"low":2.12464,"close":2.12477,"volume":14.039999961853027},{"timestamp":1742402880000,"open":2.12475,"high":2.12478,"low":2.12466,"close":2.12467,"volume":15.65999984741211},{"timestamp":1742402940000,"open":2.12471,"high":2.12478,"low":2.12455,"close":2.12455,"volume":18.899999618530273},{"timestamp":1742403000000,"open":2.12453,"high":2.12464,"low":2.12438,"close":2.12438,"volume":34.41999816894531},{"timestamp":1742403060000,"open":2.12433,"high":2.12438,"low":2.12415,"close":2.12422,"volume":22.68000030517578},{"timestamp":1742403120000,"open":2.12431,"high":2.12431,"low":2.12415,"close":2.12416,"volume":34.83000183105469},{"timestamp":1742403180000,"open":2.12415,"high":2.12427,"low":2.12415,"close":2.12427,"volume":8.100000381469727},{"timestamp":1742403240000,"open":2.12434,"high":2.12438,"low":2.12433,"close":2.12438,"volume":16.739999771118164},{"timestamp":1742403300000,"open":2.12442,"high":2.12445,"low":2.12422,"close":2.12422,"volume":17.81999969482422},{"timestamp":1742403360000,"open":2.1242,"high":2.1242,"low":2.12405,"close":2.12409,"volume":15.119999885559082},{"timestamp":1742403420000,"open":2.12412,"high":2.12427,"low":2.12405,"close":2.12416,"volume":25.920000076293945},{"timestamp":1742403480000,"open":2.1242,"high":2.12438,"low":2.1242,"close":2.12438,"volume":24.84000015258789},{"timestamp":1742403540000,"open":2.12441,"high":2.12449,"low":2.1242,"close":2.12433,"volume":24.84000015258789},{"timestamp":1742403600000,"open":2.12438,"high":2.12438,"low":2.1242,"close":2.12427,"volume":5.400000095367432},{"timestamp":1742403660000,"open":2.12427,"high":2.12431,"low":2.12412,"close":2.12412,"volume":29.15999984741211},{"timestamp":1742403720000,"open":2.12412,"high":2.12412,"low":2.12375,"close":2.12379,"volume":27},{"timestamp":1742403780000,"open":2.12383,"high":2.12383,"low":2.12354,"close":2.12354,"volume":19.440000534057617},{"timestamp":1742403840000,"open":2.12354,"high":2.12376,"low":2.12354,"close":2.12376,"volume":12.960000038146973},{"timestamp":1742403900000,"open":2.12379,"high":2.12379,"low":2.12364,"close":2.12365,"volume":18.360000610351562},{"timestamp":1742403960000,"open":2.12365,"high":2.12368,"low":2.12338,"close":2.12354,"volume":27},{"timestamp":1742404020000,"open":2.1235,"high":2.1235,"low":2.1232,"close":2.12328,"volume":36.9900016784668},{"timestamp":1742404080000,"open":2.12313,"high":2.12313,"low":2.12273,"close":2.12273,"volume":21.059999465942383},{"timestamp":1742404140000,"open":2.12273,"high":2.12302,"low":2.12253,"close":2.12268,"volume":37.2599983215332},{"timestamp":1742404200000,"open":2.12269,"high":2.12269,"low":2.12257,"close":2.12268,"volume":25.239999771118164},{"timestamp":1742404260000,"open":2.12269,"high":2.12291,"low":2.12264,"close":2.12286,"volume":24.299999237060547},{"timestamp":1742404320000,"open":2.12287,"high":2.12291,"low":2.12269,"close":2.12279,"volume":21.600000381469727},{"timestamp":1742404380000,"open":2.1228,"high":2.1228,"low":2.12243,"close":2.12251,"volume":19.440000534057617},{"timestamp":1742404440000,"open":2.12243,"high":2.1225,"low":2.12217,"close":2.12246,"volume":32.939998626708984},{"timestamp":1742404500000,"open":2.12242,"high":2.12269,"low":2.12242,"close":2.12268,"volume":31.31999969482422},{"timestamp":1742404560000,"open":2.12265,"high":2.12269,"low":2.1222,"close":2.12229,"volume":23.760000228881836},{"timestamp":1742404620000,"open":2.1222,"high":2.12225,"low":2.12159,"close":2.1217,"volume":43.59000015258789},{"timestamp":1742404680000,"open":2.12166,"high":2.12177,"low":2.12141,"close":2.12162,"volume":49},{"timestamp":1742404740000,"open":2.1217,"high":2.12174,"low":2.12165,"close":2.1217,"volume":28.75},{"timestamp":1742404800000,"open":2.12166,"high":2.1217,"low":2.12159,"close":2.12159,"volume":9.989999771118164},{"timestamp":1742404860000,"open":2.12165,"high":2.12181,"low":2.12162,"close":2.12177,"volume":36.310001373291016},{"timestamp":1742404920000,"open":2.12185,"high":2.12185,"low":2.12169,"close":2.12177,"volume":26.190000534057617},{"timestamp":1742404980000,"open":2.1218,"high":2.1218,"low":2.12166,"close":2.1217,"volume":19.709999084472656},{"timestamp":1742405040000,"open":2.12169,"high":2.12177,"low":2.12163,"close":2.12174,"volume":45.47999954223633},{"timestamp":1742405100000,"open":2.12166,"high":2.12166,"low":2.12147,"close":2.12159,"volume":23.489999771118164},{"timestamp":1742405160000,"open":2.12155,"high":2.12158,"low":2.12143,"close":2.12144,"volume":39},{"timestamp":1742405220000,"open":2.12133,"high":2.12144,"low":2.12126,"close":2.12141,"volume":25.649999618530273},{"timestamp":1742405280000,"open":2.12141,"high":2.12159,"low":2.12141,"close":2.12148,"volume":50.349998474121094},{"timestamp":1742405340000,"open":2.12144,"high":2.12155,"low":2.12141,"close":2.12141,"volume":23.350000381469727},{"timestamp":1742405400000,"open":2.12136,"high":2.12137,"low":2.12119,"close":2.12119,"volume":45.7599983215332},{"timestamp":1742405460000,"open":2.12114,"high":2.12119,"low":2.12107,"close":2.1211,"volume":43.7400016784668},{"timestamp":1742405520000,"open":2.12119,"high":2.12144,"low":2.12119,"close":2.12137,"volume":30.780000686645508},{"timestamp":1742405580000,"open":2.12133,"high":2.12141,"low":2.12126,"close":2.1213,"volume":36.720001220703125},{"timestamp":1742405640000,"open":2.12133,"high":2.12141,"low":2.12129,"close":2.12141,"volume":15.119999885559082},{"timestamp":1742405700000,"open":2.12133,"high":2.12148,"low":2.1213,"close":2.12133,"volume":17.280000686645508},{"timestamp":1742405760000,"open":2.12132,"high":2.12137,"low":2.12119,"close":2.12122,"volume":31.31999969482422},{"timestamp":1742405820000,"open":2.1213,"high":2.1217,"low":2.12122,"close":2.1217,"volume":29.15999984741211},{"timestamp":1742405880000,"open":2.12174,"high":2.12203,"low":2.12174,"close":2.12187,"volume":30.239999771118164},{"timestamp":1742