[{"timestamp":1742360400000,"open":2.12414,"high":2.12484,"low":2.12414,"close":2.12484,"volume":30.780000686645508},{"timestamp":1742360460000,"open":2.12484,"high":2.12495,"low":2.12472,"close":2.12475,"volume":16.739999771118164},{"timestamp":1742360520000,"open":2.12475,"high":2.1252,"low":2.12472,"close":2.12502,"volume":19.440000534057617},{"timestamp":1742360580000,"open":2.12513,"high":2.12513,"low":2.12463,"close":2.12469,"volume":29.15999984741211},{"timestamp":1742360640000,"open":2.12472,"high":2.12963,"low":2.12451,"close":2.12494,"volume":89.0999984741211},{"timestamp":1742360700000,"open":2.12494,"high":2.12494,"low":2.12478,"close":2.12486,"volume":37.65999984741211},{"timestamp":1742360760000,"open":2.12497,"high":2.12511,"low":2.12497,"close":2.12511,"volume":9.180000305175781},{"timestamp":1742360820000,"open":2.12511,"high":2.12548,"low":2.12511,"close":2.12541,"volume":23.219999313354492},{"timestamp":1742360880000,"open":2.12541,"high":2.12541,"low":2.125,"close":2.12504,"volume":20.520000457763672},{"timestamp":1742360940000,"open":2.12504,"high":2.12504,"low":2.12497,"close":2.125,"volume":11.880000114440918},{"timestamp":1742361000000,"open":2.12497,"high":2.12522,"low":2.12497,"close":2.12522,"volume":12.960000038146973},{"timestamp":1742361060000,"open":2.12522,"high":2.12559,"low":2.12522,"close":2.12551,"volume":20.520000457763672},{"timestamp":1742361120000,"open":2.12548,"high":2.12559,"low":2.12544,"close":2.12559,"volume":10.800000190734863},{"timestamp":1742361180000,"open":2.12555,"high":2.12555,"low":2.12551,"close":2.12551,"volume":11.880000114440918},{"timestamp":1742361240000,"open":2.12551,"high":2.12573,"low":2.12551,"close":2.12573,"volume":17.68000030517578},{"timestamp":1742361300000,"open":2.12573,"high":2.12595,"low":2.12566,"close":2.12584,"volume":43.86000061035156},{"timestamp":1742361360000,"open":2.12581,"high":2.12581,"low":2.12551,"close":2.12555,"volume":27.799999237060547},{"timestamp":1742361420000,"open":2.12555,"high":2.12559,"low":2.12555,"close":2.12559,"volume":9.989999771118164},{"timestamp":1742361480000,"open":2.12559,"high":2.12562,"low":2.12297,"close":2.12297,"volume":13.5},{"timestamp":1742361540000,"open":2.12293,"high":2.12293,"low":2.12291,"close":2.12291,"volume":9.720000267028809},{"timestamp":1742361600000,"open":2.12295,"high":2.12302,"low":2.12295,"close":2.12295,"volume":12.420000076293945},{"timestamp":1742361660000,"open":2.12295,"high":2.12304,"low":2.12295,"close":2.12304,"volume":7.559999942779541},{"timestamp":1742361720000,"open":2.123,"high":2.12306,"low":2.12289,"close":2.12302,"volume":17.280000686645508},{"timestamp":1742361780000,"open":2.12302,"high":2.12309,"low":2.12302,"close":2.12302,"volume":7.559999942779541},{"timestamp":1742361840000,"open":2.12306,"high":2.1232,"low":2.12306,"close":2.1232,"volume":14.579999923706055},{"timestamp":1742361900000,"open":2.12317,"high":2.12317,"low":2.12299,"close":2.12307,"volume":34.02000045776367},{"timestamp":1742361960000,"open":2.12307,"high":2.12307,"low":2.12303,"close":2.12307,"volume":10.260000228881836},{"timestamp":1742362020000,"open":2.12303,"high":2.12306,"low":2.12299,"close":2.12299,"volume":19.979999542236328},{"timestamp":1742362080000,"open":2.12302,"high":2.12313,"low":2.12295,"close":2.12302,"volume":17.81999969482422},{"timestamp":1742362140000,"open":2.12302,"high":2.1232,"low":2.12299,"close":2.12313,"volume":23.760000228881836},{"timestamp":1742362200000,"open":2.12313,"high":2.12559,"low":2.12281,"close":2.12316,"volume":27},{"timestamp":1742362260000,"open":2.12283,"high":2.12311,"low":2.12279,"close":2.12307,"volume":10.800000190734863},{"timestamp":1742362320000,"open":2.12307,"high":2.12307,"low":2.12271,"close":2.12271,"volume":31.31999969482422},{"timestamp":1742362380000,"open":2.12316,"high":2.12316,"low":2.12276,"close":2.1229,"volume":27.670000076293945},{"timestamp":1742362440000,"open":2.12287,"high":2.12305,"low":2.12287,"close":2.12305,"volume":8.640000343322754},{"timestamp":1742362500000,"open":2.12305,"high":2.12316,"low":2.12301,"close":2.12316,"volume":17.280000686645508},{"timestamp":1742362560000,"open":2.12312,"high":2.12316,"low":2.12301,"close":2.12305,"volume":9.039999961853027},{"timestamp":1742362620000,"open":2.12294,"high":2.12699,"low":2.12294,"close":2.12699,"volume":20.520000457763672},{"timestamp":1742362740000,"open":2.12697,"high":2.12704,"low":2.12697,"close":2.12701,"volume":7.559999942779541},{"timestamp":1742362800000,"open":2.12697,"high":2.12704,"low":2.1269,"close":2.12697,"volume":8.640000343322754},{"timestamp":1742362860000,"open":2.12697,"high":2.12697,"low":2.1269,"close":2.1269,"volume":10.800000190734863},{"timestamp":1742362920000,"open":2.12697,"high":2.12697,"low":2.12682,"close":2.12686,"volume":12.420000076293945},{"timestamp":1742362980000,"open":2.12679,"high":2.12686,"low":2.12679,"close":2.12686,"volume":12.6899995803833},{"timestamp":1742363040000,"open":2.12686,"high":2.12697,"low":2.12675,"close":2.1269,"volume":42.790000915527344},{"timestamp":1742363100000,"open":2.12682,"high":2.1269,"low":2.12682,"close":2.12682,"volume":9.449999809265137},{"timestamp":1742363160000,"open":2.12682,"high":2.12697,"low":2.12682,"close":2.1269,"volume":26.18000030517578},{"timestamp":1742363220000,"open":2.1269,"high":2.12697,"low":2.12664,"close":2.12672,"volume":49.52000045776367},{"timestamp":1742363280000,"open":2.12672,"high":2.12683,"low":2.12672,"close":2.12679,"volume":44.68000030517578},{"timestamp":1742363340000,"open":2.12679,"high":2.1269,"low":2.12675,"close":2.1269,"volume":30.239999771118164},{"timestamp":1742363400000,"open":2.12697,"high":2.12697,"low":2.12697,"close":2.12697,"volume":1.0800000429153442},{"timestamp":1742363460000,"open":2.1269,"high":2.12705,"low":2.1269,"close":2.12705,"volume":15.65999984741211},{"timestamp":1742363520000,"open":2.12702,"high":2.12702,"low":2.12699,"close":2.12699,"volume":5.670000076293945},{"timestamp":1742363580000,"open":2.12706,"high":2.12706,"low":2.12688,"close":2.12699,"volume":20.780000686645508},{"timestamp":1742363640000,"open":2.12702,"high":2.12702,"low":2.12695,"close":2.12702,"volume":5.940000057220459},{"timestamp":1742363700000,"open":2.12695,"high":2.12702,"low":2.12695,"close":2.12702,"volume":9.039999961853027},{"timestamp":1742363760000,"open":2.12695,"high":2.12706,"low":2.12691,"close":2.12695,"volume":16.200000762939453},{"timestamp":1742363820000,"open":2.12691,"high":2.12709,"low":2.12688,"close":2.12709,"volume":28.200000762939453},{"timestamp":1742363880000,"open":2.12709,"high":2.12723,"low":2.12698,"close":2.12719,"volume":39.25},{"timestamp":1742363940000,"open":2.12723,"high":2.12723,"low":2.12708,"close":2.12715,"volume":61.38999938964844},{"timestamp":1742364000000,"open":2.12715,"high":2.12916,"low":2.12705,"close":2.12725,"volume":94.62000274658203},{"timestamp":1742364060000,"open":2.12725,"high":2.12761,"low":2.12715,"close":2.12736,"volume":49},{"timestamp":1742364120000,"open":2.1274,"high":2.12759,"low":2.12734,"close":2.12759,"volume":31.31999969482422},{"timestamp":1742364180000,"open":2.12759,"high":2.12763,"low":2.12739,"close":2.1276,"volume":19.979999542236328},{"timestamp":1742364240000,"open":2.12766,"high":2.12776,"low":2.12738,"close":2.12738,"volume":22.270000457763672},{"timestamp":1742364300000,"open":2.12738,"high":2.12781,"low":2.12729,"close":2.1278,"volume":45.630001068115234},{"timestamp":1742364360000,"open":2.1278,"high":2.12978,"low":2.12773,"close":2.1297,"volume":30.639999389648438},{"timestamp":1742364420000,"open":2.12974,"high":2.12978,"low":2.12974,"close":2.12974,"volume":8.369999885559082},{"timestamp":1742364480000,"open":2.12978,"high":2.12981,"low":2.1297,"close":2.1297,"volume":6.480000019073486},{"timestamp":1742364540000,"open":2.12967,"high":2.12967,"low":2.12786,"close":2.12788,"volume":30.5},{"timestamp":1742364600000,"open":2.12786,"high":2.12799,"low":2.12782,"close":2.12799,"volume":19.709999084472656},{"timestamp":1742364660000,"open":2.12796,"high":2.12796,"low":2.12765,"close":2.12765,"volume":18.75},{"timestamp":1742364720000,"open":2.12765,"high":2.1287,"low":2.12751,"close":2.12858,"volume":26.729999542236328},{"timestamp":1742364780000,"open":2.12807,"high":2.12952,"low":2.12801,"close":2.12952,"volume":45.34000015258789},{"timestamp":1742364840000,"open":2.12959,"high":2.13078,"low":2.12722,"close":2.12999,"volume":134.4600067138672},{"timestamp":1742364900000,"open":2.12791,"high":2.13102,"low":2.12682,"close":2.12966,"volume":117.18000030517578},{"timestamp":1742364960000,"open":2.12966,"high":2.13122,"low":2.1284,"close":2.13016,"volume":120.1500015258789},{"timestamp":1742365020000,"open":2.13016,"high":2.13017,"low":2.12827,"close":2.12936,"volume":77.76000213623047},{"timestamp":1742365080000,"open":2.12936,"high":2.12994,"low":2.12827,"close":2.12879,"volume":168.8699951171875},{"timestamp":1742365140000,"open":2.1288,"high":2.1299,"low":2.12821,"close":2.1297,"volume":130.13999938964844},{"timestamp":1742365200000,"open":2.1297,"high":2.13075,"low":2.12847,"close":2.13075,"volume":121.55000305175781},{"timestamp":1742365260000,"open":2.13075,"high":2.13154,"low":2.12966,"close":2.13021,"volume":155.8699951171875},{"timestamp":1742365320000,"open":2.13028,"high":2.13028,"low":2.12964,"close":2.12975,"volume":42.650001525878906},{"timestamp":1742365380000,"open":2.1298,"high":2.13042,"low":2.1295,"close":2.12959,"volume":568.4400024414062},{"timestamp":1742365440000,"open":2.12963,"high":2.13013,"low":2.12963,"close":2.1301,"volume":19.030000686645508},{"timestamp":1742365500000,"open":2.1301,"high":2.13021,"low":2.12848,"close":2.12854,"volume":125.80999755859375},{"timestamp":1742365560000,"open":2.12856,"high":2.12969,"low":2.12796,"close":2.12969,"volume":182.19000244140625},{"timestamp":1742365620000,"open":2.12976,"high":2.12992,"low":2.12773,"close":2.12773,"volume":151.7899932861328},{"timestamp":1742365680000,"open":2.1278,"high":2.12919,"low":2.1278,"close":2.12882,"volume":67.33999633789062},{"timestamp":1742365740000,"open":2.12882,"high":2.1289,"low":2.12789,"close":2.1279,"volume":61.36000061035156},{"timestamp":1742365800000,"open":2.12716,"high":2.12893,"low":2.12667,"close":2.12704,"volume":166.3300018310547},{"timestamp":1742365860000,"open":2.127,"high":2.12791,"low":2.127,"close":2.12731,"volume":55.86000061035156},{"timestamp":1742365920000,"open":2.12738,"high":2.12857,"low":2.12722,"close":2.12854,"volume":120.16999816894531},{"timestamp":1742365980000,"open":2.1285,"high":2.12854,"low":2.12726,"close":2.12768,"volume":113.87999725341797},{"timestamp":1742366040000,"open":2.12769,"high":2.12864,"low":2.12754,"close":2.12772,"volume":119.97000122070312},{"timestamp":1742366100000,"open":2.12769,"high":2.12884,"low":2.12766,"close":2.12883,"volume":66},{"timestamp":1742366160000,"open":2.12797,"high":2.12797,"low":2.12786,"close":2.12793,"volume":19.43000030517578},{"timestamp":1742366220000,"open":2.12793,"high":2.13182,"low":2.12793,"close":2.13003,"volume":172.52000427246094},{"timestamp":1742366280000,"open":2.12971,"high":2.12971,"low":2.1295,"close":2.12963,"volume":75.52999877929688},{"timestamp":1742366340000,"open":2.12963,"high":2.12963,"low":2.12893,"close":2.1291,"volume":117.4800033569336},{"timestamp":1742366400000,"open":2.12897,"high":2.12975,"low":2.12797,"close":2.1283,"volume":130.72000122070312},{"timestamp":1742366460000,"open":2.1283,"high":2.12922,"low":2.12827,"close":2.12836,"volume":85.01000213623047},{"timestamp":1742366520000,"open":2.1285,"high":2.12922,"low":2.12808,"close":2.12808,"volume":61.11000061035156},{"timestamp":1742366580000,"open":2.12812,"high":2.12847,"low":2.12808,"close":2.12839,"volume":99.43000030517578},{"timestamp":1742366640000,"open":2.12846,"high":2.12877,"low":2.12837,"close":2.12855,"volume":129.41000366210938},{"timestamp":1742366700000,"open":2.12862,"high":2.12965,"low":2.1286,"close":2.12893,"volume":107.93000030517578},{"timestamp":1742366760000,"open":2.12901,"high":2.12931,"low":2.12901,"close":2.12931,"volume":51.970001220703125},{"timestamp":1742366820000,"open":2.12934,"high":2.12936,"low":2.12929,"close":2.12929,"volume":32.66999816894531},{"timestamp":1742366880000,"open":2.12925,"high":2.12945,"low":2.12921,"close":2.12945,"volume":87.4800033569336},{"timestamp":1742366940000,"open":2.12938,"high":2.13024,"low":2.12929,"close":2.12948,"volume":93.4000015258789},{"timestamp":1742367000000,"open":2.12948,"high":2.13045,"low":2.12929,"close":2.13003,"volume":104},{"timestamp":1742367060000,"open":2.12952,"high":2.13034,"low":2.12926,"close":2.12995,"volume":93.22000122070312},{"timestamp":1742367120000,"open":2.12984,"high":2.12984,"low":2.12922,"close":2.12943,"volume":26.719999313354492},{"timestamp":1742367180000,"open":2.12947,"high":2.1298,"low":2.12943,"close":2.12943,"volume":12.140000343322754},{"timestamp":1742367240000,"open":2.12945,"high":2.13022,"low":2.12921,"close":2.12921,"volume":31.549999237060547},{"timestamp":1742367300000,"open":2.12914,"high":2.13018,"low":2.12894,"close":2.12978,"volume":83.05999755859375},{"timestamp":1742367360000,"open":2.12976,"high":2.13044,"low":2.1292,"close":2.12934,"volume":118.41000366210938},{"timestamp":1742367420000,"open":2.12934,"high":2.12934,"low":2.12764,"close":2.12779,"volume":148.49000549316406},{"timestamp":1742367480000,"open":2.12783,"high":2.1297,"low":2.12772,"close":2.1294,"volume":156.6999969482422},{"timestamp":1742367540000,"open":2.12941,"high":2.12972,"low":2.12803,"close":2.12823,"volume":174.36000061035156},{"timestamp":1742367600000,"open":2.12822,"high":2.12975,"low":2.12811,"close":2.1286,"volume":287.20001220703125},{"timestamp":1742367660000,"open":2.12864,"high":2.12886,"low":2.12791,"close":2.1281,"volume":244.61000061035156},{"timestamp":1742367720000,"open":2.12813,"high":2.12839,"low":2.12804,"close":2.12817,"volume":187.69000244140625},{"timestamp":1742367780000,"open":2.12813,"high":2.12832,"low":2.12782,"close":2.12789,"volume":135.75999450683594},{"timestamp":1742367840000,"open":2.12789,"high":2.12815,"low":2.12763,"close":2.12815,"volume":122.93000030517578},{"timestamp":1742367900000,"open":2.12804,"high":2.12837,"low":2.12803,"close":2.12806,"volume":68.55000305175781},{"timestamp":1742367960000,"open":2.1281,"high":2.1281,"low":2.12748,"close":2.12775,"volume":130.72999572753906},{"timestamp":1742368020000,"open":2.12774,"high":2.128,"low":2.12745,"close":2.12788,"volume":73.69999694824219},{"timestamp":1742368080000,"open":2.12791,"high":2.12799,"low":2.12734,"close":2.12734,"volume":54.93000030517578},{"timestamp":1742368140000,"open":2.12731,"high":2.12797,"low":2.1271,"close":2.12766,"volume":68.70999908447266},{"timestamp":1742368200000,"open":2.12766,"high":2.12794,"low":2.12752,"close":2.12784,"volume":64.77999877929688},{"timestamp":1742368260000,"open":2.12791,"high":2.12813,"low":2.12765,"close":2.12812,"volume":49.810001373291016},{"timestamp":1742368320000,"open":2.12812,"high":2.12864,"low":2.12801,"close":2.12861,"volume":51.84000015258789},{"timestamp":1742368380000,"open":2.12853,"high":2.12854,"low":2.12768,"close":2.12768,"volume":86.4000015258789},{"timestamp":1742368440000,"open":2.12768,"high":2.12809,"low":2.12738,"close":2.12752,"volume":34.02000045776367},{"timestamp":1742368500000,"open":2.12748,"high":2.12765,"low":2.12699,"close":2.12729,"volume":96.61000061035156},{"timestamp":1742368560000,"open":2.12727,"high":2.12763,"low":2.12705,"close":2.12754,"volume":116.01000213623047},{"timestamp":1742368620000,"open":2.12757,"high":2.12757,"low":2.1271,"close":2.12719,"volume":93.37999725341797},{"timestamp":1742368680000,"open":2.12722,"high":2.12722,"low":2.12629,"close":2.1266,"volume":144.1300048828125},{"timestamp":1742368740000,"open":2.12663,"high":2.12677,"low":2.12649,"close":2.12654,"volume":99.55999755859375},{"timestamp":1742368800000,"open":2.12651,"high":2.12694,"low":2.12643,"close":2.12671,"volume":62.040000915527344},{"timestamp":1742368860000,"open":2.12667,"high":2.12674,"low":2.12646,"close":2.12674,"volume":53.970001220703125},{"timestamp":1742368920000,"open":2.12657,"high":2.12682,"low":2.12657,"close":2.12665,"volume":84.95999908447266},{"timestamp":1742368980000,"open":2.12661,"high":2.12661,"low":2.12603,"close":2.12642,"volume":129.52000427246094},{"timestamp":1742369040000,"open":2.12638,"high":2.12762,"low":2.12583,"close":2.12744,"volume":102.43000030517578},{"timestamp":1742369100000,"open":2.12749,"high":2.12777,"low":2.12733,"close":2.12777,"volume":57.08000183105469},{"timestamp":1742369160000,"open":2.12789,"high":2.12843,"low":2.12779,"close":2.12794,"volume":91.45999908447266},{"timestamp":1742369220000,"open":2.12787,"high":2.12795,"low":2.12727,"close":2.1273,"volume":53.31999969482422},{"timestamp":1742369280000,"open":2.1273,"high":2.1273,"low":2.12654,"close":2.12688,"volume":79.08999633789062},{"timestamp":1742369340000,"open":2.1267,"high":2.12694,"low":2.12659,"close":2.12689,"volume":92.66999816894531},{"timestamp":1742369400000,"open":2.12746,"high":2.12756,"low":2.12689,"close":2.12752,"volume":52.220001220703125},{"timestamp":1742369460000,"open":2.12756,"high":2.12774,"low":2.12692,"close":2.12719,"volume":80.31999969482422},{"timestamp":1742369520000,"open":2.12721,"high":2.12749,"low":2.12708,"close":2.12734,"volume":52.4900016784668},{"timestamp":1742369580000,"open":2.12731,"high":2.1274,"low":2.1272,"close":2.12727,"volume":91.37999725341797},{"timestamp":1742369640000,"open":2.1273,"high":2.1273,"low":2.12663,"close":2.12679,"volume":189.44000244140625},{"timestamp":1742369700000,"open":2.12682,"high":2.12682,"low":2.12634,"close":2.12642,"volume":138.5},{"timestamp":1742369760000,"open":2.12635,"high":2.12652,"low":2.12583,"close":2.12606,"volume":216.4199981689453},{"timestamp":1742369820000,"open":2.12621,"high":2.12707,"low":2.12582,"close":2.12611,"volume":383.7799987792969},{"timestamp":1742369880000,"open":2.12604,"high":2.12682,"low":2.12589,"close":2.12651,"volume":311.6099853515625},{"timestamp":1742369940000,"open":2.12651,"high":2.12672,"low":2.12608,"close":2.12632,"volume":169.1699981689453},{"timestamp":1742370000000,"open":2.12636,"high":2.12687,"low":2.12538,"close":2.12541,"volume":279.55999755859375},{"timestamp":1742370060000,"open":2.12541,"high":2.1265,"low":2.12513,"close":2.12615,"volume":242.3000030517578},{"timestamp":1742370120000,"open":2.12615,"high":2.12623,"low":2.12485,"close":2.12502,"volume":220.5},{"timestamp":1742370180000,"open":2.12493,"high":2.12496,"low":2.12393,"close":2.12425,"volume":379.1300048828125},{"timestamp":1742370240000,"open":2.12425,"high":2.12471,"low":2.12406,"close":2.12471,"volume":243.9499969482422},{"timestamp":1742370300000,"open":2.12471,"high":2.12672,"low":2.12444,"close":2.12652,"volume":119.43000030517578},{"timestamp":1742370360000,"open":2.12663,"high":2.12683,"low":2.1262,"close":2.12639,"volume":89.20999908447266},{"timestamp":1742370420000,"open":2.12639,"high":2.12643,"low":2.12549,"close":2.12556,"volume":166.0399932861328},{"timestamp":1742370480000,"open":2.12553,"high":2.12553,"low":2.12432,"close":2.12529,"volume":149.7899932861328},{"timestamp":1742370540000,"open":2.12532,"high":2.12647,"low":2.12532,"close":2.12591,"volume":133.91000366210938},{"timestamp":1742370600000,"open":2.12599,"high":2.12722,"low":2.12555,"close":2.12722,"volume":179.27999877929688},{"timestamp":1742370660000,"open":2.12729,"high":2.12762,"low":2.12663,"close":2.12677,"volume":127.30000305175781},{"timestamp":1742370720000,"open":2.12674,"high":2.12681,"low":2.12652,"close":2.12652,"volume":127.1500015258789},{"timestamp":1742370780000,"open":2.12645,"high":2.12681,"low":2.12634,"close":2.12649,"volume":217.67999267578125},{"timestamp":1742370840000,"open":2.12641,"high":2.12702,"low":2.12641,"close":2.12656,"volume":129.7100067138672},{"timestamp":1742370900000,"open":2.12659,"high":2.12688,"low":2.12653,"close":2.12655,"volume":141.55999755859375},{"timestamp":1742370960000,"open":2.12655,"high":2.12705,"low":2.12605,"close":2.12614,"volume":132.97000122070312},{"timestamp":1742371020000,"open":2.12618,"high":2.12643,"low":2.12566,"close":2.12635,"volume":107.58999633789062},{"timestamp":1742371080000,"open":2.12635,"high":2.12639,"low":2.12556,"close":2.1258,"volume":129.3300018310547},{"timestamp":1742371140000,"open":2.12583,"high":2.12607,"low":2.12542,"close":2.12604,"volume":149.92999267578125},{"timestamp":1742371200000,"open":2.126,"high":2.12642,"low":2.12573,"close":2.12638,"volume":229.83999633789062},{"timestamp":1742371260000,"open":2.12642,"high":2.12645,"low":2.12568,"close":2.12627,"volume":109.62000274658203},{"timestamp":1742371320000,"open":2.12631,"high":2.1267,"low":2.12581,"close":2.12596,"volume":114.4800033569336},{"timestamp":1742371380000,"open":2.12596,"high":2.12633,"low":2.12569,"close":2.12618,"volume":90.18000030517578},{"timestamp":1742371440000,"open":2.12618,"high":2.12663,"low":2.12549,"close":2.12563,"volume":112.81999969482422},{"timestamp":1742371500000,"open":2.12552,"high":2.12636,"low":2.1254,"close":2.12623,"volume":67.36000061035156},{"timestamp":1742371560000,"open":2.12623,"high":2.12691,"low":2.12602,"close":2.12691,"volume":197.10000610351562},{"timestamp":1742371620000,"open":2.12684,"high":2.12782,"low":2.12671,"close":2.12771,"volume":83.16000366210938},{"timestamp":1742371680000,"open":2.12775,"high":2.12821,"low":2.12764,"close":2.12778,"volume":101.5199966430664},{"timestamp":1742371740000,"open":2.12775,"high":2.12833,"low":2.1275,"close":2.12795,"volume":81.54000091552734},{"timestamp":1742371800000,"open":2.12802,"high":2.12839,"low":2.12744,"close":2.12748,"volume":95.04000091552734},{"timestamp":1742371860000,"open":2.12744,"high":2.12787,"low":2.12692,"close":2.12701,"volume":87.4800033569336},{"timestamp":1742371920000,"open":2.12696,"high":2.1271,"low":2.12677,"close":2.12681,"volume":81.54000091552734},{"timestamp":1742371980000,"open":2.12688,"high":2.12753,"low":2.12674,"close":2.12749,"volume":151.60000610351562},{"timestamp":1742372040000,"open":2.12746,"high":2.12794,"low":2.12734,"close":2.1277,"volume":74.5199966430664},{"timestamp":1742372100000,"open":2.12766,"high":2.12784,"low":2.12743,"close":2.12751,"volume":53.189998626708984},{"timestamp":1742372160000,"open":2.12752,"high":2.12784,"low":2.12739,"close":2.12743,"volume":80.45999908447266},{"timestamp":1742372220000,"open":2.12729,"high":2.1275,"low":2.12671,"close":2.127,"volume":66.41999816894531},{"timestamp":1742372280000,"open":2.127,"high":2.12719,"low":2.12663,"close":2.12674,"volume":64.26000213623047},{"timestamp":1742372340000,"open":2.12681,"high":2.12697,"low":2.12614,"close":2.12632,"volume":69.12000274658203},{"timestamp":1742372400000,"open":2.12647,"high":2.12725,"low":2.12632,"close":2.12725,"volume":98.55000305175781},{"timestamp":1742372460000,"open":2.12729,"high":2.12776,"low":2.12722,"close":2.12764,"volume":140.52999877929688},{"timestamp":1742372520000,"open":2.12761,"high":2.12774,"low":2.12736,"close":2.12757,"volume":72.9000015258789},{"timestamp":1742372580000,"open":2.12751,"high":2.12776,"low":2.12732,"close":2.12774,"volume":54},{"timestamp":1742372640000,"open":2.12781,"high":2.12801,"low":2.12766,"close":2.12789,"volume":104.47000122070312},{"timestamp":1742372700000,"open":2.12789,"high":2.12825,"low":2.12763,"close":2.12824,"volume":51.84000015258789},{"timestamp":1742372760000,"open":2.12829,"high":2.12853,"low":2.12827,"close":2.1283,"volume":55.619998931884766},{"timestamp":1742372820000,"open":2.12826,"high":2.12832,"low":2.12809,"close":2.12828,"volume":70.19999694824219},{"timestamp":1742372880000,"open":2.12828,"high":2.12846,"low":2.12813,"close":2.1284,"volume":120.41999816894531},{"timestamp":1742372940000,"open":2.12836,"high":2.12851,"low":2.12824,"close":2.12835,"volume":93.41000366210938},{"timestamp":1742373000000,"open":2.12839,"high":2.12843,"low":2.12808,"close":2.1283,"volume":88.55999755859375},{"timestamp":1742373060000,"open":2.12836,"high":2.12836,"low":2.12706,"close":2.12713,"volume":78.56999969482422},{"timestamp":1742373120000,"open":2.12713,"high":2.12745,"low":2.12702,"close":2.12726,"volume":50.220001220703125},{"timestamp":1742373180000,"open":2.12733,"high":2.12747,"low":2.12716,"close":2.12735,"volume":43.20000076293945},{"timestamp":1742373240000,"open":2.12738,"high":2.12738,"low":2.12659,"close":2.1267,"volume":51.43000030517578},{"timestamp":1742373300000,"open":2.1266,"high":2.12668,"low":2.1264,"close":2.12648,"volume":65.05000305175781},{"timestamp":1742373360000,"open":2.12648,"high":2.12679,"low":2.12607,"close":2.12679,"volume":92.47000122070312},{"timestamp":1742373420000,"open":2.12668,"high":2.12703,"low":2.12658,"close":2.12695,"volume":85.31999969482422},{"timestamp":1742373480000,"open":2.12695,"high":2.1276,"low":2.12681,"close":2.12714,"volume":128.64999389648438},{"timestamp":1742373540000,"open":2.12714,"high":2.12719,"low":2.12633,"close":2.12658,"volume":42.119998931884766},{"timestamp":1742373600000,"open":2.12651,"high":2.12669,"low":2.12622,"close":2.12625,"volume":60.47999954223633},{"timestamp":1742373660000,"open":2.12624,"high":2.12641,"low":2.12592,"close":2.12592,"volume":82.08000183105469},{"timestamp":1742373720000,"open":2.12594,"high":2.12594,"low":2.12539,"close":2.12552,"volume":46.439998626708984},{"timestamp":1742373780000,"open":2.12548,"high":2.12559,"low":2.12501,"close":2.12509,"volume":77.76000213623047},{"timestamp":1742373840000,"open":2.12512,"high":2.12527,"low":2.12505,"close":2.12527,"volume":39.959999084472656},{"timestamp":1742373900000,"open":2.12512,"high":2.12516,"low":2.12479,"close":2.12481,"volume":52.91999816894531},{"timestamp":1742373960000,"open":2.12481,"high":2.12492,"low":2.12464,"close":2.12479,"volume":57.90999984741211},{"timestamp":1742374020000,"open":2.12476,"high":2.12518,"low":2.12468,"close":2.12509,"volume":42.65999984741211},{"timestamp":1742374080000,"open":2.12509,"high":2.12545,"low":2.12495,"close":2.12545,"volume":126.36000061035156},{"timestamp":1742374140000,"open":2.12541,"high":2.12541,"low":2.12512,"close":2.12515,"volume":103.52999877929688},{"timestamp":1742374200000,"open":2.12515,"high":2.1252,"low":2.12443,"close":2.12456,"volume":94.36000061035156},{"timestamp":1742374260000,"open":2.12456,"high":2.12471,"low":2.12427,"close":2.12431,"volume":79.91999816894531},{"timestamp":1742374320000,"open":2.12434,"high":2.12449,"low":2.12374,"close":2.12379,"volume":95.37000274658203},{"timestamp":1742374380000,"open":2.12382,"high":2.12403,"low":2.12364,"close":2.12396,"volume":56.560001373291016},{"timestamp":1742374440000,"open":2.12396,"high":2.12506,"low":2.12393,"close":2.12503,"volume":42.38999938964844},{"timestamp":1742374500000,"open":2.12503,"high":2.12547,"low":2.12503,"close":2.12545,"volume":58.31999969482422},{"timestamp":1742374560000,"open":2.12545,"high":2.12553,"low":2.12478,"close":2.1248,"volume":69.12000274658203},{"timestamp":1742374620000,"open":2.12476,"high":2.12499,"low":2.12467,"close":2.12497,"volume":80.45999908447266},{"timestamp":1742374680000,"open":2.12494,"high":2.12499,"low":2.12477,"close":2.12492,"volume":49.68000030517578},{"timestamp":1742374740000,"open":2.12495,"high":2.12495,"low":2.1244,"close":2.12452,"volume":65.87999725341797},{"timestamp":1742374800000,"open":2.12452,"high":2.12457,"low