[{"timestamp":1742342400000,"open":2.22151,"high":2.22166,"low":2.22051,"close":2.22065,"volume":24.559999465942383},{"timestamp":1742342460000,"open":2.2206,"high":2.22096,"low":2.22054,"close":2.22086,"volume":12.600000381469727},{"timestamp":1742342520000,"open":2.22075,"high":2.221,"low":2.2206,"close":2.22089,"volume":12.800000190734863},{"timestamp":1742342580000,"open":2.2209,"high":2.22146,"low":2.22063,"close":2.22069,"volume":8.399999618530273},{"timestamp":1742342640000,"open":2.22075,"high":2.22149,"low":2.22072,"close":2.221,"volume":13.800000190734863},{"timestamp":1742342700000,"open":2.22094,"high":2.22209,"low":2.22061,"close":2.22202,"volume":35.45000076293945},{"timestamp":1742342760000,"open":2.22202,"high":2.22303,"low":2.22202,"close":2.22303,"volume":18},{"timestamp":1742342820000,"open":2.22304,"high":2.22321,"low":2.22297,"close":2.22316,"volume":12.199999809265137},{"timestamp":1742342880000,"open":2.22316,"high":2.22374,"low":2.22312,"close":2.22368,"volume":48.459999084472656},{"timestamp":1742342940000,"open":2.22372,"high":2.22395,"low":2.22365,"close":2.22375,"volume":12.350000381469727},{"timestamp":1742343000000,"open":2.22373,"high":2.22373,"low":2.22355,"close":2.2237,"volume":9.800000190734863},{"timestamp":1742343060000,"open":2.22371,"high":2.22374,"low":2.22354,"close":2.22359,"volume":7.400000095367432},{"timestamp":1742343120000,"open":2.22359,"high":2.22384,"low":2.22359,"close":2.22384,"volume":11.800000190734863},{"timestamp":1742343180000,"open":2.22382,"high":2.22392,"low":2.22378,"close":2.22388,"volume":13.199999809265137},{"timestamp":1742343240000,"open":2.22389,"high":2.22399,"low":2.22371,"close":2.22374,"volume":12.199999809265137},{"timestamp":1742343300000,"open":2.22374,"high":2.2239,"low":2.22354,"close":2.22364,"volume":13.600000381469727},{"timestamp":1742343360000,"open":2.22364,"high":2.22375,"low":2.22354,"close":2.22359,"volume":9.800000190734863},{"timestamp":1742343420000,"open":2.22355,"high":2.22357,"low":2.22333,"close":2.22349,"volume":10.800000190734863},{"timestamp":1742343480000,"open":2.22354,"high":2.22363,"low":2.22346,"close":2.22353,"volume":12},{"timestamp":1742343540000,"open":2.22357,"high":2.22363,"low":2.22346,"close":2.22363,"volume":10.600000381469727},{"timestamp":1742343600000,"open":2.22363,"high":2.22366,"low":2.22338,"close":2.22343,"volume":10.199999809265137},{"timestamp":1742343660000,"open":2.22344,"high":2.22344,"low":2.22317,"close":2.22319,"volume":9.199999809265137},{"timestamp":1742343720000,"open":2.22322,"high":2.2236,"low":2.22321,"close":2.22338,"volume":12.600000381469727},{"timestamp":1742343780000,"open":2.22338,"high":2.22343,"low":2.22326,"close":2.22342,"volume":7.28000020980835},{"timestamp":1742343840000,"open":2.22346,"high":2.22371,"low":2.22346,"close":2.2236,"volume":7.599999904632568},{"timestamp":1742343900000,"open":2.22368,"high":2.22384,"low":2.22362,"close":2.22384,"volume":7.289999961853027},{"timestamp":1742343960000,"open":2.22384,"high":2.22385,"low":2.22369,"close":2.22369,"volume":7},{"timestamp":1742344020000,"open":2.22368,"high":2.22368,"low":2.22342,"close":2.22362,"volume":8.970000267028809},{"timestamp":1742344080000,"open":2.22363,"high":2.22376,"low":2.22362,"close":2.22374,"volume":8.199999809265137},{"timestamp":1742344140000,"open":2.22374,"high":2.2238,"low":2.22364,"close":2.22372,"volume":12.800000190734863},{"timestamp":1742344200000,"open":2.22372,"high":2.22376,"low":2.22364,"close":2.22372,"volume":11.199999809265137},{"timestamp":1742344260000,"open":2.22369,"high":2.22386,"low":2.22337,"close":2.22359,"volume":9},{"timestamp":1742344320000,"open":2.22359,"high":2.22362,"low":2.22339,"close":2.22339,"volume":8.279999732971191},{"timestamp":1742344380000,"open":2.22331,"high":2.22345,"low":2.22319,"close":2.22329,"volume":7.920000076293945},{"timestamp":1742344440000,"open":2.22329,"high":2.22357,"low":2.22329,"close":2.22355,"volume":5.039999961853027},{"timestamp":1742344500000,"open":2.22351,"high":2.22505,"low":2.22334,"close":2.225,"volume":16.510000228881836},{"timestamp":1742344560000,"open":2.