405940000,"open":2.12192,"high":2.12214,"low":2.12192,"close":2.12206,"volume":30.239999771118164},{"timestamp":1742406000000,"open":2.12199,"high":2.12207,"low":2.12181,"close":2.12181,"volume":19.440000534057617},{"timestamp":1742406060000,"open":2.12181,"high":2.12207,"low":2.12181,"close":2.12199,"volume":24.299999237060547},{"timestamp":1742406120000,"open":2.12199,"high":2.12199,"low":2.12163,"close":2.12165,"volume":14.579999923706055},{"timestamp":1742406180000,"open":2.1217,"high":2.1217,"low":2.12158,"close":2.12162,"volume":11.34000015258789},{"timestamp":1742406240000,"open":2.12166,"high":2.12181,"low":2.12155,"close":2.12159,"volume":30.239999771118164},{"timestamp":1742406300000,"open":2.12152,"high":2.12177,"low":2.12143,"close":2.1217,"volume":25.920000076293945},{"timestamp":1742406360000,"open":2.12174,"high":2.12177,"low":2.12173,"close":2.12173,"volume":11.34000015258789},{"timestamp":1742406420000,"open":2.12174,"high":2.12177,"low":2.1217,"close":2.12177,"volume":28.209999084472656},{"timestamp":1742406480000,"open":2.12177,"high":2.12177,"low":2.12133,"close":2.12133,"volume":14.850000381469727},{"timestamp":1742406540000,"open":2.12133,"high":2.12133,"low":2.12119,"close":2.12119,"volume":3.1700000762939453},{"timestamp":1742406600000,"open":2.12122,"high":2.12151,"low":2.12121,"close":2.12151,"volume":11.880000114440918},{"timestamp":1742406660000,"open":2.12148,"high":2.12152,"low":2.12129,"close":2.12133,"volume":16.200000762939453},{"timestamp":1742406720000,"open":2.12136,"high":2.12144,"low":2.12104,"close":2.12104,"volume":10.800000190734863},{"timestamp":1742406780000,"open":2.1211,"high":2.12132,"low":2.1211,"close":2.1213,"volume":28.079999923706055},{"timestamp":1742406840000,"open":2.12133,"high":2.12144,"low":2.12126,"close":2.12137,"volume":23.760000228881836},{"timestamp":1742406900000,"open":2.12136,"high":2.12166,"low":2.12136,"close":2.12166,"volume":17.280000686645508},{"timestamp":1742406960000,"open":2.1217,"high":2.12209,"low":2.1217,"close":2.12207,"volume":35.63999938964844},{"timestamp":1742407020000,"open":2.1221,"high":2.12225,"low":2.1221,"close":2.12221,"volume":12.960000038146973},{"timestamp":1742407080000,"open":2.1221,"high":2.12214,"low":2.12187,"close":2.12187,"volume":20.520000457763672},{"timestamp":1742407140000,"open":2.12174,"high":2.12218,"low":2.1213,"close":2.12188,"volume":112.94999694824219},{"timestamp":1742407200000,"open":2.12236,"high":2.12647,"low":2.12214,"close":2.12592,"volume":204.67999267578125},{"timestamp":1742407260000,"open":2.12591,"high":2.12658,"low":2.125,"close":2.12552,"volume":206.9499969482422},{"timestamp":1742407320000,"open":2.12567,"high":2.12691,"low":2.12522,"close":2.12589,"volume":106.51000213623047},{"timestamp":1742407380000,"open":2.12591,"high":2.12677,"low":2.12567,"close":2.12592,"volume":103.41000366210938},{"timestamp":1742407440000,"open":2.12596,"high":2.12655,"low":2.12596,"close":2.1264,"volume":49.810001373291016},{"timestamp":1742407500000,"open":2.12636,"high":2.12636,"low":2.12513,"close":2.12571,"volume":141.61000061035156},{"timestamp":1742407560000,"open":2.12571,"high":2.12586,"low":2.12439,"close":2.12443,"volume":112.98999786376953},{"timestamp":1742407620000,"open":2.12447,"high":2.12524,"low":2.12432,"close":2.1252,"volume":148.0800018310547},{"timestamp":1742407680000,"open":2.12516,"high":2.12601,"low":2.12513,"close":2.12575,"volume":111.23999786376953},{"timestamp":1742407740000,"open":2.12563,"high":2.12641,"low":2.12563,"close":2.12638,"volume":99.36000061035156},{"timestamp":1742407800000,"open":2.12627,"high":2.12682,"low":2.12627,"close":2.12682,"volume":76.68000030517578},{"timestamp":1742407860000,"open":2.12682,"high":2.12733,"low":2.12663,"close":2.12667,"volume":62.099998474121094},{"timestamp":1742407920000,"open":2.12671,"high":2.1274,"low":2.12649,"close":2.1274,"volume":110.16000366210938},{"timestamp":1742407980000,"open":2.12744,"high":2.1277,"low":2.12684,"close":2.12693,"volume":110.16000366210938},{"timestamp":1742408040000,"open":2.12693,"high":2.12707,"low":2.12655,"close":2.12667,"volume":65.87999725341797},{"timestamp":1742408100000,"open":2.12663,"high":2.127,"low":2.12633,"close":2.12674,"volume":97.87000274658203},{"timestamp":1742408160000,"open":2.12674,"high":2.12733,"low":2.12671,"close":2.12674,"volume":74.5199966430664},{"timestamp":1742408220000,"open":2.12674,"high":2.12674,"low":2.12619,"close":2.12649,"volume":79.91999816894531},{"timestamp":1742408280000,"open":2.12649,"high":2.12674,"low":2.1263,"close":2.12673,"volume":72.36000061035156},{"timestamp":1742408340000,"open":2.1267,"high":2.12682,"low":2.12634,"close":2.12638,"volume":86.4000015258789},{"timestamp":1742408400000,"open":2.12641,"high":2.12693,"low":2.12609,"close":2.12686,"volume":59.400001525878906},{"timestamp":1742408460000,"open":2.12686,"high":2.1269,"low":2.1262,"close":2.12623,"volume":69.12000274658203},{"timestamp":1742408520000,"open":2.12623,"high":2.12697,"low":2.12593,"close":2.12697,"volume":71.81999969482422},{"timestamp":1742408580000,"open":2.12703,"high":2.12748,"low":2.12703,"close":2.12748,"volume":58.31999969482422},{"timestamp":1742408640000,"open":2.12751,"high":2.12825,"low":2.12751,"close":2.12773,"volume":46.439998626708984},{"timestamp":1742408700000,"open":2.12781,"high":2.12803,"low":2.12756,"close":2.12778,"volume":69.79000091552734},{"timestamp":1742408760000,"open":2.1277,"high":2.12781,"low":2.1273,"close":2.12736,"volume":49.68000030517578},{"timestamp":1742408820000,"open":2.12736,"high":2.12741,"low":2.12671,"close":2.12679,"volume":71.81999969482422},{"timestamp":1742408880000,"open":2.12686,"high":2.12704,"low":2.12674,"close":2.12679,"volume":62.77000045776367},{"timestamp":1742408940000,"open":2.12675,"high":2.12696,"low":2.12664,"close":2.12668,"volume":68.04000091552734},{"timestamp":1742