":2.12405,"close":2.12444,"volume":85.18000030517578},{"timestamp":1742374860000,"open":2.12431,"high":2.12458,"low":2.12399,"close":2.12431,"volume":58.31999969482422},{"timestamp":1742374920000,"open":2.12427,"high":2.12466,"low":2.12416,"close":2.12456,"volume":79.91999816894531},{"timestamp":1742374980000,"open":2.12456,"high":2.1247,"low":2.12402,"close":2.12402,"volume":86.4000015258789},{"timestamp":1742375040000,"open":2.12402,"high":2.12413,"low":2.12336,"close":2.12342,"volume":70.73999786376953},{"timestamp":1742375100000,"open":2.12331,"high":2.12336,"low":2.12305,"close":2.12334,"volume":75.87000274658203},{"timestamp":1742375160000,"open":2.12334,"high":2.12349,"low":2.12323,"close":2.12323,"volume":63.18000030517578},{"timestamp":1742375220000,"open":2.12327,"high":2.12348,"low":2.12312,"close":2.1234,"volume":44.40999984741211},{"timestamp":1742375280000,"open":2.1234,"high":2.1237,"low":2.1234,"close":2.1237,"volume":47.2400016784668},{"timestamp":1742375340000,"open":2.1237,"high":2.12376,"low":2.12347,"close":2.12361,"volume":41.040000915527344},{"timestamp":1742375400000,"open":2.12365,"high":2.12372,"low":2.12321,"close":2.12321,"volume":41.58000183105469},{"timestamp":1742375460000,"open":2.12321,"high":2.12343,"low":2.12279,"close":2.1229,"volume":59.939998626708984},{"timestamp":1742375520000,"open":2.1229,"high":2.12336,"low":2.12272,"close":2.12328,"volume":48.869998931884766},{"timestamp":1742375580000,"open":2.12321,"high":2.12329,"low":2.12226,"close":2.1224,"volume":108.80999755859375},{"timestamp":1742375640000,"open":2.12237,"high":2.12244,"low":2.12213,"close":2.12213,"volume":71.80999755859375},{"timestamp":1742375700000,"open":2.1221,"high":2.12261,"low":2.1221,"close":2.12255,"volume":54.2599983215332},{"timestamp":1742375760000,"open":2.12252,"high":2.12267,"low":2.12228,"close":2.1226,"volume":56.970001220703125},{"timestamp":1742375820000,"open":2.1226,"high":2.12274,"low":2.12232,"close":2.12272,"volume":188.17999267578125},{"timestamp":1742375880000,"open":2.12272,"high":2.12289,"low":2.12244,"close":2.12244,"volume":146.85000610351562},{"timestamp":1742375940000,"open":2.12239,"high":2.12239,"low":2.12166,"close":2.1217,"volume":62.099998474121094},{"timestamp":1742376000000,"open":2.12173,"high":2.12204,"low":2.12133,"close":2.12201,"volume":38.34000015258789},{"timestamp":1742376060000,"open":2.12197,"high":2.12219,"low":2.12178,"close":2.12185,"volume":52.310001373291016},{"timestamp":1742376120000,"open":2.12185,"high":2.12225,"low":2.12178,"close":2.12178,"volume":28.6200008392334},{"timestamp":1742376180000,"open":2.12178,"high":2.1225,"low":2.12171,"close":2.1225,"volume":125.68000030517578},{"timestamp":1742376240000,"open":2.1225,"high":2.12287,"low":2.12241,"close":2.12283,"volume":46.439998626708984},{"timestamp":1742376300000,"open":2.12294,"high":2.12294,"low":2.12265,"close":2.12275,"volume":39.41999816894531},{"timestamp":1742376360000,"open":2.12272,"high":2.12315,"low":2.12258,"close":2.12315,"volume":59.130001068115234},{"timestamp":1742376420000,"open":2.12305,"high":2.12325,"low":2.12282,"close":2.12308,"volume":46.439998626708984},{"timestamp":1742376480000,"open":2.12308,"high":2.12312,"low":2.12284,"close":2.12288,"volume":38.34000015258789},{"timestamp":1742376540000,"open":2.12288,"high":2.12318,"low":2.12286,"close":2.12307,"volume":30.239999771118164},{"timestamp":1742376600000,"open":2.12307,"high":2.12334,"low":2.12293,"close":2.12333,"volume":47.52000045776367},{"timestamp":1742376660000,"open":2.12333,"high":2.12399,"low":2.12333,"close":2.12399,"volume":54},{"timestamp":1742376720000,"open":2.12395,"high":2.12467,"low":2.12395,"close":2.12442,"volume":52.91999816894531},{"timestamp":1742376780000,"open":2.12445,"high":2.12456,"low":2.12276,"close":2.12304,"volume":111.23999786376953},{"timestamp":1742376840000,"open":2.12303,"high":2.12303,"low":2.1226,"close":2.12271,"volume":67.5},{"timestamp":1742376900000,"open":2.12275,"high":2.12334,"low":2.12261,"close":2.12334,"volume":46.56999969482422},{"timestamp":1742376960000,"open":2.1234,"high":2.12346,"low":2.12318,"close":2.12344,"volume":51.70000076293945},{"timestamp":1742377020000,"open":2.12344,"high":2.12357,"low":2.12237,"close":2.12259,"volume":80.45999908447266},{"timestamp":1742377080000,"open":2.12262,"high":2.12262,"low":2.12206,"close":2.12233,"volume":77.62000274658203},{"timestamp":1742377140000,"open":2.12229,"high":2.12259,"low":2.12175,"close":2.12191,"volume":82.7300033569336},{"timestamp":1742377200000,"open":2.12191,"high":2.12191,"low":2.12178,"close":2.12182,"volume":32.939998626708984},{"timestamp":1742377260000,"open":2.12193,"high":2.12193,"low":2.12113,"close":2.12145,"volume":61.150001525878906},{"timestamp":1742377320000,"open":2.12145,"high":2.1219,"low":2.12134,"close":2.1219,"volume":61.689998626708984},{"timestamp":1742377380000,"open":2.1219,"high":2.12204,"low":2.12168,"close":2.12204,"volume":51.56999969482422},{"timestamp":1742377440000,"open":2.12197,"high":2.12197,"low":2.12157,"close":2.12161,"volume":40.5},{"timestamp":1742377500000,"open":2.12161,"high":2.12163,"low":2.12139,"close":2.12144,"volume":66.69000244140625},{"timestamp":1742377560000,"open":2.12148,"high":2.12176,"low":2.12144,"close":2.12174,"volume":42.93000030517578},{"timestamp":1742377620000,"open":2.12174,"high":2.1222,"low":2.1216,"close":2.12214,"volume":65.33999633789062},{"timestamp":1742377680000,"open":2.1221,"high":2.12216,"low":2.12179,"close":2.12194,"volume":62.7599983215332},{"timestamp":1742377740000,"open":2.12201,"high":2.12257,"low":2.12201,"close":2.12254,"volume":53.59000015258789},{"timestamp":1742377800000,"open":2.12257,"high":2.12298,"low":2.12247,"close":2.12298,"volume":39.959999084472656},{"timestamp":1742377860000,"open":2.12294,"high":2.12346,"low":2.12255,"close":2.12266,"volume":71.81999969482422},{"timestamp":1742377920000,"open":2.12273,"high":2.12301,"low":2.12268,"close":2.12297,"volume":48.599998474121094},{"timestamp":1742377980000,"open":2.12297,"high":2.12308,"low":2.12276,"close":2.12279,"volume":62.36000061035156},{"timestamp":1742378040000,"open":2.12278,"high":2.12285,"low":2.12243,"close":2.12243,"volume":66.95999908447266},{"timestamp":1742378100000,"open":2.12243,"high":2.12279,"low":2.12239,"close":2.12262,"volume":87.06999969482422},{"timestamp":1742378160000,"open":2.12268,"high":2.12312,"low":2.12268,"close":2.12301,"volume":50.220001220703125},{"timestamp":1742378220000,"open":2.12305,"high":2.12374,"low":2.12305,"close":2.12326,"volume":51.84000015258789},{"timestamp":1742378280000,"open":2.12325,"high":2.12396,"low":2.1231,"close":2.12396,"volume":47.52000045776367},{"timestamp":1742378340000,"open":2.12392,"high":2.12413,"low":2.12382,"close":2.12393,"volume":45.36000061035156},{"timestamp":1742378400000,"open":2.12402,"high":2.12402,"low":2.1238,"close":2.12381,"volume":35.63999938964844},{"timestamp":1742378460000,"open":2.1237,"high":2.1237,"low":2.12318,"close":2.12318,"volume":44.13999938964844},{"timestamp":1742378520000,"open":2.12318,"high":2.12359,"low":2.123,"close":2.12351,"volume":39.41999816894531},{"timestamp":1742378580000,"open":2.12359,"high":2.12437,"low":2.12357,"close":2.1236,"volume":110.0199966430664},{"timestamp":1742378640000,"open":2.12353,"high":2.12353,"low":2.1232,"close":2.12327,"volume":58.59000015258789},{"timestamp":1742378700000,"open":2.12327,"high":2.12335,"low":2.12298,"close":2.12301,"volume":47.380001068115234},{"timestamp":1742378760000,"open":2.12297,"high":2.12318,"low":2.12246,"close":2.12305,"volume":127.69000244140625},{"timestamp":1742378820000,"open":2.12301,"high":2.12311,"low":2.12266,"close":2.12286,"volume":125.94999694824219},{"timestamp":1742378880000,"open":2.12286,"high":2.12304,"low":2.12282,"close":2.12295,"volume":42.52000045776367},{"timestamp":1742378940000,"open":2.12295,"high":2.12299,"low":2.12284,"close":2.12296,"volume":33.599998474121094},{"timestamp":1742379000000,"open":2.12296,"high":2.12328,"low":2.12296,"close":2.12321,"volume":56.15999984741211},{"timestamp":1742379060000,"open":2.12317,"high":2.1233,"low":2.12314,"close":2.12323,"volume":29.15999984741211},{"timestamp":1742379120000,"open":2.12323,"high":2.12353,"low":2.12295,"close":2.12333,"volume":79.91999816894531},{"timestamp":1742379180000,"open":2.1234,"high":2.1234,"low":2.12287,"close":2.12287,"volume":38.20000076293945},{"timestamp":1742379240000,"open":2.12283,"high":2.123,"low":2.12271,"close":2.12279,"volume":30.780000686645508},{"timestamp":1742379300000,"open":2.12286,"high":2.12297,"low":2.12264,"close":2.12267,"volume":23.350000381469727},{"timestamp":1742379360000,"open":2.12271,"high":2.12271,"low":2.1223,"close":2.1223,"volume":8.640000343322754},{"timestamp":1742379420000,"open":2.12234,"high":2.12259,"low":2.12234,"close":2.12252,"volume":20.520000457763672},{"timestamp":1742379480000,"open":2.12259,"high":2.12309,"low":2.12259,"close":2.12309,"volume":35.5},{"timestamp":1742379540000,"open":2.12309,"high":2.12345,"low":2.12305,"close":2.12337,"volume":24.84000015258789},{"timestamp":1742379600000,"open":2.12341,"high":2.12362,"low":2.12325,"close":2.12362,"volume":24.84000015258789},{"timestamp":1742379660000,"open":2.12366,"high":2.12414,"low":2.12366,"close":2.12414,"volume":28.079999923706055},{"timestamp":1742379720000,"open":2.1241,"high":2.12432,"low":2.12399,"close":2.12432,"volume":20.520000457763672},{"timestamp":1742379780000,"open":2.12436,"high":2.12447,"low":2.12312,"close":2.12355,"volume":51.29999923706055},{"timestamp":1742379840000,"open":2.12362,"high":2.1237,"low":2.12355,"close":2.12362,"volume":24.84000015258789},{"timestamp":1742379900000,"open":2.12362,"high":2.12378,"low":2.12357,"close":2.12369,"volume":27},{"timestamp":1742379960000,"open":2.12369,"high":2.12391,"low":2.12362,"close":2.12365,"volume":47.52000045776367},{"timestamp":1742380020000,"open":2.12365,"high":2.12365,"low":2.12314,"close":2.12316,"volume":39.959999084472656},{"timestamp":1742380080000,"open":2.12313,"high":2.12313,"low":2.12282,"close":2.1229,"volume":52.91999816894531},{"timestamp":1742380140000,"open":2.12301,"high":2.12351,"low":2.12286,"close":2.12351,"volume":48.599998474121094},{"timestamp":1742380200000,"open":2.12351,"high":2.12363,"low":2.12288,"close":2.12289,"volume":31.31999969482422},{"timestamp":1742380260000,"open":2.12289,"high":2.12321,"low":2.12279,"close":2.12279,"volume":28.079999923706055},{"timestamp":1742380320000,"open":2.12279,"high":2.123,"low":2.12261,"close":2.12285,"volume":55.08000183105469},{"timestamp":1742380380000,"open":2.12281,"high":2.12337,"low":2.12278,"close":2.12337,"volume":54},{"timestamp":1742380440000,"open":2.12337,"high":2.12358,"low":2.12321,"close":2.12348,"volume":44.279998779296875},{"timestamp":1742380500000,"open":2.12341,"high":2.12341,"low":2.12307,"close":2.12307,"volume":20.520000457763672},{"timestamp":1742380560000,"open":2.12311,"high":2.12316,"low":2.12301,"close":2.12316,"volume":27},{"timestamp":1742380620000,"open":2.1232,"high":2.1232,"low":2.12311,"close":2.12311,"volume":11.069999694824219},{"timestamp":1742380680000,"open":2.12313,"high":2.12346,"low":2.12309,"close":2.1234,"volume":18.360000610351562},{"timestamp":1742380740000,"open":2.1234,"high":2.12348,"low":2.1233,"close":2.12343,"volume":17.280000686645508},{"timestamp":1742380800000,"open":2.12343,"high":2.12347,"low":2.12325,"close":2.12332,"volume":24.56999969482422},{"timestamp":1742380860000,"open":2.12328,"high":2.12348,"low":2.12319,"close":2.12336,"volume":37.79999923706055},{"timestamp":1742380920000,"open":2.1234,"high":2.12361,"low":2.12336,"close":2.12339,"volume":35.099998474121094},{"timestamp":1742380980000,"open":2.12339,"high":2.12358,"low":2.12336,"close":2.12358,"volume":28.079999923706055},{"timestamp":1742381040000,"open":2.12353,"high":2.12409,"low":2.12335,"close":2.12365,"volume":74.37999725341797},{"timestamp":1742381100000,"open":2.12391,"high":2.12406,"low":2.12335,"close":2.12364,"volume":67.5},{"timestamp":1742381160000,"open":2.12365,"high":2.12376,"low":2.12349,"close":2.12353,"volume":59.400001525878906},{"timestamp":1742381220000,"open":2.12353,"high":2.12389,"low":2.12344,"close":2.12389,"volume":49.68000030517578},{"timestamp":1742381280000,"open":2.12389,"high":2.12407,"low":2.1238,"close":2.12403,"volume":54},{"timestamp":1742381340000,"open":2.12394,"high":2.12394,"low":2.12342,"close":2.12342,"volume":70.19999694824219},{"timestamp":1742381400000,"open":2.12345,"high":2.12362,"low":2.12284,"close":2.1229,"volume":35.63999938964844},{"timestamp":1742381460000,"open":2.1229,"high":2.1229,"low":2.12211,"close":2.12211,"volume":32.400001525878906},{"timestamp":1742381520000,"open":2.12215,"high":2.12239,"low":2.12186,"close":2.12231,"volume":36.439998626708984},{"timestamp":1742381580000,"open":2.12235,"high":2.12266,"low":2.12225,"close":2.1224,"volume":20.520000457763672},{"timestamp":1742381640000,"open":2.12244,"high":2.12286,"low":2.12224,"close":2.12224,"volume":21.600000381469727},{"timestamp":1742381700000,"open":2.12194,"high":2.12202,"low":2.12153,"close":2.12153,"volume":36.720001220703125},{"timestamp":1742381760000,"open":2.12161,"high":2.12199,"low":2.12113,"close":2.12116,"volume":44.279998779296875},{"timestamp":1742381820000,"open":2.12158,"high":2.12161,"low":2.12147,"close":2.1215,"volume":12.960000038146973},{"timestamp":1742381880000,"open":2.12147,"high":2.12161,"low":2.12147,"close":2.1215,"volume":8.640000343322754},{"timestamp":1742381940000,"open":2.1215,"high":2.12164,"low":2.12142,"close":2.12142,"volume":15.119999885559082},{"timestamp":1742382000000,"open":2.12138,"high":2.12148,"low":2.12108,"close":2.12108,"volume":23