409000000,"open":2.12671,"high":2.12726,"low":2.12664,"close":2.12671,"volume":60.47999954223633},{"timestamp":1742409060000,"open":2.12678,"high":2.12789,"low":2.12663,"close":2.12759,"volume":85.31999969482422},{"timestamp":1742409120000,"open":2.12762,"high":2.12811,"low":2.12759,"close":2.12785,"volume":86.4000015258789},{"timestamp":1742409180000,"open":2.12785,"high":2.12829,"low":2.12784,"close":2.128,"volume":116.63999938964844},{"timestamp":1742409240000,"open":2.128,"high":2.12903,"low":2.12785,"close":2.12899,"volume":93.41999816894531},{"timestamp":1742409300000,"open":2.12899,"high":2.12917,"low":2.12869,"close":2.1287,"volume":90.18000030517578},{"timestamp":1742409360000,"open":2.12873,"high":2.12987,"low":2.12873,"close":2.1295,"volume":108},{"timestamp":1742409420000,"open":2.12954,"high":2.12987,"low":2.12936,"close":2.12953,"volume":95.58000183105469},{"timestamp":1742409480000,"open":2.1295,"high":2.12958,"low":2.12855,"close":2.12855,"volume":105.83999633789062},{"timestamp":1742409540000,"open":2.12844,"high":2.1288,"low":2.12767,"close":2.12877,"volume":110.69999694824219},{"timestamp":1742409600000,"open":2.1288,"high":2.1295,"low":2.12869,"close":2.12884,"volume":136.0800018310547},{"timestamp":1742409660000,"open":2.12877,"high":2.13049,"low":2.12873,"close":2.13024,"volume":142.55999755859375},{"timestamp":1742409720000,"open":2.13027,"high":2.13177,"low":2.12994,"close":2.13177,"volume":131.22000122070312},{"timestamp":1742409780000,"open":2.13178,"high":2.13247,"low":2.13166,"close":2.1324,"volume":138.24000549316406},{"timestamp":1742409840000,"open":2.13233,"high":2.13287,"low":2.13188,"close":2.13287,"volume":136.0800018310547},{"timestamp":1742409900000,"open":2.13296,"high":2.13314,"low":2.13228,"close":2.13228,"volume":127.44000244140625},{"timestamp":1742409960000,"open":2.13229,"high":2.13232,"low":2.13126,"close":2.13138,"volume":134.4600067138672},{"timestamp":1742410020000,"open":2.1313,"high":2.13171,"low":2.13085,"close":2.13167,"volume":88.55999755859375},{"timestamp":1742410080000,"open":2.13163,"high":2.13171,"low":2.13108,"close":2.13108,"volume":93.41999816894531},{"timestamp":1742410140000,"open":2.13115,"high":2.13171,"low":2.13115,"close":2.13141,"volume":61.560001373291016},{"timestamp":1742410200000,"open":2.13137,"high":2.13189,"low":2.13137,"close":2.13145,"volume":76.68000030517578},{"timestamp":1742410260000,"open":2.13148,"high":2.13163,"low":2.13116,"close":2.13152,"volume":76.68000030517578},{"timestamp":1742410320000,"open":2.1316,"high":2.13167,"low":2.13119,"close":2.13145,"volume":95.04000091552734},{"timestamp":1742410380000,"open":2.13141,"high":2.13237,"low":2.1314,"close":2.13237,"volume":104.76000213623047},{"timestamp":1742410440000,"open":2.13237,"high":2.13248,"low":2.13196,"close":2.13236,"volume":111.23999786376953},{"timestamp":1742410500000,"open":2.13237,"high":2.13265,"low":2.13182,"close":2.13258,"volume":99.36000061035156},{"timestamp":1742410560000,"open":2.13258,"high":2.13288,"low":2.13239,"close":2.13274,"volume":92.87999725341797},{"timestamp":1742410620000,"open":2.13266,"high":2.13332,"low":2.13259,"close":2.13291,"volume":96.12000274658203},{"timestamp":1742410680000,"open":2.13285,"high":2.13325,"low":2.13277,"close":2.13298,"volume":112.86000061035156},{"timestamp":1742410740000,"open":2.13306,"high":2.13314,"low":2.1327,"close":2.13281,"volume":75.05999755859375},{"timestamp":1742410800000,"open":2.1327,"high":2.13288,"low":2.13248,"close":2.13262,"volume":69.12000274658203},{"timestamp":1742410860000,"open":2.13258,"high":2.13303,"low":2.13237,"close":2.13276,"volume":70.19999694824219},{"timestamp":1742410920000,"open":2.13274,"high":2.13343,"low":2.13273,"close":2.13318,"volume":90.72000122070312},{"timestamp":1742410980000,"open":2.13329,"high":2.13343,"low":2.13307,"close":2.1334,"volume":55.08000183105469},{"timestamp":1742411040000,"open":2.13343,"high":2.13409,"low":2.13329,"close":2.13384,"volume":63.720001220703125},{"timestamp":1742411100000,"open":2.13373,"high":2.13395,"low":2.13321,"close":2.13329,"volume":75.5999984741211},{"timestamp":1742411160000,"open":2.13328,"high":2.13346,"low":2.13292,"close":2.13343,"volume":49.13999938964844},{"timestamp":1742411220000,"open":2.13339,"high":2.13431,"low":2.13325,"close":2.13431,"volume":51.84000015258789},{"timestamp":1742411280000,"open":2.13431,"high":2.13567,"low":2.13417,"close":2.1356,"volume":84.37000274658203},{"timestamp":1742411340000,"open":2.13563,"high":2.13593,"low":2.13526,"close":2.13575,"volume":108.54000091552734},{"timestamp":1742411400000,"open":2.13564,"high":2.136,"low":2.13549,"close":2.13575,"volume":63.45000076293945},{"timestamp":1742411460000,"open":2.13571,"high":2.13571,"low":2.13456,"close":2.13456,"volume":65.61000061035156},{"timestamp":1742411520000,"open":2.13457,"high":2.13468,"low":2.13401,"close":2.13416,"volume":63.18000030517578},{"timestamp":1742411580000,"open":2.13412,"high":2.13413,"low":2.13386,"close":2.13394,"volume":75.05999755859375},{"timestamp":1742411640000,"open":2.1339,"high":2.13406,"low":2.13372,"close":2.13376,"volume":67.7699966430664},{"timestamp":1742411700000,"open":2.13406,"high":2.13406,"low":2.13347,"close":2.13358,"volume":55.619998931884766},{"timestamp":1742411760000,"open":2.13361,"high":2.13362,"low":2.13274,"close":2.13277,"volume":43.470001220703125},{"timestamp":1742411820000,"open":2.13259,"high":2.13259,"low":2.13167,"close":2.132,"volume":66.41999816894531},{"timestamp":1742411880000,"open":2.132,"high":2.13239,"low":2.13163,"close":2.13207,"volume":77.76000213623047},{"timestamp":1742411940000,"open":2.132,"high":2.13207,"low":2.13138,"close":2.13145,"volume":57.90999984741211},{"timestamp":1742412000000,"open":2.13144,"high":2.13167,"low":2.13119,"close":2.13119,"volume":54.2599983215332},{"timestamp":1742412060000,"open":2.13116,"high":2.13116,"low":2.13068,"close":2.13108,"volume":45.630001068115234},{"timestamp":1742412120000,"open":2.13108,"high":2.1313,"low":2.1309,"close":2.1309,"volume":36.65999984741211},{"timestamp":1742412180000,"open":2.13079,"high":2.13086,"low":2.12998,"close":2.13013,"volume":74.58000183105469},{"timestamp":1742412240000,"open":2.13013,"high":2.13097,"low":2.13009,"close":2.13093,"volume":66.69000244140625},{"timestamp":1742412300000,"open":2.13097,"high":2.13101,"low":2.13057,"close":2.13075,"volume":72.36000061035156},{"timestamp":1742412360000,"open":2.13083,"high":2.13083,"low":2.13053,"close":2.1306,"volume":89.37000274658203},{"timestamp":1742412420000,"open":2.13056,"high":2.13094,"low":2.13026,"close":2.1306,"volume":84.23999786376953},{"timestamp":1742412480000,"open":2.13064,"high":2.13101,"low":2.13059,"close":2.1306,"volume":81},{"timestamp":1742412540000,"open":2.13063,"high":2.13079,"low":2.13037,"close":2.13075,"volume":64.80000305175781},{"timestamp":1742412600000,"open":2.13072,"high":2.13101,"low":2.13046,"close":2.13101,"volume":77.76000213623047},{"timestamp":1742412660000,"open":2.13101,"high":2.13167,"low":2.13067,"close":2.13068,"volume":83.69999694824219},{"timestamp":1742412720000,"open":2.13064,"high":2.13105,"low":2.13053,"close":2.1309,"volume":35.099998474121094},{"timestamp":1742412780000,"open":2.13089,"high":2.13204,"low":2.13089,"close":2.13204,"volume":86.94000244140625},{"timestamp":1742412840000,"open":2.1321,"high":2.13222,"low":2.13174,"close":2.13177,"volume":71.27999877929688},{"timestamp":1742412900000,"open":2.13185,"high":2.13196,"low":2.13174,"close":2.13193,"volume":79.91999816894531},{"timestamp":1742412960000,"open":2.13196,"high":2.13233,"low":2.13192,"close":2.13233,"volume":54},{"timestamp":1742413020000,"open":2.13233,"high":2.13273,"low":2.13233,"close":2.1325,"volume":75.05999755859375},{"timestamp":1742413080000,"open":2.13259,"high":2.13321,"low":2.13259,"close":2.13307,"volume":56.70000076293945},{"timestamp":1742413140000,"open":2.13288,"high":2.13288,"low":2.13251,"close":2.13274,"volume":63.45000076293945},{"timestamp":1742413200000,"open":2.13266,"high":2.13287,"low":2.13239,"close":2.13265,"volume":53.459999084472656},{"timestamp":1742413260000,"open":2.13265,"high":2.13303,"low":2.13265,"close":2.13303,"volume":43.20000076293945},{"timestamp":1742413320000,"open":2.13307,"high":2.1331,"low":2.13281,"close":2.13288,"volume":42.65999984741211},{"timestamp":1742413380000,"open":2.13288,"high":2.13307,"low":2.1328,"close":2.13296,"volume":58.31999969482422},{"timestamp":1742413440000,"open":2.13285,"high":2.13329,"low":2.13285,"close":2.13329,"volume":41.040000915527344},{"timestamp":1742413500000,"open":2.13336,"high":2.13347,"low":2.13335,"close":2.13339,"volume":49.68000030517578},{"timestamp":1742413560000,"open":2.13336,"high":2.13336,"low":2.13266,"close":2.13266,"volume":46.439998626708984},{"timestamp":1742413620000,"open":2.13266,"high":2.1327,"low":2.13222,"close":2.13222,"volume":72.36000061035156},{"timestamp":1742413680000,"open":2.13222,"high":2.13237,"low":2.13192,"close":2.13196,"volume":75.5999984741211},{"timestamp":1742413740000,"open":2.13196,"high":2.13248,"low":2.13193,"close":2.13244,"volume":35.369998931884766},{"timestamp":1742413800000,"open":2.13244,"high":2.13255,"low":2.13215,"close":2.13244,"volume":44.0099983215332},{"timestamp":1742413860000,"open":2.1324,"high":2.1324,"low":2.13204,"close":2.13236,"volume":39.689998626708984},{"timestamp":1742413920000,"open":2.1324,"high":2.13251,"low":2.13226,"close":2.13237,"volume":46.439998626708984},{"timestamp":1742413980000,"open":2.13236,"high":2.1327,"low":2.13236,"close":2.13266,"volume":41.040000915527344},{"timestamp":1742414040000,"open":2.13266,"high":2.13266,"low":2.13225,"close":2.13251,"volume":83.16000366210938},{"timestamp":1742414100000,"open":2.13244,"high":2.13299,"low":2.13243,"close":2.13299,"volume":73.44000244140625},{"timestamp":1742414160000,"open":2.13288,"high":2.13299,"low":2.13247,"close":2.13296,"volume":37.79999923706055},{"timestamp":1742414220000,"open":2.13296,"high":2.13296,"low":2.13244,"close":2.1325,"volume":44.279998779296875},{"timestamp":1742414280000,"open":2.13259,"high":2.13259,"low":2.1324,"close":2.13244,"volume":30.239999771118164},{"timestamp":1742414340000,"open":2.13251,"high":2.13277,"low":2.13243,"close":2.1325,"volume":57.2400016784668},{"timestamp":1742414400000,"open":2.13251,"high":2.13314,"low":2.13243,"close":2.13307,"volume":41.040000915527344},{"timestamp":1742414460000,"open":2.13306,"high":2.13336,"low":2.13306,"close":2.13318,"volume":27},{"timestamp":1742414520000,"open":2.13317,"high":2.13361,"low":2.13317,"close":2.13347,"volume":23.760000228881836},{"timestamp":1742414580000,"open":2.13351,"high":2.13351,"low":2.13325,"close":2.13328,"volume":19.440000534057617},{"timestamp":1742414640000,"open":2.13325,"high":2.13329,"low":2.13306,"close":2.13306,"volume":15.119999885559082},{"timestamp":1742414700000,"open":2.13299,"high":2.13299,"low":2.13284,"close":2.13292,"volume":29.15999984741211},{"timestamp":1742414760000,"open":2.13296,"high":2.13303,"low":2.13291,"close":2.13291,"volume":11.880000114440918},{"timestamp":1742414820000,"open":2.13284,"high":2.13307,"low":2.13284,"close":2.13307,"volume":8.640000343322754},{"timestamp":1742414880000,"open":2.1331,"high":2.1331,"low":2.13274,"close":2.1328,"volume":12.960000038146973},{"timestamp":1742414940000,"open":2.13281,"high":2.13299,"low":2.13274,"close":2.13299,"volume":8.100000381469727},{"timestamp":1742415000000,"open":2.13299,"high":2.13332,"low":2.13299,"close":2.13328,"volume":20.520000457763672},{"timestamp":1742415060000,"open":2.13329,"high":2.13373,"low":2.13321,"close":2.13373,"volume":23.760000228881836},{"timestamp":1742415120000,"open":2.1338,"high":2.13413,"low":2.13376,"close":2.13413,"volume":