.760000228881836},{"timestamp":1742382060000,"open":2.12108,"high":2.12108,"low":2.12093,"close":2.12104,"volume":15.65999984741211},{"timestamp":1742382120000,"open":2.12104,"high":2.12104,"low":2.12048,"close":2.1206,"volume":37.79999923706055},{"timestamp":1742382180000,"open":2.12054,"high":2.12153,"low":2.12054,"close":2.12149,"volume":42.119998931884766},{"timestamp":1742382240000,"open":2.12149,"high":2.12165,"low":2.12125,"close":2.12149,"volume":51.84000015258789},{"timestamp":1742382300000,"open":2.12149,"high":2.12176,"low":2.12145,"close":2.12176,"volume":33.47999954223633},{"timestamp":1742382360000,"open":2.12176,"high":2.12203,"low":2.12136,"close":2.1217,"volume":34.560001373291016},{"timestamp":1742382420000,"open":2.12177,"high":2.12186,"low":2.12168,"close":2.12186,"volume":38.34000015258789},{"timestamp":1742382480000,"open":2.12186,"high":2.12217,"low":2.12179,"close":2.1221,"volume":29.700000762939453},{"timestamp":1742382540000,"open":2.12214,"high":2.12256,"low":2.12213,"close":2.12253,"volume":28.079999923706055},{"timestamp":1742382600000,"open":2.12253,"high":2.12375,"low":2.12249,"close":2.12335,"volume":63.560001373291016},{"timestamp":1742382660000,"open":2.12333,"high":2.12355,"low":2.12318,"close":2.12318,"volume":53.459999084472656},{"timestamp":1742382720000,"open":2.12318,"high":2.12332,"low":2.12296,"close":2.12307,"volume":38.06999969482422},{"timestamp":1742382780000,"open":2.12307,"high":2.12307,"low":2.12265,"close":2.12269,"volume":82.4800033569336},{"timestamp":1742382840000,"open":2.12267,"high":2.12333,"low":2.12254,"close":2.12333,"volume":91.2300033569336},{"timestamp":1742382900000,"open":2.12333,"high":2.12333,"low":2.12276,"close":2.12285,"volume":121.58999633789062},{"timestamp":1742382960000,"open":2.12281,"high":2.12281,"low":2.12253,"close":2.12268,"volume":55.88999938964844},{"timestamp":1742383020000,"open":2.12272,"high":2.1232,"low":2.12265,"close":2.12307,"volume":82.62000274658203},{"timestamp":1742383080000,"open":2.12296,"high":2.12313,"low":2.12279,"close":2.12294,"volume":106.22000122070312},{"timestamp":1742383140000,"open":2.1229,"high":2.12294,"low":2.1223,"close":2.1223,"volume":88.1500015258789},{"timestamp":1742383200000,"open":2.1223,"high":2.12253,"low":2.12212,"close":2.12239,"volume":60.75},{"timestamp":1742383260000,"open":2.12239,"high":2.12285,"low":2.12239,"close":2.12278,"volume":28.6200008392334},{"timestamp":1742383320000,"open":2.12267,"high":2.12327,"low":2.12267,"close":2.123,"volume":107.58999633789062},{"timestamp":1742383380000,"open":2.12298,"high":2.12313,"low":2.1221,"close":2.12257,"volume":64.66000366210938},{"timestamp":1742383440000,"open":2.12253,"high":2.12282,"low":2.12212,"close":2.12212,"volume":34.689998626708984},{"timestamp":1742383500000,"open":2.12208,"high":2.12272,"low":2.12208,"close":2.12272,"volume":71.66999816894531},{"timestamp":1742383560000,"open":2.12268,"high":2.12295,"low":2.12264,"close":2.12284,"volume":71.52999877929688},{"timestamp":1742383620000,"open":2.12285,"high":2.12307,"low":2.12285,"close":2.12304,"volume":39.150001525878906},{"timestamp":1742383680000,"open":2.123,"high":2.12307,"low":2.12293,"close":2.12296,"volume":32.93000030517578},{"timestamp":1742383740000,"open":2.12289,"high":2.12301,"low":2.12279,"close":2.12288,"volume":22.950000762939453},{"timestamp":1742383800000,"open":2.12282,"high":2.12294,"low":2.12242,"close":2.12255,"volume":19.440000534057617},{"timestamp":1742383860000,"open":2.12262,"high":2.12272,"low":2.12262,"close":2.12265,"volume":14.579999923706055},{"timestamp":1742383920000,"open":2.12268,"high":2.12319,"low":2.12268,"close":2.12311,"volume":28.6200008392334},{"timestamp":1742383980000,"open":2.12315,"high":2.12347,"low":2.12311,"close":2.12325,"volume":38.880001068115234},{"timestamp":1742384040000,"open":2.12333,"high":2.12338,"low":2.12306,"close":2.12319,"volume":28.079999923706055},{"timestamp":1742384100000,"open":2.12315,"high":2.1235,"low":2.12311,"close":2.12342,"volume":37.79999923706055},{"timestamp":1742384160000,"open":2.1232,"high":2.12324,"low":2.12298,"close":2.12313,"volume":35.63999938964844},{"timestamp":1742384220000,"open":2.12313,"high":2.12327,"low":2.12274,"close":2.12287,"volume":46.439998626708984},{"timestamp":1742384280000,"open":2.12287,"high":2.12287,"low":2.12239,"close":2.12257,"volume":43.20000076293945},{"timestamp":1742384340000,"open":2.12257,"high":2.12264,"low":2.12242,"close":2.12248,"volume":29.15999984741211},{"timestamp":1742384400000,"open":2.12252,"high":2.1232,"low":2.12239,"close":2.1232,"volume":23.760000228881836},{"timestamp":1742384460000,"open":2.1232,"high":2.12353,"low":2.12316,"close":2.12346,"volume":30.239999771118164},{"timestamp":1742384520000,"open":2.12309,"high":2.1238,"low":2.12309,"close":2.12376,"volume":51.84000015258789},{"timestamp":1742384580000,"open":2.1238,"high":2.1238,"low":2.12327,"close":2.12376,"volume":39.959999084472656},{"timestamp":1742384640000,"open":2.1238,"high":2.12394,"low":2.123,"close":2.12319,"volume":61.560001373291016},{"timestamp":1742384700000,"open":2.12319,"high":2.12329,"low":2.12292,"close":2.12312,"volume":68.04000091552734},{"timestamp":1742384760000,"open":2.12346,"high":2.12373,"low":2.12344,"close":2.12351,"volume":29.15999984741211},{"timestamp":1742384820000,"open":2.12355,"high":2.12358,"low":2.12329,"close":2.12333,"volume":11.880000114440918},{"timestamp":1742384880000,"open":2.12325,"high":2.12336,"low":2.12325,"close":2.12325,"volume":17.280000686645508},{"timestamp":1742384940000,"open":2.12329,"high":2.12437,"low":2.12329,"close":2.12434,"volume":27},{"timestamp":1742385000000,"open":2.12434,"high":2.12465,"low":2.1243,"close":2.12451,"volume":36.9900016784668},{"timestamp":1742385060000,"open":2.12443,"high":2.1245,"low":2.12426,"close":2.1245,"volume":41.040000915527344},{"timestamp":1742385120000,"open":2.12443,"high":2.12479,"low":2.12443,"close":2.12468,"volume":19.979999542236328},{"timestamp":1742385180000,"open":2.12472,"high":2.12479,"low":2.12458,"close":2.12475,"volume":24.84000015258789},{"timestamp":1742385240000,"open":2.12479,"high":2.12559,"low":2.12475,"close":2.12547,"volume":115.75},{"timestamp":1742385300000,"open":2.12539,"high":2.12539,"low":2.12474,"close":2.12514,"volume":49},{"timestamp":1742385360000,"open":2.12518,"high":2.12545,"low":2.12423,"close":2.12519,"volume":196.52000427246094},{"timestamp":1742385420000,"open":2.12512,"high":2.12563,"low":2.12493,"close":2.12548,"volume":109.75},{"timestamp":1742385480000,"open":2.12545,"high":2.12555,"low":2.12381,"close":2.12386,"volume":97.58000183105469},{"timestamp":1742385540000,"open":2.12389,"high":2.12392,"low":2.12345,"close":2.12382,"volume":83.94000244140625},{"timestamp":1742385600000,"open":2.12382,"high":2.12408,"low":2.12351,"close":2.12355,"volume":150.77999877929688},{"timestamp":1742385660000,"open":2.12349,"high":2.12486,"low":2.12338,"close":2.12479,"volume":260.32000732421875},{"timestamp":1742385720000,"open":2.12479,"high":2.12479,"low":2.12424,"close":2.12456,"volume":217.27999877929688},{"timestamp":1742385780000,"open":2.12452,"high":2.12467,"low":2.12434,"close":2.12449,"volume":96.62000274658203},{"timestamp":1742385840000,"open":2.12445,"high":2.12445,"low":2.12406,"close":2.12409,"volume":24.299999237060547},{"timestamp":1742385900000,"open":2.1242,"high":2.1242,"low":2.12384,"close":2.12407,"volume":112.0199966430664},{"timestamp":1742385960000,"open":2.1241,"high":2.12437,"low":2.12337,"close":2.12345,"volume":133.16000366210938},{"timestamp":1742386020000,"open":2.12345,"high":2.12426,"low":2.1233,"close":2.12419,"volume":160.82000732421875},{"timestamp":1742386080000,"open":2.12412,"high":2.12423,"low":2.1229,"close":2.1229,"volume":88.2699966430664},{"timestamp":1742386140000,"open":2.12286,"high":2.12392,"low":2.12279,"close":2.12392,"volume":118.95999908447266},{"timestamp":1742386200000,"open":2.124,"high":2.12413,"low":2.12382,"close":2.1239,"volume":28.079999923706055},{"timestamp":1742386260000,"open":2.1239,"high":2.12415,"low":2.12375,"close":2.12401,"volume":77.20999908447266},{"timestamp":1742386320000,"open":2.12408,"high":2.1243,"low":2.1239,"close":2.1243,"volume":109.58999633789062},{"timestamp":1742386380000,"open":2.12434,"high":2.12434,"low":2.12397,"close":2.12401,"volume":96.87999725341797},{"timestamp":1742386440000,"open":2.12404,"high":2.12412,"low":2.12353,"close":2.12385,"volume":122.80000305175781},{"timestamp":1742386500000,"open":2.12392,"high":2.12412,"low":2.12359,"close":2.12404,"volume":92.8499984741211},{"timestamp":1742386560000,"open":2.12404,"high":2.12412,"low":2.12377,"close":2.12412,"volume":106.2300033569336},{"timestamp":1742386620000,"open":2.12397,"high":2.12401,"low":2.12335,"close":2.12346,"volume":68.04000091552734},{"timestamp":1742386680000,"open":2.12331,"high":2.1235,"low":2.12268,"close":2.12308,"volume":188.9199981689453},{"timestamp":1742386740000,"open":2.12341,"high":2.12355,"low":2.12321,"close":2.12346,"volume":47.11000061035156},{"timestamp":1742386800000,"open":2.12349,"high":2.12429,"low":2.12327,"close":2.12429,"volume":54.810001373291016},{"timestamp":1742386860000,"open":2.12432,"high":2.12432,"low":2.12359,"close":2.12374,"volume":35.099998474121094},{"timestamp":1742386920000,"open":2.12381,"high":2.12422,"low":2.12378,"close":2.12418,"volume":32.38999938964844},{"timestamp":1742386980000,"open":2.12411,"high":2.12494,"low":2.12411,"close":2.1247,"volume":49.130001068115234},{"timestamp":1742387040000,"open":2.12474,"high":2.12481,"low":2.12456,"close":2.12459,"volume":29.969999313354492},{"timestamp":1742387100000,"open":2.12456,"high":2.12459,"low":2.12419,"close":2.12423,"volume":72.94999694824219},{"timestamp":1742387160000,"open":2.12419,"high":2.12479,"low":2.12401,"close":2.1246,"volume":225.47999572753906},{"timestamp":1742387220000,"open":2.12466,"high":2.12495,"low":2.1245,"close":2.12483,"volume":97.70999908447266},{"timestamp":1742387280000,"open":2.12483,"high":2.12499,"low":2.12394,"close":2.12408,"volume":98.5199966430664},{"timestamp":1742387340000,"open":2.12412,"high":2.12423,"low":2.12321,"close":2.12321,"volume":56.150001525878906},{"timestamp":1742387400000,"open":2.12334,"high":2.12335,"low":2.12296,"close":2.12304,"volume":179.5800018310547},{"timestamp":1742387460000,"open":2.12312,"high":2.12325,"low":2.12296,"close":2.12296,"volume":76.91999816894531},{"timestamp":1742387520000,"open":2.12292,"high":2.12307,"low":2.12292,"close":2.12299,"volume":35.619998931884766},{"timestamp":1742387580000,"open":2.12306,"high":2.12358,"low":2.12295,"close":2.12354,"volume":35.22999954223633},{"timestamp":1742387640000,"open":2.12354,"high":2.12404,"low":2.12306,"close":2.12402,"volume":51.83000183105469},{"timestamp":1742387700000,"open":2.12406,"high":2.12435,"low":2.12406,"close":2.1242,"volume":32.130001068115234},{"timestamp":1742387760000,"open":2.12428,"high":2.12468,"low":2.12426,"close":2.12466,"volume":36.720001220703125},{"timestamp":1742387820000,"open":2.12453,"high":2.12516,"low":2.12453,"close":2.12508,"volume":41.97999954223633},{"timestamp":1742387880000,"open":2.12516,"high":2.12543,"low":2.12512,"close":2.12518,"volume":48.18000030517578},{"timestamp":1742387940000,"open":2.12518,"high":2.12547,"low":2.12473,"close":2.12485,"volume":74.18000030517578},{"timestamp":1742388000000,"open":2.12489,"high":2.125,"low":2.12468,"close":2.12485,"volume":127.91999816894531},{"timestamp":1742388060000,"open":2.12485,"high":2.12507,"low":2.12467,"close":2.12501,"volume":127.26000213623047},{"timestamp":1742388120000,"open":2.12505,"high":2.12522,"low":2.12497,"close":2.12508,"volume":64.22000122070312},{"timestamp":1742388180000,"open":2.12508,"high":2.12508,"low":2.12478,"close":2.12489,"volume":70.02999877929688},{"timestamp":1742388240000,"open":2.12493,"high":2.12532,"low":2.12485,"close":2.12521,"volume":44.099998474121094},{"timestamp":1742388300000,"open":2.12532,"high":2.12532,"low":2.12485,"close":2.12497,"volume":106.1500015258789},{"timestamp":1742388360000,"open":2.12497,"high":2.12506,"low":2.1247,"close":2.12491,"volume":75},{"timestamp":1742388420000,"open":2.12495,"high":2.12495,"low":2.12442,"close":2.12442,"volume":66.37000274658203},{"timestamp":1742388480000,"open":2.12449,"high":2.12462,"low":2.12438,"close":2.12453,"volume":164.2100067138672},{"timestamp":1742388540000,"open":2.12456,"high":2.12518,"low":2.12435,"close":2.12467,"volume":124.94000244140625},{"timestamp":1742388600000,"open":2.12471,"high":2.12492,"low":2.12462,"close":2.12474,"volume":130.4600067138672},{"timestamp":1742388660000,"open":2.12483,"high":2.12516,"low":2.12469,"close":2.1248,"volume":100.12999725341797},{"timestamp":1742388720000,"open":2.12478,"high":2.12496,"low":2.12478,"close":2.12492,"volume":57.20000076293945},{"timestamp":1742388780000,"open":2.12506,"high":2.1254,"low":2.12488,"close":2.12492,"volume":70.52999877929688},{"timestamp":1742388840000,"open":2.12488,"high":2.12528,"low":2.12488,"close":2.125,"volume":125.77999877929688},{"timestamp":1742388900000,"open":2.12504,"high":2.12504,"low":2.12434,"close":2.1245,"volume":146.66000366210938},{"timestamp":1742388960000,"open":2.12443,"high":2.12449,"low":2.12403,"close":2.12403,"volume":99.72000122070312},{"timestamp":1742389020000,"open":2.1241,"high":2.12417,"low":2.12366,"close":2.12366,"volume":167.58999633789062},{"timestamp":1742389080000,"open":2.12366,"high":2.12482,"low":2.12366,"close":2.12455,"volume":151.9600067138672},{"timestamp":1742389140000,"open":2.12459,"high":2.12475,"low":2.12448,"close":2.12468,"volume":122.93000030517578},{"timestamp":1742389200000,"open":2.12462,"high":2.12462,"low":2.12402,"close