23.760000228881836},{"timestamp":1742415180000,"open":2.13413,"high":2.13434,"low":2.13412,"close":2.13428,"volume":19.440000534057617},{"timestamp":1742415240000,"open":2.13428,"high":2.13461,"low":2.13428,"close":2.13457,"volume":20.520000457763672},{"timestamp":1742415300000,"open":2.13456,"high":2.13479,"low":2.13456,"close":2.13479,"volume":30.239999771118164},{"timestamp":1742415360000,"open":2.13479,"high":2.13494,"low":2.13472,"close":2.1349,"volume":28.079999923706055},{"timestamp":1742415420000,"open":2.13493,"high":2.13501,"low":2.13472,"close":2.13498,"volume":19.440000534057617},{"timestamp":1742415480000,"open":2.13494,"high":2.13509,"low":2.13472,"close":2.135,"volume":29.15999984741211},{"timestamp":1742415540000,"open":2.13501,"high":2.13505,"low":2.13478,"close":2.13501,"volume":23.760000228881836},{"timestamp":1742415600000,"open":2.13501,"high":2.13522,"low":2.13494,"close":2.13505,"volume":21.059999465942383},{"timestamp":1742415660000,"open":2.13494,"high":2.13511,"low":2.13494,"close":2.13509,"volume":11.880000114440918},{"timestamp":1742415720000,"open":2.13509,"high":2.13509,"low":2.13493,"close":2.13497,"volume":17.280000686645508},{"timestamp":1742415780000,"open":2.1349,"high":2.1349,"low":2.13461,"close":2.13464,"volume":12.960000038146973},{"timestamp":1742415840000,"open":2.13464,"high":2.13483,"low":2.13464,"close":2.13483,"volume":5.400000095367432},{"timestamp":1742415900000,"open":2.13483,"high":2.13487,"low":2.13479,"close":2.13479,"volume":6.480000019073486},{"timestamp":1742415960000,"open":2.13487,"high":2.13505,"low":2.13487,"close":2.13487,"volume":18.360000610351562},{"timestamp":1742416020000,"open":2.13472,"high":2.13479,"low":2.13467,"close":2.13479,"volume":15.119999885559082},{"timestamp":1742416080000,"open":2.13472,"high":2.1349,"low":2.13468,"close":2.13487,"volume":17.280000686645508},{"timestamp":1742416140000,"open":2.13483,"high":2.13487,"low":2.13453,"close":2.13457,"volume":14.039999961853027},{"timestamp":1742416200000,"open":2.13452,"high":2.13452,"low":2.13439,"close":2.13441,"volume":20.520000457763672},{"timestamp":1742416260000,"open":2.13442,"high":2.1345,"low":2.13423,"close":2.13442,"volume":58.86000061035156},{"timestamp":1742416320000,"open":2.13435,"high":2.13463,"low":2.1343,"close":2.13463,"volume":12.960000038146973},{"timestamp":1742416380000,"open":2.13468,"high":2.13483,"low":2.13463,"close":2.13472,"volume":15.119999885559082},{"timestamp":1742416440000,"open":2.13472,"high":2.1349,"low":2.13472,"close":2.13487,"volume":15.119999885559082},{"timestamp":1742416500000,"open":2.13479,"high":2.1352,"low":2.13476,"close":2.13509,"volume":16.200000762939453},{"timestamp":1742416560000,"open":2.13512,"high":2.13523,"low":2.13508,"close":2.13509,"volume":34.560001373291016},{"timestamp":1742416620000,"open":2.13498,"high":2.13512,"low":2.13498,"close":2.13509,"volume":43.20000076293945},{"timestamp":1742416680000,"open":2.13512,"high":2.13512,"low":2.13498,"close":2.13505,"volume":36.720001220703125},{"timestamp":1742416740000,"open":2.13508,"high":2.13509,"low":2.13505,"close":2.13505,"volume":10.800000190734863},{"timestamp":1742416800000,"open":2.13505,"high":2.13527,"low":2.13504,"close":2.13526,"volume":68.04000091552734},{"timestamp":1742416860000,"open":2.13523,"high":2.13545,"low":2.13523,"close":2.13537,"volume":20.520000457763672},{"timestamp":1742416920000,"open":2.13542,"high":2.13542,"low":2.13527,"close":2.13527,"volume":2.1600000858306885},{"timestamp":1742416980000,"open":2.13523,"high":2.13538,"low":2.13522,"close":2.13538,"volume":33.47999954223633},{"timestamp":1742417040000,"open":2.13534,"high":2.13556,"low":2.13534,"close":2.13556,"volume":8.640000343322754},{"timestamp":1742417100000,"open":2.13556,"high":2.13556,"low":2.13552,"close":2.13553,"volume":3.240000009536743},{"timestamp":1742417160000,"open":2.13578,"high":2.13608,"low":2.13574,"close":2.13608,"volume":16.200000762939453},{"timestamp":1742417220000,"open":2.136,"high":2.136,"low":2.13589,"close":2.13589,"volume":2.700000047683716},{"timestamp":1742417340000,"open":2.13589,"high":2.136,"low":2.13575,"close":2.13597,"volume":29.15999984741211},{"timestamp":1742417400000,"open":2.136,"high":2.136,"low":2.13577,"close":2.13578,"volume":15.119999885559082},{"timestamp":1742417460000,"open":2.13597,"high":2.13611,"low":2.13593,"close":2.13593,"volume":11.880000114440918},{"timestamp":1742417520000,"open":2.13588,"high":2.13589,"low":2.13582,"close":2.13589,"volume":5.400000095367432},{"timestamp":1742417580000,"open":2.13589,"high":2.13589,"low":2.13575,"close":2.13575,"volume":3.240000009536743},{"timestamp":1742417640000,"open":2.13593,"high":2.13593,"low":2.1357,"close":2.1357,"volume":9.720000267028809},{"timestamp":1742417700000,"open":2.13117,"high":2.13135,"low":2.13098,"close":2.13106,"volume":63.130001068115234},{"timestamp":1742417760000,"open":2.13098,"high":2.13135,"low":2.13098,"close":2.13134,"volume":26.450000762939453},{"timestamp":1742417820000,"open":2.13119,"high":2.13128,"low":2.13098,"close":2.13101,"volume":79.4000015258789},{"timestamp":1742417880000,"open":2.13087,"high":2.13109,"low":2.13087,"close":2.13106,"volume":182.57000732421875},{"timestamp":1742417940000,"open":2.13106,"high":2.13106,"low":2.13089,"close":2.13101,"volume":22.530000686645508},{"timestamp":1742418300000,"open":2.13023,"high":2.13029,"low":2.13023,"close":2.13029,"volume":6.210000038146973},{"timestamp":1742418360000,"open":2.13024,"high":2.13029,"low":2.13024,"close":2.13029,"volume":2.1600000858306885},{"timestamp":1742418420000,"open":2.13025,"high":2.13025,"low":2.13025,"close":2.13025,"volume":0.8100000023841858},{"timestamp":1742418540000,"open":2.13025,"high":2.13029,"low":2.13025,"close":2.13025,"volume":4.320000171661377},{"timestamp":1742418600000,"open":2.13014,"high":2.13018,"low":2.12919,"close":2.12919,"volume":9.130000114440918},{"timestamp":1742418660000,"open":2.12919,"high":2.12922,"low":2.12853,"close":2.12871,"volume":23.93000030517578},{"timestamp":1742418720000,"open":2.12871,"high":2.12991,"low":2.12871,"close":2.12959,"volume":22.540000915527344},{"timestamp":1742418780000,"open":2.12959,"high":2.12992,"low":2.12959,"close":2.12992,"volume":23.219999313354492},{"timestamp":1742418840000,"open":2.12977,"high":2.12988,"low":2.12965,"close":2.12965,"volume":22.139999389648438},{"timestamp":1742418900000,"open":2.12977,"high":2.13003,"low":2.12974,"close":2.12985,"volume":9.720000267028809},{"timestamp":1742418960000,"open":2.12985,"high":2.12988,"low":2.12985,"close":2.12988,"volume":2.1600000858306885},{"timestamp":1742419020000,"open":2.12987,"high":2.13007,"low":2.12966,"close":2.12977,"volume":24.84000015258789},{"timestamp":1742419080000,"open":2.12987,"high":2.12992,"low":2.1297,"close":2.12977,"volume":18.899999618530273},{"timestamp":1742419140000,"open":2.12985,"high":2.12996,"low":2.1297,"close":2.12996,"volume":50.220001220703125},{"timestamp":1742419200000,"open":2.12996,"high":2.13003,"low":2.12988,"close":2.13003,"volume":11.880000114440918},{"timestamp":1742419260000,"open":2.12999,"high":2.12999,"low":2.12991,"close":2.12991,"volume":2.1600000858306885},{"timestamp":1742419320000,"open":2.12988,"high":2.12992,"low":2.12988,"close":2.12988,"volume":4.320000171661377},{"timestamp":1742419380000,"open":2.12987,"high":2.13002,"low":2.12987,"close":2.13002,"volume":5.400000095367432},{"timestamp":1742419440000,"open":2.12995,"high":2.12995,"low":2.12995,"close":2.12995,"volume":1.0800000429153442},{"timestamp":1742419500000,"open":2.12987,"high":2.12988,"low":2.12987,"close":2.12988,"volume":3.240000009536743},{"timestamp":1742419560000,"open":2.12988,"high":2.12992,"low":2.12919,"close":2.12919,"volume":7.880000114440918},{"timestamp":1742419620000,"open":2.12919,"high":2.12922,"low":2.12897,"close":2.129,"volume":18.770000457763672},{"timestamp":1742419680000,"open":2.129,"high":2.129,"low":2.12896,"close":2.129,"volume":16.200000762939453},{"timestamp":1742419740000,"open":2.12897,"high":2.12919,"low":2.12897,"close":2.12919,"volume":19.690000534057617},{"timestamp":1742419800000,"open":2.12915,"high":2.12919,"low":2.12904,"close":2.12904,"volume":8.100000381469727},{"timestamp":1742419860000,"open":2.12907,"high":2.12926,"low":2.12904,"close":2.12925,"volume":11.880000114440918},{"timestamp":1742419920000,"open":2.12922,"high":2.12926,"low":2.12919,"close":2.12919,"volume":11.880000114440918},{"timestamp":1742419980000,"open":2.12919,"high":2.12922,"low":2.12919,"close":2.12922,"volume":6.480000019073486},{"timestamp":1742420040000,"open":2.12922,"high":2.12922,"low":2.12911,"close":2.12911,"volume":3.240000009536743},{"timestamp":1742420160000,"open":2.12911,"high":2.12911,"low":2.12911,"close":2.12911,"volume":1.0800000429153442},{"timestamp":1742420280000,"open":2.12908,"high":2.12922,"low":2.12893,"close":2.12896,"volume":46.97999954223633},{"timestamp":1742420340000,"open":2.12915,"high":2.12915,"low":2.12888,"close":2.12889,"volume":28.6200008392334},{"timestamp":1742420400000,"open":2.12893,"high":2.12897,"low":2.12892,"close":2.12893,"volume":8.640000343322754},{"timestamp":1742420460000,"open":2.12889,"high":2.12915,"low":2.12889,"close":2.12908,"volume":23.760000228881836},{"timestamp":1742420520000,"open":2.12911,"high":2.12915,"low":2.12903,"close":2.12915,"volume":6.480000019073486},{"timestamp":1742420580000,"open":2.12908,"high":2.12926,"low":2.12888,"close":2.12889,"volume":30.239999771118164},{"timestamp":1742420640000,"open":2.12886,"high":2.12886,"low":2.12867,"close":2.12867,"volume":3.240000009536743},{"timestamp":1742420700000,"open":2.13123,"high":2.13443,"low":2.13116,"close":2.13196,"volume":103.66000366210938},{"timestamp":1742420760000,"open":2.13193,"high":2.13234,"low":2.13127,"close":2.13208,"volume":48.709999084472656},{"timestamp":1742420820000,"open":2.13186,"high":2.13241,"low":2.13171,"close":2.13222,"volume":64.79000091552734},{"timestamp":1742420880000,"open":2.13237,"high":2.13278,"low":2.13237,"close":2.13255,"volume":47.439998626708984},{"timestamp":1742420940000,"open":2.13263,"high":2.13278,"low":2.13248,"close":2.13258,"volume":31.729999542236328},{"timestamp":1742421000000,"open":2.13278,"high":2.13314,"low":2.13256,"close":2.13311,"volume":48.459999084472656},{"timestamp":1742421060000,"open":2.13322,"high":2.13325,"low":2.13252,"close":2.13252,"volume":40.4900016784668},{"timestamp":1742421120000,"open":2.13252,"high":2.13328,"low":2.1323,"close":2.13252,"volume":37.38999938964844},{"timestamp":1742421180000,"open":2.13256,"high":2.1327,"low":2.13256,"close":2.13267,"volume":7.559999942779541},{"timestamp":1742421240000,"open":2.13262,"high":2.13321,"low":2.13262,"close":2.13302,"volume":19.979999542236328},{"timestamp":1742421300000,"open":2.13307,"high":2.13311,"low":2.13157,"close":2.13168,"volume":12.960000038146973},{"timestamp":1742421360000,"open":2.13171,"high":2.13212,"low":2.13168,"close":2.13168,"volume":3.240000009536743},{"timestamp":1742421420000,"open":2.1317,"high":2.13241,"low":2.1317,"close":2.13171,"volume":52.91999816894531},{"timestamp":1742421480000,"open":2.13215,"high":2.13241,"low":2.13171,"close":2.13186,"volume":24.700000762939453},{"timestamp":1742421660000,"open":2.1334,"high":2.13437,"low":2.13339,"close":2.13437,"volume":18.219999313354492},{"timestamp":1742421720000,"open":2.13437,"high":2.1349,"low":2.13437,"close":2.1349,"volume":6.480000019073486},{"timestamp":1742421780000,"open":2.13498,"high":2.13564,"low":2.13491,"close":2.1356,"volume":17.010000228881836},{"timestamp":1742421840000,"open":2.13566,"high":2.13597,"low":2.13566,"close":2.13597,"volume":8.369999885559082},{"timestamp":1742421900000,"open":2.13602,"high":2.13768,"low":2.13602,"close