":2.1241,"volume":106.87000274658203},{"timestamp":1742389260000,"open":2.12419,"high":2.12447,"low":2.12419,"close":2.12438,"volume":130.3699951171875},{"timestamp":1742389320000,"open":2.12445,"high":2.12452,"low":2.1243,"close":2.12441,"volume":121.20999908447266},{"timestamp":1742389380000,"open":2.12445,"high":2.12449,"low":2.12375,"close":2.1238,"volume":78.83999633789062},{"timestamp":1742389440000,"open":2.12382,"high":2.12389,"low":2.12371,"close":2.12379,"volume":26.59000015258789},{"timestamp":1742389500000,"open":2.12376,"high":2.12413,"low":2.12376,"close":2.12403,"volume":63.58000183105469},{"timestamp":1742389560000,"open":2.12399,"high":2.12403,"low":2.1236,"close":2.1236,"volume":99.05999755859375},{"timestamp":1742389620000,"open":2.12364,"high":2.12401,"low":2.12357,"close":2.12387,"volume":72.08999633789062},{"timestamp":1742389680000,"open":2.12391,"high":2.124,"low":2.12363,"close":2.12365,"volume":164.61000061035156},{"timestamp":1742389740000,"open":2.12365,"high":2.12368,"low":2.12337,"close":2.1235,"volume":145.2100067138672},{"timestamp":1742389800000,"open":2.12358,"high":2.12404,"low":2.12343,"close":2.124,"volume":130.49000549316406},{"timestamp":1742389860000,"open":2.124,"high":2.12429,"low":2.12386,"close":2.12386,"volume":116.16999816894531},{"timestamp":1742389920000,"open":2.12386,"high":2.12401,"low":2.12366,"close":2.12366,"volume":100.54000091552734},{"timestamp":1742389980000,"open":2.12374,"high":2.12382,"low":2.12325,"close":2.1236,"volume":54},{"timestamp":1742390040000,"open":2.12357,"high":2.12382,"low":2.12346,"close":2.12366,"volume":68.70999908447266},{"timestamp":1742390100000,"open":2.1237,"high":2.1239,"low":2.12309,"close":2.12386,"volume":129.72000122070312},{"timestamp":1742390160000,"open":2.12386,"high":2.12397,"low":2.12373,"close":2.12393,"volume":92.30999755859375},{"timestamp":1742390220000,"open":2.12397,"high":2.12404,"low":2.12352,"close":2.12352,"volume":68.69999694824219},{"timestamp":1742390280000,"open":2.12372,"high":2.12401,"low":2.12361,"close":2.12371,"volume":175.92999267578125},{"timestamp":1742390340000,"open":2.12371,"high":2.12374,"low":2.12335,"close":2.12338,"volume":100.12999725341797},{"timestamp":1742390400000,"open":2.12335,"high":2.12358,"low":2.12293,"close":2.12297,"volume":109.16999816894531},{"timestamp":1742390460000,"open":2.12293,"high":2.12323,"low":2.12244,"close":2.12301,"volume":168.57000732421875},{"timestamp":1742390520000,"open":2.12305,"high":2.12323,"low":2.12292,"close":2.12296,"volume":84.62000274658203},{"timestamp":1742390580000,"open":2.12303,"high":2.12328,"low":2.12298,"close":2.12312,"volume":96.7699966430664},{"timestamp":1742390640000,"open":2.12308,"high":2.12325,"low":2.12297,"close":2.12314,"volume":109.29000091552734},{"timestamp":1742390700000,"open":2.12311,"high":2.12374,"low":2.12307,"close":2.12309,"volume":100.95999908447266},{"timestamp":1742390760000,"open":2.12311,"high":2.12311,"low":2.12275,"close":2.12277,"volume":110.12999725341797},{"timestamp":1742390820000,"open":2.12277,"high":2.12299,"low":2.12247,"close":2.12252,"volume":82.58999633789062},{"timestamp":1742390880000,"open":2.12248,"high":2.12248,"low":2.12228,"close":2.12231,"volume":37.52000045776367},{"timestamp":1742390940000,"open":2.12228,"high":2.12231,"low":2.12203,"close":2.12219,"volume":52.90999984741211},{"timestamp":1742391000000,"open":2.12219,"high":2.12231,"low":2.12197,"close":2.12212,"volume":89.37000274658203},{"timestamp":1742391060000,"open":2.12218,"high":2.12221,"low":2.12187,"close":2.12201,"volume":54.540000915527344},{"timestamp":1742391120000,"open":2.12201,"high":2.12217,"low":2.12178,"close":2.12209,"volume":69.38999938964844},{"timestamp":1742391180000,"open":2.12183,"high":2.12244,"low":2.12166,"close":2.12214,"volume":70.19999694824219},{"timestamp":1742391240000,"open":2.12207,"high":2.12227,"low":2.1218,"close":2.12208,"volume":52.380001068115234},{"timestamp":1742391300000,"open":2.12208,"high":2.12212,"low":2.12186,"close":2.12201,"volume":46.97999954223633},{"timestamp":1742391360000,"open":2.12209,"high":2.12216,"low":2.12174,"close":2.12185,"volume":39.0099983215332},{"timestamp":1742391420000,"open":2.12196,"high":2.12207,"low":2.12184,"close":2.12196,"volume":26.459999084472656},{"timestamp":1742391480000,"open":2.12203,"high":2.12204,"low":2.12147,"close":2.12147,"volume":46.97999954223633},{"timestamp":1742391540000,"open":2.12155,"high":2.12231,"low":2.12151,"close":2.12213,"volume":63.560001373291016},{"timestamp":1742391600000,"open":2.12213,"high":2.12236,"low":2.12209,"close":2.12233,"volume":82.47000122070312},{"timestamp":1742391660000,"open":2.12239,"high":2.12255,"low":2.12212,"close":2.12216,"volume":181.92999267578125},{"timestamp":1742391720000,"open":2.12212,"high":2.12254,"low":2.12212,"close":2.12244,"volume":138.32000732421875},{"timestamp":1742391780000,"open":2.12248,"high":2.12248,"low":2.12177,"close":2.1223,"volume":68.70999908447266},{"timestamp":1742391840000,"open":2.12226,"high":2.12232,"low":2.12203,"close":2.12219,"volume":88},{"timestamp":1742391900000,"open":2.12215,"high":2.12247,"low":2.12197,"close":2.12197,"volume":102.70999908447266},{"timestamp":1742391960000,"open":2.12203,"high":2.12228,"low":2.12161,"close":2.12161,"volume":93.80999755859375},{"timestamp":1742392020000,"open":2.12167,"high":2.12175,"low":2.12112,"close":2.12112,"volume":35.90999984741211},{"timestamp":1742392080000,"open":2.12109,"high":2.12122,"low":2.12084,"close":2.12085,"volume":49.13999938964844},{"timestamp":1742392140000,"open":2.12078,"high":2.12093,"low":2.1206,"close":2.12093,"volume":43.59000015258789},{"timestamp":1742392200000,"open":2.12095,"high":2.12138,"low":2.12092,"close":2.1211,"volume":85.72000122070312},{"timestamp":1742392260000,"open":2.12117,"high":2.12117,"low":2.12072,"close":2.12076,"volume":78.55000305175781},{"timestamp":1742392320000,"open":2.12072,"high":2.12072,"low":2.12003,"close":2.12027,"volume":105.55000305175781},{"timestamp":1742392380000,"open":2.12023,"high":2.12042,"low":2.11977,"close":2.11977,"volume":93.38999938964844},{"timestamp":1742392440000,"open":2.11984,"high":2.12048,"low":2.11973,"close":2.12005,"volume":115.68000030517578},{"timestamp":1742392500000,"open":2.12004,"high":2.12091,"low":2.12,"close":2.12089,"volume":53.86000061035156},{"timestamp":1742392560000,"open":2.12094,"high":2.12122,"low":2.11979,"close":2.12008,"volume":149.9199981689453},{"timestamp":1742392620000,"open":2.12012,"high":2.1203,"low":2.12,"close":2.12025,"volume":48.060001373291016},{"timestamp":1742392680000,"open":2.12036,"high":2.12088,"low":2.12018,"close":2.12068,"volume":71.27999877929688},{"timestamp":1742392740000,"open":2.12065,"high":2.12065,"low":2.12028,"close":2.12035,"volume":43.7400016784668},{"timestamp":1742392800000,"open":2.12039,"high":2.12046,"low":2.119,"close":2.11904,"volume":79.91999816894531},{"timestamp":1742392860000,"open":2.11907,"high":2.11919,"low":2.11879,"close":2.11892,"volume":126.36000061035156},{"timestamp":1742392920000,"open":2.11891,"high":2.1193,"low":2.11829,"close":2.11832,"volume":89.37000274658203},{"timestamp":1742392980000,"open":2.11882,"high":2.11967,"low":2.11848,"close":2.11967,"volume":95.30999755859375},{"timestamp":1742393040000,"open":2.11967,"high":2.11987,"low":2.11936,"close":2.11983,"volume":67.08999633789062},{"timestamp":1742393100000,"open":2.1198,"high":2.12001,"low":2.11968,"close":2.11978,"volume":52.91999816894531},{"timestamp":1742393160000,"open":2.11971,"high":2.12011,"low":2.11969,"close":2.12011,"volume":36.45000076293945},{"timestamp":1742393220000,"open":2.12015,"high":2.1203,"low":2.11938,"close":2.11938,"volume":51.70000076293945},{"timestamp":1742393280000,"open":2.11927,"high":2.11985,"low":2.11895,"close":2.11925,"volume":68.44000244140625},{"timestamp":1742393340000,"open":2.11914,"high":2.11923,"low":2.11791,"close":2.11813,"volume":74.5199966430664},{"timestamp":1742393400000,"open":2.11813,"high":2.11939,"low":2.11782,"close":2.11896,"volume":158.86000061035156},{"timestamp":1742393460000,"open":2.11899,"high":2.11921,"low":2.11868,"close":2.119,"volume":74.77999877929688},{"timestamp":1742393520000,"open":2.11903,"high":2.11957,"low":2.11839,"close":2.11857,"volume":55.08000183105469},{"timestamp":1742393580000,"open":2.11861,"high":2.11884,"low":2.1182,"close":2.11884,"volume":73.83999633789062},{"timestamp":1742393640000,"open":2.11876,"high":2.11955,"low":2.11872,"close":2.11915,"volume":49.68000030517578},{"timestamp":1742393700000,"open":2.1193,"high":2.1198,"low":2.11897,"close":2.11965,"volume":85.55999755859375},{"timestamp":1742393760000,"open":2.11958,"high":2.12015,"low":2.11939,"close":2.12015,"volume":52.380001068115234},{"timestamp":1742393820000,"open":2.12027,"high":2.12027,"low":2.11887,"close":2.11935,"volume":86.4000015258789},{"timestamp":1742393880000,"open":2.11976,"high":2.11981,"low":2.11916,"close":2.11917,"volume":54.540000915527344},{"timestamp":1742393940000,"open":2.11921,"high":2.11955,"low":2.11855,"close":2.11948,"volume":54},{"timestamp":1742394000000,"open":2.11952,"high":2.11955,"low":2.1193,"close":2.11947,"volume":38.880001068115234},{"timestamp":1742394060000,"open":2.1194,"high":2.11953,"low":2.11798,"close":2.11842,"volume":119.06999969482422},{"timestamp":1742394120000,"open":2.1185,"high":2.11907,"low":2.11836,"close":2.11907,"volume":42.119998931884766},{"timestamp":1742394180000,"open":2.11903,"high":2.11985,"low":2.11899,"close":2.11978,"volume":61.560001373291016},{"timestamp":1742394240000,"open":2.11982,"high":2.12039,"low":2.11939,"close":2.12039,"volume":48.599998474121094},{"timestamp":1742394300000,"open":2.12039,"high":2.12039,"low":2.12005,"close":2.12019,"volume":36.18000030517578},{"timestamp":1742394360000,"open":2.12016,"high":2.1208,"low":2.12016,"close":2.1206,"volume":44.279998779296875},{"timestamp":1742394420000,"open":2.1206,"high":2.1207,"low":2.12052,"close":2.12052,"volume":43.470001220703125},{"timestamp":1742394480000,"open":2.12065,"high":2.12071,"low":2.12019,"close":2.12021,"volume":62.63999938964844},{"timestamp":1742394540000,"open":2.12027,"high":2.12087,"low":2.12026,"close":2.12078,"volume":73.02999877929688},{"timestamp":1742394600000,"open":2.12078,"high":2.12142,"low":2.12078,"close":2.12131,"volume":78.56999969482422},{"timestamp":1742394660000,"open":2.12131,"high":2.12156,"low":2.12112,"close":2.12143,"volume":52.5099983215332},{"timestamp":1742394720000,"open":2.12139,"high":2.12154,"low":2.12127,"close":2.12151,"volume":50.08000183105469},{"timestamp":1742394780000,"open":2.12154,"high":2.12187,"low":2.1214,"close":2.12181,"volume":71.80999755859375},{"timestamp":1742394840000,"open":2.12189,"high":2.12196,"low":2.12185,"close":2.12192,"volume":18.360000610351562},{"timestamp":1742394900000,"open":2.12192,"high":2.12201,"low":2.1216,"close":2.12164,"volume":48.04999923706055},{"timestamp":1742394960000,"open":2.12171,"high":2.12171,"low":2.12156,"close":2.12156,"volume":39.959999084472656},{"timestamp":1742395020000,"open":2.12152,"high":2.12159,"low":2.12133,"close":2.12155,"volume":35.369998931884766},{"timestamp":1742395080000,"open":2.12151,"high":2.12157,"low":2.1213,"close":2.12138,"volume":20.520000457763672},{"timestamp":1742395140000,"open":2.12124,"high":2.12124,"low":2.11981,"close":2.12001,"volume":61.83000183105469},{"timestamp":1742395200000,"open":2.12,"high":2.12011,"low":2.11974,"close":2.11978,"volume":40.77000045776367},{"timestamp":1742395260000,"open":2.11979,"high":2.1198,"low":2.11839,"close":2.11868,"volume":75.58000183105469},{"timestamp":1742395320000,"open":2.11868,"high":2.11942,"low":2.11864,"close":2.11926,"volume":49.810001373291016},{"timestamp":1742395380000,"open":2.11929,"high":2.12029,"low":2.11923,"close":2.11991,"volume":119.19999694824219},{"timestamp":1742395440000,"open":2.11995,"high":2.12013,"low":2.11963,"close":2.12006,"volume":95.8499984741211},{"timestamp":1742395500000,"open":2.12006,"high":2.12022,"low":2.11948,"close":2.11984,"volume":81.54000091552734},{"timestamp":1742395560000,"open":2.11973,"high":2.1199,"low":2.11959,"close":2.11965,"volume":44.279998779296875},{"timestamp":1742395620000,"open":2.11966,"high":2.12014,"low":2.11941,"close":2.11998,"volume":64.80000305175781},{"timestamp":1742395680000,"open":2.12002,"high":2.12032,"low":2.11968,"close":2.11999,"volume":104.76000213623047},{"timestamp":1742395740000,"open":2.11995,"high":2.12057,"low":2.11991,"close":2.12057,"volume":49.68000030517578},{"timestamp":1742395800000,"open":2.12058,"high":2.12062,"low":2.12034,"close":2.12045,"volume":29.15999984741211},{"timestamp":1742395860000,"open":2.12045,"high":2.12062,"low":2.12016,"close":2.12016,"volume":38.880001068115234},{"timestamp":1742395920000,"open":2.12009,"high":2.12064,"low":2.11979,"close":2.12014,"volume":114.4800033569336},{"timestamp":1742395980000,"open":2.12014,"high":2.12056,"low":2.11998,"close":2.12034,"volume":55.619998931884766},{"timestamp":1742396040000,"open":2.12034,"high":2.12156,"low":2.12012,"close":2.12135,"volume":75.87000274658203},{"timestamp":1742396100000,"open":2.12135,"high":2.12194,"low":2.12135,"close":2.12194,"volume":74.25},{"timestamp":1742396160000,"open":2.12191,"high":2.12255,"low":2.12168,"close":2.12233,"volume":57.779998779296875},{"timestamp":1742396220000,"open":2.1224,"high":2.12283,"low":2.12239,"close":2.12262,"volume":122.44000244140625},{"timestamp":1742396280000,"open":2.12262,"high":2.12262,"low":2.12227,"close":2.12242,"volume":49.810001373291016},{"timestamp":1742396340000,"open":2.12238,"high":2.12238,"low":2.12076,"close":2.12083,"volume":214.72000122070312},{"timestamp":1742396400000,"open":2.12072,"high":2.12092,"low":2.11998,"close":2.12005,"volume":104.88999938964844},{"timestamp":1742396460000,"open":2.12005,"high":2.12011,"low":2.11908,"close":2.11937,"volume":101.25},{"timestamp":1742396520000,"open":2.11934,"high":2.12042,"low":2.11919,"close":2.11985,"volume":139.44000244140625},{"timestamp":1742396580000,"open":2.12002,"high":2.12006,"low":2.1188,"close":2.1188,"volume":75.87000274658203},{"timestamp":1742396640000,"open":2.11874,"high":2.11915,"low":2.11824,"close":2.119,"volume":49},{"timestamp":1742396700000,"open":2.11882,"high":2.11882,"low":2.11794,"close":2.11798,"volume":70.05999755859375},{"timestamp":1742396760000,"open":2.11805,"high":2.11857,"low":2.11798,"close":2.11857,"volume":42.93000030517578},{"timestamp":1742396820000,"open":2.11854,"high":2.11861,"low":2.11822,"close":2.11822,"volume":34.02000045776367},{"timestamp":1742396880000,"open":2.11848,"high":2.11848,"low":2.11735,"close":2.11744,"volume":72.48999786376953},{"timestamp":1742396940000,"open":2.11758,"high":2.11758,"low":2.11713,"close":2.11723,"volume":68.58000183105469},{"timestamp":1742397000000,"open":2.11727,"high":2.11738,"low":2.11695,"close":2.11708,"volume":46.97999954223633},{"timestamp":1742397060000,"open":2.11709,"high":2.11743,"low":2.11699,"close":2.11735,"volume":61.41999816894531},{"timestamp":1742397120000,"open":2.11738,"high":2.11739,"low":2.11662,"close":2.11708,"volume":84.77999877929688},{"timestamp":1742397180000,"open":2.11708,"high":2.11885,"low":2.11676,"close":2.11877,"volume":151.63999938964844},{"timestamp":1742397240000,"open":2.11877,"high":2.1189,"low":2.11859,"close":2.11881,"volume":53.189998626708984},{"timestamp":1742397300000,"open":2.11884,"high":2.11896,"low":2.1187,"close":2.11874,"volume":61.40999984741211},{"timestamp":1742397360000,"open":2.1189,"high":2.11916,"low":2.1187,"close":2.11888,"volume":69.77999877929688},{"timestamp":1742397420000,"open":2.11881,"high":2.11885,"low":2.11851,"close":2.11873,"volume":31.040000915527344},{"timestamp":1742397480000,"open":2.11869,"high":2.11869,"low":2.11833,"close":2.11848,"volume":120.93000030517578},{"timestamp":1742397540000,"open":2.11855,"high":2.11999,"low":2.11841,"close":2.11956,"volume":81.38999938964844},{"timestamp":1742397600000,"open":2.1196,"high":2.11974,"low":2.11937,"close":2.11968,"volume":66.95999908447266},{"timestamp":1742397660000,"open":2.11979,"high":2.1205,"low":2.11979,"close":2.12029,"volume":63.18000030517578},{"timestamp":1742397720000,"open":2.12036,"high":2.12087,"low":2.12029,"close":2.12063,"volume":54.540000915527344},{"timestamp":1742397780000,"open":2.12071,"high":2.12083,"low":2.12071,"close":2.12077,"volume":42.119998931884766},{"timestamp":1742397840000,"open":2.12077,"high":2.12088,"low":2.12057,"close":2.12057,"volume":31.18000030517578},{"timestamp":1742397900000,"open":2.12065,"high":2.1209,"low":2.11925,"close":2.11977,"volume":111.4800033569336},{"timestamp":1742397960000,"open":2.11977,"high":2.11977,"low":2.11823,"close":2.11824,"volume":78},{"timestamp":1742398020000,"open":2.11818,"high":2.11882,"low":2.11814,"close":2.11868,"volume":130.91000366210938},{"timestamp":1742398080000,"open":2.11861,"high":2.11883,"low":2.11852,"close":2.11879,"volume":120.37999725341797},{"timestamp":1742398140000,"open":2.11886,"high":2.1193,"low":2.11872,"close":2.1189,"volume":115.91000366210938},{"timestamp":1742398200000,"open":2.11906,"high":2.11931,"low":2.11863,"close":2.11927,"volume":126.72000122070312},{"timestamp":1742398260000,"open":2.11927,"high":2.11944,"low":2.11896,"close":2.11903,"volume":119.9800033569336},{"timestamp":1742398320000,"open":2.1191,"high":2.11926,"low":2.11882,"close":2.11892,"volume":181.39999389648438},{"timestamp":1742398380000,"open":2.119,"high":2.11909,"low":2.11878,"close":2.11878,"volume":99.19000244140625},{"timestamp":1742398440000,"open":2.11885,"high":2.11908,"low":2.1187,"close":2.11889,"volume":241.27999877929688},{"timestamp":1742398500000,"open":2.11904,"high":2.11921,"low":2.1189,"close":2.11891,"volume":111.87999725341797},{"timestamp":1742398560000,"open":2.11894,"high":2.11903,"low":2.11887,"close":2.119,"volume":52.77000045776367},{"timestamp":1742398620000,"open":2.11911,"high":2.11919,"low":2.11871,"close":2.11874,"volume":61.959999084472656},{"timestamp":1742398680000,"open":2.11871,"high":2.11872,"low":2.11834,"close":2.11865,"volume":96.0999984741211},{"timestamp":1742398740000,"open":2.11865,"high":2.1188,"low":2.11816,"close":2.11829,"volume":98.91999816894531},{"timestamp":1742398800000,"open":2.11826,"high":2.11837,"low":2.11817,"close":2.11828,"volume":57.900001525878906},{"timestamp":1742398860000,"open":2.11828,"high":2.11835,"low":2.11771,"close":2.11775,"volume":55.849998474121094},{"timestamp":1742398920000,"open":2.11779,"high":2.1193,"low":2.11761,"close":2.1193,"volume":109.87000274658203},{"timestamp":1742398980000,"open":2.11934,"high":2.11953,"low":2.11926,"close":2.11928,"volume":80.70999908447266},{"timestamp":1742399040000,"open":2.11929,"high":2.11944,"low":2.11914,"close":2.11928,"volume":99.58999633789062},{"timestamp":1742399100000,"open":2.11931,"high":2.11968,"low":2.11931,"close":2.11965,"volume":61.150001525878906},{"timestamp":1742399160000,"open":2.11965,"high":2.11965,"low":2.11888,"close":2.11903,"volume":66},{"timestamp":1742399220000,"open":2.11903,"high":2.11926,"low":2.11896,"close":2.11919,"volume":91.91000366210938},{"timestamp":1742399280000,"open":2.11916,"high":2.1193,"low":2.11903,"close":2.1192,"volume":56.150001525878906},{"timestamp":1742399340000,"open":2.11913,"high":2.11942,"low":2.11905,"close":2.1192,"volume":46.029998779296875},{"timestamp":1742399400000,"open":2.11916,"high":2.1192,"low":2.11814,"close":2.11854,"volume":99.08999633789062},{"timestamp":1742399460000,"open":2.1186,"high":2.11862,"low":2.11743,"close":2.11749,"volume":65.06999969482422},{"timestamp":1742399520000,"open":2.11745,"high":2.11767,"low":2.11727,"close":2.11734,"volume":40.22999954223633},{"timestamp":1742399580000,"open":2.11738,"high":2.1177,"low":2.1172,"close":2.11723,"volume":56.83000183105469},{"timestamp":1742399640000,"open":2.11727,"high":2.11748,"low":2.11694,"close":2.11705,"volume":107.94000244140625},{"timestamp":1742399700000,"open":2.11712,"high":2.11715,"low":2.1167,"close":2.1169,"volume":146.39999389648438},{"timestamp":1742399760000,"open":2.1169,"high":2.11796,"low":2.11676,"close":2.11781,"volume":84.62999725341797},{"timestamp":1742399820000,"open":2.11793,"high":2.11931,"low":2.11793,"close":2.11818,"volume":139.5800018310547},{"timestamp":1742399880000,"open":2.11814,"high":2.11834,"low":2.11763,"close":2.1178,"volume":268.80999755859375},{"timestamp":1742399940000,"open":2.1178,"high":2.11783,"low":2.11679,"close":2.1168,"volume":77.87999725341797},{"timestamp":1742400000000,"open":2.11676,"high":2.11762,"low":2.11672,"close":2.11759,"volume":135.75999450683594},{"timestamp":1742400060000,"open":2.11763,"high":2.11803,"low":2.11763,"close":2.11785,"volume":136.8699951171875},{"timestamp":1742400120000,"open":2.11781,"high":2.118,"low":2.11707,"close":2.11738,"volume":86.77999877929688},{"timestamp":1742400180000,"open":2.11745,"high":2.11761,"low":2.11729,"close":2.11729,"volume":49.65999984741211},{"timestamp":1742400240000,"open":2.11732,"high":2.11761,"low":2.11717,"close":2.11761,"volume":55.7400016784668},{"timestamp":1742400300000,"open":2.11772,"high":2.11833,"low":2.11772,"close":2.11821,"volume":48.189998626708984},{"timestamp":1742400360000,"open":2.11821,"high":2.11927,"low":2.1179,"close":2.11799,"volume":55.72999954223633},{"timestamp":1742400420000,"open":2.11808,"high":2.11887,"low":2.11808,"close":2.11883,"volume":133.60000610351562},{"timestamp":1742400480000,"open":2.11893,"high":2.11914,"low":2.11885,"close":2.11911,"volume":60.61000061035156},{"timestamp":1742400540000,"open":2.11918,"high":2.11945,"low":2.11888,"close":2.11896,"volume":49.68000030517578},{"timestamp":1742400600000,"open":2.11896,"high":2.11918,"low":2.11887,"close":2.11903,"volume":57.099998474121094},{"timestamp":1742400660000,"open":2.11903,"high":2.11914,"low":2.11886,"close":2.11902,"volume":58.18000030517578},{"timestamp":1742400720000,"open":2.11909,"high":2.1191,"low":2.11881,"close":2.11904,"volume":39.41999816894531},{"timestamp":1742400780000,"open":2.11906,"high":2.11986,"low":2.11906,"close":2.11959,"volume":31.31999969482422},{"timestamp":1742400840000,"open":2.11959,"high":2.1199,"low":2.11945,"close":2.11971,"volume":35.63999938964844},{"timestamp":1742400900000,"open":2.11977,"high":2.11995,"low":2.11977,"close":2.11991,"volume":23.6200008392334},{"timestamp":1742400960000,"open":2.11991,"high":2.11997,"low":2.11977,"close":2.11988,"volume":63.439998626708984},{"timestamp":1742401020000,"open":2.1199,"high":2.12008,"low":2.11979,"close":2.11987,"volume":73.48999786376953},{"timestamp":1742401080000,"open":2.11984,"high":2.12078,"low":2.11962,"close":2.12023,"volume":86.51000213623047},{"timestamp":1742401140000,"open":2.12023,"high":2.12045,"low":2.11985,"close":2.12016,"volume":44.810001373291016},{"timestamp":1742401200000,"open":2.12019,"high":2.12031,"low":2.12011,"close":2.12016,"volume":29.829999923706055},{"timestamp":1742401260000,"open":2.12018,"high":2.12045,"low":2.12006,"close":2.12045,"volume":48.58000183105469},{"timestamp":1742401320000,"open":2.12041,"high":2.12063,"low":2.12033,"close":2.12053,"volume":30.239999771118164},{"timestamp":1742401380000,"open":2.12057,"high":2.12095,"low":2.12037,"close":2.12095,"volume":51.70000076293945},{"timestamp":1742401440000,"open":2.12087,"high":2.12104,"low":2.12058,"close":2.12098,"volume":49.95000076293945},{"timestamp":1742401500000,"open":2.12087,"high":2.12094,"low":2.12072,"close":2.12087,"volume":73.44000244140625},{"timestamp":1742401560000,"open":2.12079,"high":2.1209,"low":2.12065,"close":2.12083,"volume":39.95000076293945},{"timestamp":1742401620000,"open":2.12089,"high":2.12104,"low":2.12087,"close":2.12092,"volume":41.83000183105469},{"timestamp":1742401680000,"open":2.12093,"high":2.12111,"low":2.12088,"close":2.12092,"volume":67.19999694824219},{"timestamp":1742401740000,"open":2.12092,"high":2.12103,"low":2.12014,"close":2.12047,"volume":35.099998474121094},{"timestamp":1742401800000,"open":2.11993,"high":2.12056,"low":2.11993,"close":2.12055,"volume":74.2300033569336},{"timestamp":1742401860000,"open":2.12055,"high":2.12064,"low":2.12045,"close":2.12052,"volume":42.119998931884766},{"timestamp":1742401920000,"open":2.12049,"high":2.12049,"low":2.1202,"close":2.1203,"volume":131.74000549316406},{"timestamp":1742401980000,"open":2.12035,"high":2.12049,"low":2.12018,"close":2.12046,"volume":41.70000076293945},{"timestamp":1742402040000,"open":2.12053,"high":2.12053,"low":2.12033,"close":2.12036,"volume":56.40999984741211},{"timestamp":1742402100000,"open":2.12036,"high":2.12038,"low":2.12014,"close":2.12025,"volume":26.459999084472656},{"timestamp":1742402160000,"open":2.12029,"high":2.1204,"low":2.12007,"close":2.12011,"volume":33.75},{"timestamp":1742402220000,"open":2.12003,"high":2.12018,"low":2.11996,"close":2.12014,"volume":17.68000030517578},{"timestamp":1742402280000,"open":2.12018,"high":2.12029,"low":2.12018,"close":2.12029,"volume":11.609999656677246},{"timestamp":1742402340000,"open":2.12022,"high":2.12033,"low":2.12022,"close":2.1203,"volume":24.030000686645508},{"timestamp":1742402400000,"open":2.12027,"high":2.12027,"low":2.12016,"close":2.1202,"volume":18.899999618530273},{"timestamp":1742402460000,"open":2.12016,"high":2.12031,"low":2.12016,"close":2.12018,"volume":14.039999961853027},{"timestamp":1742402520000,"open":2.12029,"high":2.12043,"low":2.12018,"close":2.12018,"volume":24.84000015258789},{"timestamp":1742402580000,"open":2.12021,"high":2.12043,"low":2.12021,"close":2.12034,"volume":27.270000457763672},{"timestamp":1742402640000,"open":2.12041,"high":2.12056,"low":2.12029,"close":2.12056,"volume":29.15999984741211},{"timestamp":1742402700000,"open":2.12059,"high":2.12059,"low":2.11988,"close":2.1202,"volume":32.939998626708984},{"timestamp":1742402760000,"open":2.11972,"high":2.11989,"low":2.11954,"close":2.11973,"volume":31.31999969482422},{"timestamp":1742402820000,"open":2.11966,"high":2.11992,"low":2.11951,"close":2.11968,"volume":25.3799991607666},{"timestamp":1742402880000,"open":2.11992,"high":2.11992,"low":2.11908,"close":2.11957,"volume":61.02000045776367},{"timestamp":1742402940000,"open":2.1196,"high":2.11989,"low":2.1196,"close":2.11964,"volume":32.939998626708984},{"timestamp":1742403000000,"open":2.1196,"high":2.11977,"low":2.1196,"close":2.11964,"volume":38.7400016784668},{"timestamp":1742403060000,"open":2.1196,"high":2.1197,"low":2.11942,"close":2.11963,"volume":27},{"timestamp":1742403120000,"open":2.1197,"high":2.11974,"low":2.11963,"close":2.1197,"volume":36.9900016784668},{"timestamp":1742403180000,"open":2.1197,"high":2.1198,"low":2.11969,"close":2.1198,"volume":11.34000015258789},{"timestamp":1742403240000,"open":2.11988,"high":2.11992,"low":2.11954,"close":2.11971,"volume":30.239999771118164},{"timestamp":1742403300000,"open":2.11974,"high":2.1198,"low":2.11942,"close":2.11942,"volume":22.68000030517578},{"timestamp":1742403360000,"open":2.11938,"high":2.11958,"low":2.11931,"close":2.11955,"volume":17.280000686645508},{"timestamp":1742403420000,"open":2.11958,"high":2.11975,"low":2.11951,"close":2.11964,"volume":27},{"timestamp":1742403480000,"open":2.11971,"high":2.11984,"low":2.11971,"close":2.11975,"volume":27},{"timestamp":1742403540000,"open":2.11984,"high":2.11995,"low":2.11966,"close":2.11979,"volume":27},{"timestamp":1742403600000,"open":2.11949,"high":2.11966,"low":2.11934,"close":2.