":2.13764,"volume":26.31999969482422},{"timestamp":1742421960000,"open":2.13767,"high":2.13834,"low":2.13767,"close":2.13834,"volume":16.200000762939453},{"timestamp":1742422020000,"open":2.13853,"high":2.13876,"low":2.13853,"close":2.13872,"volume":11.880000114440918},{"timestamp":1742422080000,"open":2.13876,"high":2.13907,"low":2.13876,"close":2.13888,"volume":15.25},{"timestamp":1742422140000,"open":2.13891,"high":2.13903,"low":2.13891,"close":2.139,"volume":33.9900016784668},{"timestamp":1742422200000,"open":2.13902,"high":2.13902,"low":2.13847,"close":2.13851,"volume":23.079999923706055},{"timestamp":1742422260000,"open":2.13852,"high":2.13886,"low":2.13835,"close":2.13876,"volume":19.56999969482422},{"timestamp":1742422320000,"open":2.13877,"high":2.13898,"low":2.13877,"close":2.13898,"volume":9.850000381469727},{"timestamp":1742422380000,"open":2.13912,"high":2.13917,"low":2.13877,"close":2.13877,"volume":10.649999618530273},{"timestamp":1742422440000,"open":2.13878,"high":2.13882,"low":2.13878,"close":2.13879,"volume":9.989999771118164},{"timestamp":1742422500000,"open":2.13882,"high":2.13893,"low":2.13861,"close":2.13866,"volume":24.6200008392334},{"timestamp":1742422560000,"open":2.13861,"high":2.13881,"low":2.13861,"close":2.1387,"volume":8.770000457763672},{"timestamp":1742422620000,"open":2.13884,"high":2.13885,"low":2.13848,"close":2.13848,"volume":27.969999313354492},{"timestamp":1742422680000,"open":2.13863,"high":2.13871,"low":2.1386,"close":2.13871,"volume":41.310001373291016},{"timestamp":1742422740000,"open":2.13871,"high":2.13897,"low":2.13871,"close":2.13872,"volume":21.600000381469727},{"timestamp":1742422800000,"open":2.13883,"high":2.13894,"low":2.13878,"close":2.13883,"volume":33.47999954223633},{"timestamp":1742422860000,"open":2.13883,"high":2.13886,"low":2.13874,"close":2.13874,"volume":19.440000534057617},{"timestamp":1742422920000,"open":2.13886,"high":2.13886,"low":2.13876,"close":2.13876,"volume":41.040000915527344},{"timestamp":1742422980000,"open":2.13872,"high":2.13876,"low":2.13865,"close":2.13868,"volume":17.280000686645508},{"timestamp":1742423040000,"open":2.13865,"high":2.13887,"low":2.1386,"close":2.13887,"volume":16.200000762939453},{"timestamp":1742423100000,"open":2.13883,"high":2.13887,"low":2.13865,"close":2.13865,"volume":14.039999961853027},{"timestamp":1742423160000,"open":2.13846,"high":2.13864,"low":2.13843,"close":2.1385,"volume":9.720000267028809},{"timestamp":1742423220000,"open":2.1385,"high":2.13854,"low":2.13828,"close":2.13839,"volume":10.800000190734863},{"timestamp":1742423280000,"open":2.1385,"high":2.1386,"low":2.13845,"close":2.13849,"volume":15.119999885559082},{"timestamp":1742423340000,"open":2.13849,"high":2.13883,"low":2.13842,"close":2.13864,"volume":24.760000228881836},{"timestamp":1742423400000,"open":2.13857,"high":2.13861,"low":2.13783,"close":2.13783,"volume":62.45000076293945},{"timestamp":1742423460000,"open":2.13798,"high":2.13798,"low":2.13744,"close":2.13758,"volume":83.79000091552734},{"timestamp":1742423520000,"open":2.13765,"high":2.13765,"low":2.13744,"close":2.13762,"volume":11.880000114440918},{"timestamp":1742423580000,"open":2.13765,"high":2.13773,"low":2.13755,"close":2.13755,"volume":7.559999942779541},{"timestamp":1742423640000,"open":2.13751,"high":2.13755,"low":2.13732,"close":2.13732,"volume":3.240000009536743},{"timestamp":1742423700000,"open":2.13729,"high":2.13735,"low":2.13722,"close":2.13729,"volume":8.640000343322754},{"timestamp":1742423760000,"open":2.13724,"high":2.13724,"low":2.13681,"close":2.13702,"volume":14.039999961853027},{"timestamp":1742423820000,"open":2.13707,"high":2.13711,"low":2.13691,"close":2.13711,"volume":14.039999961853027},{"timestamp":1742423880000,"open":2.13703,"high":2.1374,"low":2.137,"close":2.13725,"volume":41.040000915527344},{"timestamp":1742423940000,"open":2.13733,"high":2.1374,"low":2.13728,"close":2.13729,"volume":14.039999961853027},{"timestamp":1742424000000,"open":2.13733,"high":2.13762,"low":2.13733,"close":2.13733,"volume":22.68000030517578},{"timestamp":1742424060000,"open":2.13733,"high":2.13736,"low":2.13714,"close":2.13714,"volume":29.15999984741211},{"timestamp":1742424120000,"open":2.13711,"high":2.13722,"low":2.13706,"close":2.13718,"volume":22.68000030517578},{"timestamp":1742424180000,"open":2.13722,"high":2.13725,"low":2.13718,"close":2.13718,"volume":3.240000009536743},{"timestamp":1742424240000,"open":2.13725,"high":2.13725,"low":2.13692,"close":2.13692,"volume":9.180000305175781},{"timestamp":1742424300000,"open":2.137,"high":2.137,"low":2.13681,"close":2.13696,"volume":6.480000019073486},{"timestamp":1742424360000,"open":2.137,"high":2.13718,"low":2.137,"close":2.1371,"volume":7.559999942779541},{"timestamp":1742424420000,"open":2.13707,"high":2.13739,"low":2.13707,"close":2.13739,"volume":7.559999942779541},{"timestamp":1742424480000,"open":2.13747,"high":2.13747,"low":2.13739,"close":2.13739,"volume":2.1600000858306885},{"timestamp":1742424540000,"open":2.13751,"high":2.13751,"low":2.1374,"close":2.1374,"volume":3.240000009536743},{"timestamp":1742424600000,"open":2.13739,"high":2.13739,"low":2.13729,"close":2.13729,"volume":9.720000267028809},{"timestamp":1742424660000,"open":2.13739,"high":2.13739,"low":2.13718,"close":2.13718,"volume":6.480000019073486},{"timestamp":1742424720000,"open":2.13722,"high":2.13722,"low":2.13711,"close":2.13711,"volume":5.400000095367432},{"timestamp":1742424780000,"open":2.13722,"high":2.13722,"low":2.13718,"close":2.13718,"volume":2.1600000858306885},{"timestamp":1742424840000,"open":2.13718,"high":2.13733,"low":2.13718,"close":2.13733,"volume":3.240000009536743},{"timestamp":1742424900000,"open":2.13714,"high":2.13714,"low":2.13703,"close":2.13703,"volume":4.320000171661377},{"timestamp":1742424960000,"open":2.13692,"high":2.13696,"low":2.13678,"close":2.13678,"volume":5.260000228881836},{"timestamp":1742425020000,"open":2.13681,"high":2.13685,"low":2.13666,"close":2.13666,"volume":12.960000038146973},{"timestamp":1742425800000,"open":2.13583,"high":2.13595,"low":2.13569,"close":2.1358,"volume":38.459999084472656},{"timestamp":1742425860000,"open":2.13584,"high":2.13591,"low":2.1355,"close":2.13551,"volume":41.81999969482422},{"timestamp":1742425920000,"open":2.13551,"high":2.13558,"low":2.13551,"close":2.13558,"volume":5.800000190734863},{"timestamp":1742425980000,"open":2.13566,"high":2.13566,"low":2.13529,"close":2.13536,"volume":44.97999954223633},{"timestamp":1742426040000,"open":2.13537,"high":2.13544,"low":2.13522,"close":2.13537,"volume":48.150001525878906},{"timestamp":1742426100000,"open":2.13541,"high":2.13559,"low":2.13541,"close":2.13551,"volume":29.81999969482422},{"timestamp":1742426160000,"open":2.13559,"high":2.13559,"low":2.13522,"close":2.13537,"volume":32.5099983215332},{"timestamp":1742426220000,"open":2.1353,"high":2.1353,"low":2.13519,"close":2.13519,"volume":20.780000686645508},{"timestamp":1742426280000,"open":2.13519,"high":2.13563,"low":2.13519,"close":2.13537,"volume":42.5099983215332},{"timestamp":1742426340000,"open":2.13544,"high":2.13555,"low":2.13544,"close":2.13555,"volume":21.450000762939453},{"timestamp":1742426400000,"open":2.13552,"high":2.1357,"low":2.13537,"close":2.13541,"volume":32.58000183105469},{"timestamp":1742426460000,"open":2.13541,"high":2.13541,"low":2.13532,"close":2.13537,"volume":7.420000076293945},{"timestamp":1742426520000,"open":2.1354,"high":2.13541,"low":2.13533,"close":2.13541,"volume":6.880000114440918},{"timestamp":1742426580000,"open":2.13544,"high":2.13544,"low":2.13515,"close":2.13519,"volume":37.90999984741211},{"timestamp":1742426640000,"open":2.13519,"high":2.13522,"low":2.13508,"close":2.13522,"volume":21.719999313354492},{"timestamp":1742426700000,"open":2.13526,"high":2.13547,"low":2.13526,"close":2.13541,"volume":31.440000534057617},{"timestamp":1742426760000,"open":2.1354,"high":2.13544,"low":2.1353,"close":2.1353,"volume":19.299999237060547},{"timestamp":1742426820000,"open":2.13532,"high":2.13533,"low":2.13519,"close":2.13522,"volume":16.190000534057617},{"timestamp":1742426880000,"open":2.13522,"high":2.13541,"low":2.13522,"close":2.1353,"volume":11.729999542236328},{"timestamp":1742426940000,"open":2.1353,"high":2.13544,"low":2.13526,"close":2.13544,"volume":22.260000228881836},{"timestamp":1742427000000,"open":2.13537,"high":2.13549,"low":2.13531,"close":2.13531,"volume":20.520000457763672},{"timestamp":1742427060000,"open":2.13538,"high":2.13549,"low":2.13531,"close":2.13531,"volume":18.350000381469727},{"timestamp":1742427120000,"open":2.13523,"high":2.13523,"low":2.1349,"close":2.13502,"volume":51.79999923706055},{"timestamp":1742427180000,"open":2.13497,"high":2.13513,"low":2.13497,"close":2.13509,"volume":22.260000228881836},{"timestamp":1742427240000,"open":2.13506,"high":2.13524,"low":2.13506,"close":2.13512,"volume":34.11000061035156},{"timestamp":1742427300000,"open":2.13512,"high":2.13512,"low":2.13498,"close":2.13506,"volume":17.799999237060547},{"timestamp":1742427360000,"open":2.13503,"high":2.13506,"low":2.13499,"close":2.13506,"volume":18.479999542236328},{"timestamp":1742427420000,"open":2.13502,"high":2.13525,"low":2.13502,"close":2.13525,"volume":10.930000305175781},{"timestamp":1742427480000,"open":2.13514,"high":2.13528,"low":2.13514,"close":2.13527,"volume":22.940000534057617},{"timestamp":1742427540000,"open":2.13521,"high":2.13564,"low":2.13521,"close":2.13558,"volume":34.66999816894531},{"timestamp":1742427600000,"open":2.13554,"high":2.1358,"low":2.13554,"close":2.1358,"volume":25.479999542236328},{"timestamp":1742427660000,"open":2.13576,"high":2.13602,"low":2.13561,"close":2.13601,"volume":49.2599983215332},{"timestamp":1742427720000,"open":2.13602,"high":2.13615,"low":2.13587,"close":2.13612,"volume":21.049999237060547},{"timestamp":1742427780000,"open":2.13613,"high":2.13613,"low":2.13602,"close":2.13613,"volume":17.940000534057617},{"timestamp":1742427840000,"open":2.13615,"high":2.13635,"low":2.13613,"close":2.13627,"volume":14.699999809265137},{"timestamp":1742427900000,"open":2.1363,"high":2.13635,"low":2.13624,"close":2.13631,"volume":29.670000076293945},{"timestamp":1742427960000,"open":2.13631,"high":2.13663,"low":2.13631,"close":2.13663,"volume":40.61000061035156},{"timestamp":1742428020000,"open":2.1366,"high":2.13664,"low":2.13627,"close":2.13627,"volume":86.2300033569336},{"timestamp":1742428080000,"open":2.13635,"high":2.13664,"low":2.13635,"close":2.1366,"volume":35.08000183105469},{"timestamp":1742428140000,"open":2.13656,"high":2.13656,"low":2.13631,"close":2.13635,"volume":37.970001220703125},{"timestamp":1742428200000,"open":2.13631,"high":2.13649,"low":2.13631,"close":2.13649,"volume":45.060001373291016},{"timestamp":1742428260000,"open":2.13646,"high":2.13694,"low":2.13642,"close":2.13694,"volume":89.20999908447266},{"timestamp":1742428320000,"open":2.1369,"high":2.13712,"low":2.1369,"close":2.137,"volume":28.459999084472656},{"timestamp":1742428380000,"open":2.13705,"high":2.13712,"low":2.13689,"close":2.1369,"volume":86.61000061035156},{"timestamp":1742428440000,"open":2.13683,"high":2.13708,"low":2.13682,"close":2.13708,"volume":29},{"timestamp":1742428500000,"open":2.13705,"high":2.13712,"low":2.13705,"close":2.13705,"volume":15.25},{"timestamp":1742428560000,"open":2.13704,"high":2.13749,"low":2.13704,"close":2.13749,"volume":25.780000686645508},{"timestamp":1742428620000,"open":2.13752,"high":2.13752,"low":2.13734,"close":2.13744,"volume":64.08000183105469},{"timestamp":1742428680000,"open":2.13755,"high":2.13763,"low":2.13737,"close":2.13737,"volume":40.06999969482422},{"timestamp":1742428740000,"open":2.13738,"high":2.13738,"low":2.13697,"close":2.13697,"volume":53.0099983215332}]