11942,"volume":16.200000762939453},{"timestamp":1742403660000,"open":2.11942,"high":2.11946,"low":2.11925,"close":2.11925,"volume":30.239999771118164},{"timestamp":1742403720000,"open":2.11925,"high":2.11925,"low":2.11896,"close":2.119,"volume":28.079999923706055},{"timestamp":1742403780000,"open":2.11904,"high":2.11904,"low":2.11875,"close":2.11875,"volume":19.440000534057617},{"timestamp":1742403840000,"open":2.11875,"high":2.11897,"low":2.11875,"close":2.11897,"volume":12.960000038146973},{"timestamp":1742403900000,"open":2.119,"high":2.119,"low":2.11886,"close":2.11886,"volume":18.360000610351562},{"timestamp":1742403960000,"open":2.11886,"high":2.11889,"low":2.1186,"close":2.11874,"volume":28.079999923706055},{"timestamp":1742404020000,"open":2.11871,"high":2.11871,"low":2.11841,"close":2.11849,"volume":36.9900016784668},{"timestamp":1742404080000,"open":2.11834,"high":2.11834,"low":2.11808,"close":2.11809,"volume":21.059999465942383},{"timestamp":1742404140000,"open":2.11809,"high":2.11838,"low":2.1179,"close":2.11826,"volume":40.5},{"timestamp":1742404200000,"open":2.11826,"high":2.11826,"low":2.1179,"close":2.11826,"volume":39.939998626708984},{"timestamp":1742404260000,"open":2.11826,"high":2.11848,"low":2.11805,"close":2.11845,"volume":32.939998626708984},{"timestamp":1742404320000,"open":2.11845,"high":2.11863,"low":2.11803,"close":2.11856,"volume":35.63999938964844},{"timestamp":1742404380000,"open":2.11856,"high":2.11856,"low":2.1178,"close":2.11787,"volume":20.520000457763672},{"timestamp":1742404440000,"open":2.1182,"high":2.11852,"low":2.11789,"close":2.11833,"volume":61.02000045776367},{"timestamp":1742404500000,"open":2.1183,"high":2.11855,"low":2.1183,"close":2.11833,"volume":33.47999954223633},{"timestamp":1742404560000,"open":2.11829,"high":2.11848,"low":2.11742,"close":2.11766,"volume":47.52000045776367},{"timestamp":1742404620000,"open":2.11758,"high":2.11771,"low":2.11724,"close":2.11731,"volume":57.619998931884766},{"timestamp":1742404680000,"open":2.11728,"high":2.11748,"low":2.1171,"close":2.11733,"volume":53.04999923706055},{"timestamp":1742404740000,"open":2.11741,"high":2.11745,"low":2.11737,"close":2.11742,"volume":34.689998626708984},{"timestamp":1742404800000,"open":2.11738,"high":2.11742,"low":2.11726,"close":2.11726,"volume":12.149999618530273},{"timestamp":1742404860000,"open":2.11733,"high":2.11746,"low":2.11729,"close":2.11735,"volume":39.54999923706055},{"timestamp":1742404920000,"open":2.11742,"high":2.11742,"low":2.11727,"close":2.11735,"volume":26.190000534057617},{"timestamp":1742404980000,"open":2.11738,"high":2.11748,"low":2.11705,"close":2.11709,"volume":25.649999618530273},{"timestamp":1742405040000,"open":2.11709,"high":2.11716,"low":2.11702,"close":2.11713,"volume":41.84000015258789},{"timestamp":1742405100000,"open":2.11705,"high":2.11709,"low":2.11687,"close":2.11704,"volume":29.43000030517578},{"timestamp":1742405160000,"open":2.11707,"high":2.11717,"low":2.11697,"close":2.11706,"volume":55.18000030517578},{"timestamp":1742405220000,"open":2.11695,"high":2.11705,"low":2.11687,"close":2.11701,"volume":39.689998626708984},{"timestamp":1742405280000,"open":2.11701,"high":2.11714,"low":2.11691,"close":2.11699,"volume":55.209999084472656},{"timestamp":1742405340000,"open":2.11705,"high":2.11719,"low":2.11704,"close":2.11704,"volume":24.43000030517578},{"timestamp":1742405400000,"open":2.11701,"high":2.11701,"low":2.1168,"close":2.11683,"volume":46.84000015258789},{"timestamp":1742405460000,"open":2.11679,"high":2.11721,"low":2.11679,"close":2.1171,"volume":68.30999755859375},{"timestamp":1742405520000,"open":2.11717,"high":2.11752,"low":2.11717,"close":2.11745,"volume":35.099998474121094},{"timestamp":1742405580000,"open":2.11741,"high":2.11758,"low":2.11711,"close":2.1172,"volume":79.91999816894531},{"timestamp":1742405640000,"open":2.11724,"high":2.11734,"low":2.11717,"close":2.11721,"volume":45.36000061035156},{"timestamp":1742405700000,"open":2.11727,"high":2.11727,"low":2.11692,"close":2.11695,"volume":22.68000030517578},{"timestamp":1742405760000,"open":2.11695,"high":2.11714,"low":2.11687,"close":2.11691,"volume":37.79999923706055},{"timestamp":1742405820000,"open":2.11698,"high":2.11748,"low":2.11691,"close":2.11748,"volume":56.15999984741211},{"timestamp":1742405880000,"open":2.11748,"high":2.11779,"low":2.11734,"close":2.11755,"volume":46.439998626708984},{"timestamp":1742405940000,"open":2.11759,"high":2.1179,"low":2.11752,"close":2.11784,"volume":42.119998931884766},{"timestamp":1742406000000,"open":2.11777,"high":2.11784,"low":2.11749,"close":2.11749,"volume":21.600000381469727},{"timestamp":1742406060000,"open":2.11749,"high":2.118,"low":2.11742,"close":2.11786,"volume":36.18000030517578},{"timestamp":1742406120000,"open":2.11781,"high":2.11783,"low":2.11744,"close":2.11744,"volume":25.309999465942383},{"timestamp":1742406180000,"open":2.11748,"high":2.11748,"low":2.11737,"close":2.11741,"volume":12.960000038146973},{"timestamp":1742406240000,"open":2.11752,"high":2.11759,"low":2.11722,"close":2.11727,"volume":35.099998474121094},{"timestamp":1742406300000,"open":2.11719,"high":2.11719,"low":2.11603,"close":2.11702,"volume":51.29999923706055},{"timestamp":1742406360000,"open":2.11706,"high":2.11709,"low":2.11706,"close":2.11706,"volume":21.059999465942383},{"timestamp":1742406420000,"open":2.11706,"high":2.11721,"low":2.11617,"close":2.11705,"volume":51.150001525878906},{"timestamp":1742406480000,"open":2.11705,"high":2.11707,"low":2.11662,"close":2.11662,"volume":19.170000076293945},{"timestamp":1742406540000,"open":2.11662,"high":2.1167,"low":2.11654,"close":2.11658,"volume":9.720000267028809},{"timestamp":1742406600000,"open":2.11651,"high":2.11689,"low":2.11651,"close":2.11687,"volume":28.079999923706055},{"timestamp":1742406660000,"open":2.11683,"high":2.11687,"low":2.11649,"close":2.11649,"volume":48.599998474121094},{"timestamp":1742406720000,"open":2.11652,"high":2.11695,"low":2.11646,"close":2.11655,"volume":55.08000183105469},{"timestamp":1742406780000,"open":2.11655,"high":2.11675,"low":2.11655,"close":2.11669,"volume":66.95999908447266},{"timestamp":1742406840000,"open":2.11669,"high":2.11698,"low":2.11669,"close":2.11684,"volume":50.7599983215332},{"timestamp":1742406900000,"open":2.11684,"high":2.11708,"low":2.11679,"close":2.11708,"volume":37.79999923706055},{"timestamp":1742406960000,"open":2.11701,"high":2.11738,"low":2.11694,"close":2.11734,"volume":37.79999923706055},{"timestamp":1742407020000,"open":2.11734,"high":2.11787,"low":2.11733,"close":2.11759,"volume":95.04000091552734},{"timestamp":1742407080000,"open":2.11759,"high":2.11793,"low":2.11668,"close":2.11668,"volume":150.1199951171875},{"timestamp":1742407140000,"open":2.11653,"high":2.11668,"low":2.11358,"close":2.11587,"volume":150.3300018310547},{"timestamp":1742407200000,"open":2.11638,"high":2.12022,"low":2.11547,"close":2.11968,"volume":206.42999267578125},{"timestamp":1742407260000,"open":2.11968,"high":2.12066,"low":2.11906,"close":2.11947,"volume":191.02000427246094},{"timestamp":1742407320000,"open":2.11959,"high":2.12095,"low":2.11946,"close":2.11999,"volume":125.41000366210938},{"timestamp":1742407380000,"open":2.12002,"high":2.12085,"low":2.11973,"close":2.11981,"volume":91.80000305175781},{"timestamp":1742407440000,"open":2.11985,"high":2.12208,"low":2.11985,"close":2.121,"volume":82.08000183105469},{"timestamp":1742407500000,"open":2.12095,"high":2.12113,"low":2.11966,"close":2.12021,"volume":168.33999633789062},{"timestamp":1742407560000,"open":2.12008,"high":2.12143,"low":2.11917,"close":2.1192,"volume":138.3699951171875},{"timestamp":1742407620000,"open":2.11924,"high":2.12019,"low":2.119,"close":2.12015,"volume":149.6999969482422},{"timestamp":1742407680000,"open":2.12012,"high":2.12203,"low":2.12008,"close":2.12078,"volume":119.33999633789062},{"timestamp":1742407740000,"open":2.12074,"high":2.12104,"low":2.12041,"close":2.12094,"volume":109.3499984741211},{"timestamp":1742407800000,"open":2.12083,"high":2.12166,"low":2.1208,"close":2.12163,"volume":98.27999877929688},{"timestamp":1742407860000,"open":2.12138,"high":2.12182,"low":2.12063,"close":2.12066,"volume":76.68000030517578},{"timestamp":1742407920000,"open":2.1207,"high":2.12159,"low":2.12037,"close":2.12159,"volume":123.12000274658203},{"timestamp":1742407980000,"open":2.12163,"high":2.12189,"low":2.12085,"close":2.12105,"volume":120.95999908447266},{"timestamp":1742408040000,"open":2.12109,"high":2.12121,"low":2.12075,"close":2.12121,"volume":72.36000061035156},{"timestamp":1742408100000,"open":2.12117,"high":2.12154,"low":2.12088,"close":2.12128,"volume":97.19999694824219},{"timestamp":1742408160000,"open":2.12128,"high":2.12187,"low":2.12125,"close":2.12128,"volume":78.83999633789062},{"timestamp":1742408220000,"open":2.12128,"high":2.12128,"low":2.12073,"close":2.12103,"volume":73.44000244140625},{"timestamp":1742408280000,"open":2.12099,"high":2.12128,"low":2.12084,"close":2.12128,"volume":77.76000213623047},{"timestamp":1742408340000,"open":2.12125,"high":2.12125,"low":2.12042,"close":2.12092,"volume":86.94000244140625},{"timestamp":1742408400000,"open":2.12092,"high":2.12146,"low":2.12062,"close":2.12139,"volume":65.87999725341797},{"timestamp":1742408460000,"open":2.12139,"high":2.12146,"low":2.12073,"close":2.12077,"volume":63.720001220703125},{"timestamp":1742408520000,"open":2.12077,"high":2.1215,"low":2.12048,"close":2.1215,"volume":70.19999694824219},{"timestamp":1742408580000,"open":2.12161,"high":2.12194,"low":2.12134,"close":2.12149,"volume":58.31999969482422},{"timestamp":1742408640000,"open":2.12152,"high":2.12226,"low":2.12152,"close":2.12175,"volume":44.81999969482422},{"timestamp":1742408700000,"open":2.12182,"high":2.12204,"low":2.12157,"close":2.12179,"volume":68.56999969482422},{"timestamp":1742408760000,"open":2.12172,"high":2.12194,"low":2.12106,"close":2.1219,"volume":55.08000183105469},{"timestamp":1742408820000,"open":2.1219,"high":2.12194,"low":2.12125,"close":2.12132,"volume":68.58000183105469},{"timestamp":1742408880000,"open":2.12139,"high":2.12157,"low":2.12128,"close":2.12132,"volume":68.44000244140625},{"timestamp":1742408940000,"open":2.12128,"high":2.1215,"low":2.12117,"close":2.12125,"volume":72.36000061035156},{"timestamp":1742409000000,"open":2.12132,"high":2.12179,"low":2.12046,"close":2.12046,"volume":55.619998931884766},{"timestamp":1742409060000,"open":2.1206,"high":2.12242,"low":2.12053,"close":2.12212,"volume":89.63999938964844},{"timestamp":1742409120000,"open":2.1222,"high":2.12264,"low":2.12146,"close":2.1215,"volume":83.69999694824219},{"timestamp":1742409180000,"open":2.12154,"high":2.12187,"low":2.12141,"close":2.12163,"volume":110.69999694824219},{"timestamp":1742409240000,"open":2.12163,"high":2.12355,"low":2.12148,"close":2.12352,"volume":103.13999938964844},{"timestamp":1742409300000,"open":2.12352,"high":2.1237,"low":2.12322,"close":2.12322,"volume":93.41999816894531},{"timestamp":1742409360000,"open":2.12326,"high":2.12396,"low":2.12297,"close":2.12302,"volume":113.4000015258789},{"timestamp":1742409420000,"open":2.12306,"high":2.12338,"low":2.12286,"close":2.12305,"volume":98.27999877929688},{"timestamp":1742409480000,"open":2.12302,"high":2.1232,"low":2.12218,"close":2.12235,"volume":143.63999938964844},{"timestamp":1742409540000,"open":2.12234,"high":2.12264,"low":2.1215,"close":2.12261,"volume":154.97999572753906},{"timestamp":1742409600000,"open":2.12264,"high":2.12332,"low":2.12252,"close":2.12266,"volume":134.4600067138672},{"timestamp":1742409660000,"open":2.12259,"high":2.12429,"low":2.12203,"close":2.12404,"volume":142.55999755859375},{"timestamp":1742409720000,"open":2.12408,"high":2.12557,"low":2.12375,"close":2.12557,"volume":135.5399932861328},{"timestamp":1742409780000,"open":2.12557,"high":2.12605,"low":2.12528,"close":2.12592,"volume":147.9600067138672},{"timestamp":1742409840000,"open":2.12585,"high":2.12649,"low":2.12539,"close":2.12649,"volume":140.39999389648438},{"timestamp":1742409900000,"open":2.12657,"high":2.1266,"low":2.12586,"close":2.12597,"volume":133.3800048828125},{"timestamp":1742409960000,"open":2.12583,"high":2.12583,"low":2.1248,"close":2.1248,"volume":133.3800048828125},{"timestamp":1742410020000,"open":2.12473,"high":2.12551,"low":2.12473,"close":2.12548,"volume":75.5999984741211},{"timestamp":1742410080000,"open":2.12544,"high":2.12551,"low":2.12487,"close":2.12487,"volume":92.87999725341797},{"timestamp":1742410140000,"open":2.12495,"high":2.1255,"low":2.12495,"close":2.12521,"volume":62.63999938964844},{"timestamp":1742410200000,"open":2.12518,"high":2.12567,"low":2.12518,"close":2.12526,"volume":81},{"timestamp":1742410260000,"open":2.12529,"high":2.12537,"low":2.12493,"close":2.1253,"volume":88.55999755859375},{"timestamp":1742410320000,"open":2.12537,"high":2.12548,"low":2.125,"close":2.12518,"volume":144.72000122070312},{"timestamp":1742410380000,"open":2.12515,"high":2.1261,"low":2.12515,"close":2.1261,"volume":122.04000091552734},{"timestamp":1742410440000,"open":2.1261,"high":2.12613,"low":2.12268,"close":2.12297,"volume":142.55999755859375},{"timestamp":1742410500000,"open":2.12297,"high":2.123,"low":2.11965,"close":2.11996,"volume":146.33999633789062},{"timestamp":1742410560000,"open":2.11996,"high":2.12053,"low":2.11965,"close":2.12027,"volume":113.4000015258789},{"timestamp":1742410620000,"open":2.1202,"high":2.12137,"low":2.12013,"close":2.12096,"volume":111.23999786376953},{"timestamp":1742410680000,"open":2.12097,"high":2.12184,"low":2.12088,"close":2.12113,"volume":113.94000244140625},{"timestamp":1742410740000,"open":2.12112,"high":2.12264,"low":2.12083,"close":2.12253,"volume":98.81999969482422},{"timestamp":1742410800000,"open":2.12253,"high":2.1228,"low":2.12214,"close":2.12235,"volume":108.54000091552734},{"timestamp":1742410860000,"open":2.12231,"high":2.12308,"low":2.12209,"close":2.12252,"volume":105.83999633789062},{"timestamp":1742410920000,"open":2.12249,"high":2.12316,"low":2.12249,"close":2.12293,"volume":108.54000091552734},{"timestamp":1742410980000,"open":2.12297,"high":2.12352,"low":2.12283,"close":2.12317,"volume":90.72000122070312},{"timestamp":1742411040000,"open":2.12321,"high":2.12389,"low":2.12301,"close":2.1234,"volume":89.63999938964844},{"timestamp":1742411100000,"open":2.12324,"high":2.12355,"low":2.12196,"close":2.12272,"volume":117.72000122070312},{"timestamp":1742411160000,"open":2.12265,"high":2.12295,"low":2.12233,"close":2.12295,"volume":69.66000366210938},{"timestamp":1742411220000,"open":2.12281,"high":2.12371,"low":2.12247,"close":2.12371,"volume":68.58000183105469},{"timestamp":1742411280000,"open":2.12371,"high":2.12508,"low":2.1225,"close":2.12348,"volume":96.25},{"timestamp":1742411340000,"open":2.12352,"high":2.12381,"low":2.12237,"close":2.12319,"volume":106.91999816894531},{"timestamp":1742411400000,"open":2.12323,"high":2.12349,"low":2.12281,"close":2.12281,"volume":60.880001068115234},{"timestamp":1742411460000,"open":2.12278,"high":2.12301,"low":2.1216,"close":2.12167,"volume":86.4000015258789},{"timestamp":1742411520000,"open":2.12167,"high":2.12178,"low":2.12028,"close":2.12043,"volume":104.48999786376953},{"timestamp":1742411580000,"open":2.12043,"high":2.12043,"low":2.1201,"close":2.12021,"volume":83.43000030517578},{"timestamp":1742411640000,"open":2.12018,"high":2.12021,"low":2.11864,"close":2.1196,"volume":113.12999725341797},{"timestamp":1742411700000,"open":2.11953,"high":2.11971,"low":2.11913,"close":2.11922,"volume":55.349998474121094},{"timestamp":1742411760000,"open":2.11926,"high":2.11926,"low":2.11839,"close":2.11839,"volume":60.209999084472656},{"timestamp":1742411820000,"open":2.11835,"high":2.11865,"low":2.11606,"close":2.11642,"volume":99.9000015258789},{"timestamp":1742411880000,"open":2.11639,"high":2.11884,"low":2.11606,"close":2.11647,"volume":104.76000213623047},{"timestamp":1742411940000,"open":2.11663,"high":2.11663,"low":2.11615,"close":2.11623,"volume":37.93000030517578},{"timestamp":1742412000000,"open":2.11631,"high":2.1198,"low":2.11631,"close":2.1175,"volume":96.73999786376953},{"timestamp":1742412060000,"open":2.11746,"high":2.11758,"low":2.11693,"close":2.11702,"volume":97.52999877929688},{"timestamp":1742412120000,"open":2.11704,"high":2.11763,"low":2.11704,"close":2.11744,"volume":184.99000549316406},{"timestamp":1742412180000,"open":2.1174,"high":2.11776,"low":2.11681,"close":2.11725,"volume":144.0399932861328},{"timestamp":1742412240000,"open":2.11725,"high":2.11788,"low":2.11721,"close":2.11785,"volume":83.69999694824219},{"timestamp":1742412300000,"open":2.11777,"high":2.11795,"low":2.11755,"close":2.11784,"volume":69.66000366210938},{"timestamp":1742412360000,"open":2.11788,"high":2.1182,"low":2.11775,"close":2.11796,"volume":121.7699966430664},{"timestamp":1742412420000,"open":2.11792,"high":2.11849,"low":2.11789,"close":2.11836,"volume":110.69999694824219},{"timestamp":1742412480000,"open":2.1184,"high":2.11864,"low":2.11818,"close":2.11838,"volume":111.23999786376953},{"timestamp":1742412540000,"open":2.11841,"high":2.11886,"low":2.11828,"close":2.11881,"volume":77.76000213623047},{"timestamp":1742412600000,"open":2.11878,"high":2.11897,"low":2.11817,"close":2.11888,"volume":123.12000274658203},{"timestamp":1742412660000,"open":2.11888,"high":2.11931,"low":2.11874,"close":2.11874,"volume":98.01000213623047},{"timestamp":1742412720000,"open":2.11886,"high":2.11921,"low":2.11855,"close":2.11887,"volume":43.7400016784668},{"timestamp":1742412780000,"open":2.11887,"high":2.12018,"low":2.11887,"close":2.12018,"volume":106.23999786376953},{"timestamp":1742412840000,"open":2.12021,"high":2.12021,"low":2.11917,"close":2.1192,"volume":98.27999877929688},{"timestamp":1742412900000,"open":2.11928,"high":2.11988,"low":2.1192,"close":2.11985,"volume":95.04000091552734},{"timestamp":1742412960000,"open":2.11988,"high":2.12036,"low":2.11985,"close":2.12033,"volume":59.400001525878906},{"timestamp":1742413020000,"open":2.12033,"high":2.12058,"low":2.12003,"close":2.12025,"volume":76.13999938964844},{"timestamp":1742413080000,"open":2.12036,"high":2.12092,"low":2.12032,"close":2.12076,"volume":57.779998779296875},{"timestamp":1742413140000,"open":2.12073,"high":2.12073,"low":2.12018,"close":2.1204,"volume":61.560001373291016},{"timestamp":1742413200000,"open":2.12036,"high":2.1206,"low":2.12009,"close":2.12034,"volume":60.47999954223633},{"timestamp":1742413260000,"open":2.12041,"high":2.12065,"low":2.12034,"close":2.12065,"volume":51.84000015258789},{"timestamp":1742413320000,"open":2.12069,"high":2.12069,"low":2.12046,"close":2.12054,"volume":45.36000061035156},{"timestamp":1742413380000,"open":2.12054,"high":2.12077,"low":2.12043,"close":2.12062,"volume":68.04000091552734},{"timestamp":1742413440000,"open":2.12061,"high":2.12093,"low":2.1205,"close":2.12093,"volume":42.119998931884766},{"timestamp":1742413500000,"open":2.12089,"high":2.12114,"low":2.12089,"close":2.12107,"volume":46.97999954223633},{"timestamp":1742413560000,"open":2.12103,"high":2.12103,"low":2.12044,"close":2.12044,"volume":57.2400016784668},{"timestamp":1742413620000,"open":2.12071,"high":2.12071,"low":2.12015,"close":2.12046,"volume":139.32000732421875},{"timestamp":1742413680000,"open":2.1205,"high":2.1205,"low":2.11979,"close":2.12019,"volume":78.83999633789062},{"timestamp":1742413740000,"open":2.12019,"high":2.12069,"low":2.12015,"close":2.12069,"volume":42.119998931884766},{"timestamp":1742413800000,"open":2.12062,"high":2.12074,"low":2.1204,"close":2.12048,"volume":78.30000305175781},{"timestamp":1742413860000,"open":2.12064,"high":2.12064,"low":2.12002,"close":2.12034,"volume":123.12000274658203},{"timestamp":1742413920000,"open":2.12037,"high":2.12052,"low":2.12,"close":2.12042,"volume":76.13999938964844},{"timestamp":1742413980000,"open":2.12042,"high":2.12086,"low":2.1204,"close":2.12078,"volume":51.84000015258789},{"timestamp":1742414040000,"open":2.12078,"high":2.12078,"low":2.11987,"close":2.1206,"volume":95.04000091552734},{"timestamp":1742414100000,"open":2.12064,"high":2.12106,"low":2.12047,"close":2.12106,"volume":88.55999755859375},{"timestamp":1742414160000,"open":2.12091,"high":2.12146,"low":2.12055,"close":2.12146,"volume":97.19999694824219},{"timestamp":1742414220000,"open":2.12136,"high":2.12148,"low":2.12023,"close":2.1205,"volume":74.5199966430664},{"timestamp":1742414280000,"open":2.12057,"high":2.12083,"low":2.12046,"close":2.12072,"volume":33.47999954223633},{"timestamp":1742414340000,"open":2.12079,"high":2.12098,"low":2.1199,"close":2.12009,"volume":85.31999969482422},{"timestamp":1742414400000,"open":2.12005,"high":2.12033,"low":2.11895,"close":2.11924,"volume":50.7599983215332},{"timestamp":1742414460000,"open":2.11928,"high":2.12032,"low":2.11899,"close":2.11902,"volume":183.60000610351562},{"timestamp":1742414520000,"open":2.11902,"high":2.12145,"low":2.11887,"close":2.11923,"volume":195.47999572753906},{"timestamp":1742414580000,"open":2.11896,"high":2.11987,"low":2.11877,"close":2.1191,"volume":239.75999450683594},{"timestamp":1742414640000,"open":2.11909,"high":2.11999,"low":2.11896,"close":2.11999,"volume":248.39999389648438},{"timestamp":1742414700000,"open":2.11949,"high":2.12145,"low":2.11809,"close":2.1192,"volume":201.9600067138672},{"timestamp":1742414760000,"open":2.11917,"high":2.12027,"low":2.11885,"close":2.11893,"volume":166.86000061035156},{"timestamp":1742414820000,"open":2.11888,"high":2.12084,"low":2.11879,"close":2.12084,"volume":101.5199966430664},{"timestamp":1742414880000,"open":2.12088,"high":2.12103,"low":2.12016,"close":2.12047,"volume":135},{"timestamp":1742414940000,"open":2.12047,"high":2.12155,"low":2.12,"close":2.12119,"volume":199.8000030517578},{"timestamp":1742415000000,"open":2.12076,"high":2.1221,"low":2.12076,"close":2.1214,"volume":84.23999786376953},{"timestamp":1742415060000,"open":2.12098,"high":2.12281,"low":2.12095,"close":2.1228,"volume":173.8800048828125},{"timestamp":1742415120000,"open":2.12288,"high":2.12291,"low":2.12128,"close":2.12215,"volume":221.39999389648438},{"timestamp":1742415180000,"open":2.12225,"high":2.12273,"low":2.12177,"close":2.12261,"volume":221.39999389648438},{"timestamp":1742415240000,"open":2.12261,"high":2.12275,"low":2.12206,"close":2.12259,"volume":130.67999267578125},{"timestamp":1742415300000,"open":2.1226,"high":2.12309,"low":2.12238,"close":2.12302,"volume":84.23999786376953},{"timestamp":1742415360000,"open":2.12302,"high":2.1232,"low":2.12273,"close":2.12315,"volume":73.44000244140625},{"timestamp":1742415420000,"open":2.12318,"high":2.1235,"low":2.12289,"close":2.12347,"volume":60.47999954223633},{"timestamp":1742415480000,"open":2.12336,"high":2.12373,"low":2.12319,"close":2.1235,"volume":132.83999633789062},{"timestamp":1742415540000,"open":2.12347,"high":2.12375,"low":2.12322,"close":2.12364,"volume":63.720001220703125},{"timestamp":1742415600000,"open":2.12365,"high":2.12421,"low":2.1235,"close":2.12403,"volume":79.37999725341797},{"timestamp":1742415660000,"open":2.12398,"high":2.1241,"low":2.12357,"close":2.1241,"volume":55.08000183105469},{"timestamp":1742415720000,"open":2.1241,"high":2.1241,"low":2.12356,"close":2.12379,"volume":31.31999969482422},{"timestamp":1742415780000,"open":2.12372,"high":2.12372,"low":2.12343,"close":2.12343,"volume":19.440000534057617},{"timestamp":1742415840000,"open":2.12343,"high":2.12348,"low":2.12327,"close":2.12348,"volume":19.440000534057617},{"timestamp":1742415900000,"open":2.12348,"high":2.12352,"low":2.12345,"close":2.12349,"volume":8.640000343322754},{"timestamp":1742415960000,"open":2.12356,"high":2.12368,"low":2.12304,"close":2.12308,"volume":27},{"timestamp":1742416020000,"open":2.12291,"high":2.123,"low":2.12289,"close":2.123,"volume":12.960000038146973},{"timestamp":1742416080000,"open":2.12293,"high":2.12311,"low":2.12289,"close":2.12308,"volume":12.960000038146973},{"timestamp":1742416140000,"open":2.12304,"high":2.12308,"low":2.12275,"close":2.12278,"volume":11.880000114440918},{"timestamp":1742416200000,"open":2.12275,"high":2.1233,"low":2.12267,"close":2.12313,"volume":34.560001373291016},{"timestamp":1742416260000,"open":2.12313,"high":2.12321,"low":2.12293,"close":2.12317,"volume":61.02000045776367},{"timestamp":1742416320000,"open":2.12309,"high":2.12339,"low":2.12306,"close":2.12326,"volume":14.039999961853027},{"timestamp":1742416380000,"open":2.1233,"high":2.12357,"low":2.12305,"close":2.12336,"volume":24.84000015258789},{"timestamp":1742416440000,"open":2.12336,"high":2.12415,"low":2.12336,"close":2.12403,"volume":49.68000030517578},{"timestamp":1742416500000,"open":2.12396,"high":2.12476,"low":2.12389,"close":2.12442,"volume":68.04000091552734},{"timestamp":1742416560000,"open":2.12446,"high":2.12495,"low":2.1241,"close":2.12483,"volume":64.80000305175781},{"timestamp":1742416620000,"open":2.12472,"high":2.12483,"low":2.12429,"close":2.12478,"volume":50.7599983215332},{"timestamp":1742416680000,"open":2.12482,"high":2.12482,"low":2.12392,"close":2.12477,"volume":44.279998779296875},{"timestamp":1742416740000,"open":2.1248,"high":2.12509,"low":2.12356,"close":2.12413,"volume":48.599998474121094},{"timestamp":1742416800000,"open":2.12414,"high":2.12421,"low":2.12395,"close":2.12418,"volume":81},{"timestamp":1742416860000,"open":2.12418,"high":2.12451,"low":2.12415,"close":2.12451,"volume":28.079999923706055},{"timestamp":1742416920000,"open":2.12437,"high":2.12458,"low":2.12437,"close":2.12444,"volume":42.119998931884766},{"timestamp":1742416980000,"open":2.12444,"high":2.12509,"low":2.12435,"close":2.12435,"volume":71.27999877929688},{"timestamp":1742417040000,"open":2.12438,"high":2.12509,"low":2.12276,"close":2.12331,"volume":76.54000091552734},{"timestamp":1742417100000,"open":2.12347,"high":2.12444,"low":2.12328,"close":2.1244,"volume":29.15999984741211},{"timestamp":1742417160000,"open":2.1244,"high":2.12494,"low":2.1244,"close":2.12494,"volume":49.68000030517578},{"timestamp":1742417220000,"open":2.12489,"high":2.12584,"low":2.12488,"close":2.12565,"volume":32.400001525878906},{"timestamp":1742417280000,"open":2.12565,"high":2.12627,"low":2.12561,"close":2.12599,"volume":60.47999954223633},{"timestamp":1742417340000,"open":2.12596,"high":2.12616,"low":2.12492,"close":2.12511,"volume":50.220001220703125},{"timestamp":1742417400000,"open":2.12484,"high":2.12484,"low":2.12406,"close":2.12457,"volume":81},{"timestamp":1742417460000,"open":2.12462,"high":2.12494,"low":2.12458,"close":2.12476,"volume":23.760000228881836},{"timestamp":1742417520000,"open":2.12472,"high":2.12473,"low":2.12465,"close":2.12473,"volume":9.720000267028809},{"timestamp":1742417580000,"open":2.12473,"high":2.12474,"low":2.12459,"close":2.12459,"volume":7.559999942779541},{"timestamp":1742417640000,"open":2.12478,"high":2.12478,"low":2.12456,"close":2.12456,"volume":11.880000114440918},{"timestamp":1742417700000,"open":2.1245,"high":2.12469,"low":2.12433,"close":2.1244,"volume":86.87999725341797},{"timestamp":1742417760000,"open":2.12433,"high":2.1247,"low":2.12433,"close":2.1247,"volume":32.25},{"timestamp":1742417820000,"open":2.12467,"high":2.12467,"low":2.12434,"close":2.12438,"volume":84.5199966430664},{"timestamp":1742417880000,"open":2.12423,"high":2.12449,"low":2.12423,"close":2.12449,"volume":189.99000549316406},{"timestamp":1742417940000,"open":2.12442,"high":2.1245,"low":2.12427,"close":2.1245,"volume":112.30000305175781}]