22501,"high":2.22519,"low":2.22485,"close":2.22506,"volume":12.329999923706055},{"timestamp":1742344620000,"open":2.2246,"high":2.2246,"low":2.22255,"close":2.22287,"volume":67.83999633789062},{"timestamp":1742344680000,"open":2.22285,"high":2.22313,"low":2.22262,"close":2.223,"volume":16.010000228881836},{"timestamp":1742344740000,"open":2.22291,"high":2.22523,"low":2.22291,"close":2.22412,"volume":17.540000915527344},{"timestamp":1742344800000,"open":2.22412,"high":2.22444,"low":2.22349,"close":2.224,"volume":20.190000534057617},{"timestamp":1742344860000,"open":2.22394,"high":2.22473,"low":2.22367,"close":2.22473,"volume":23.670000076293945},{"timestamp":1742344920000,"open":2.22474,"high":2.22477,"low":2.22429,"close":2.22432,"volume":11.930000305175781},{"timestamp":1742344980000,"open":2.22441,"high":2.22506,"low":2.22441,"close":2.22471,"volume":26.209999084472656},{"timestamp":1742345040000,"open":2.22465,"high":2.22481,"low":2.22452,"close":2.22468,"volume":25.399999618530273},{"timestamp":1742345100000,"open":2.22486,"high":2.22534,"low":2.22486,"close":2.22503,"volume":47.97999954223633},{"timestamp":1742345160000,"open":2.22502,"high":2.22513,"low":2.22449,"close":2.22475,"volume":34.15999984741211},{"timestamp":1742345220000,"open":2.22476,"high":2.22484,"low":2.22423,"close":2.22435,"volume":24.200000762939453},{"timestamp":1742345280000,"open":2.22435,"high":2.2252,"low":2.22433,"close":2.22519,"volume":26.799999237060547},{"timestamp":1742345340000,"open":2.22518,"high":2.22545,"low":2.22473,"close":2.22517,"volume":19.600000381469727},{"timestamp":1742345400000,"open":2.22517,"high":2.2263,"low":2.22481,"close":2.22611,"volume":23},{"timestamp":1742345460000,"open":2.22616,"high":2.22616,"low":2.22541,"close":2.22569,"volume":23.559999465942383},{"timestamp":1742345520000,"open":2.2257,"high":2.22727,"low":2.22552,"close":2.22714,"volume":53.779998779296875},{"timestamp":1742345580000,"open":2.22719,"high":2.2275,"low":2.22692,"close":2.22735,"volume":30.059999465942383},{"timestamp":1742345640000,"open":2.2272,"high":2.22729,"low":2.22637,"close":2.22695,"volume":35.689998626708984},{"timestamp":1742345700000,"open":2.22671,"high":2.22697,"low":2.22644,"close":2.22646,"volume":46.790000915527344},{"timestamp":1742345760000,"open":2.2264,"high":2.22679,"low":2.2264,"close":2.22677,"volume":67.47000122070312},{"timestamp":1742345820000,"open":2.22685,"high":2.22685,"low":2.22619,"close":2.22653,"volume":87.44999694824219},{"timestamp":1742345880000,"open":2.22643,"high":2.22646,"low":2.22451,"close":2.22499,"volume":17.200000762939453},{"timestamp":1742345940000,"open":2.22501,"high":2.22501,"low":2.22424,"close":2.22428,"volume":27.489999771118164},{"timestamp":1742346000000,"open":2.22428,"high":2.22472,"low":2.22406,"close":2.2242,"volume":35.84000015258789},{"timestamp":1742346060000,"open":2.22414,"high":2.22548,"low":2.22414,"close":2.22477,"volume":49.29999923706055},{"timestamp":1742346120000,"open":2.22476,"high":2.22491,"low":2.22412,"close":2.22438,"volume":43.31999969482422},{"timestamp":1742346180000,"open":2.22432,"high":2.22577,"low":2.22412,"close":2.22464,"volume":19.610000610351562},{"timestamp":1742346240000,"open":2.22464,"high":2.22484,"low":2.22426,"close":2.2244,"volume":13.010000228881836},{"timestamp":1742346300000,"open":2.22442,"high":2.22468,"low":2.22415,"close":2.22455,"volume":16.579999923706055},{"timestamp":1742346360000,"open":2.22447,"high":2.22472,"low":2.22425,"close":2.22469,"volume":14.84000015258789},{"timestamp":1742346420000,"open":2.22469,"high":2.22481,"low":2.22451,"close":2.22453,"volume":10.720000267028809},{"timestamp":1742346480000,"open":2.22454,"high":2.22494,"low":2.22432,"close":2.22447,"volume":26.399999618530273},{"timestamp":1742346540000,"open":2.22446,"high":2.22495,"low":2.2244,"close":2.22459,"volume":34.79999923706055},{"timestamp":1742346600000,"open":2.22472,"high":2.22505,"low":2.22448,"close":2.22505,"volume":18.5},{"timestamp":1742346660000,"open":2.22511,"high":2.22549,"low":2.22482,"close":2.22508,"volume":26.329999923706055},{"timestamp":1742346720000,"open":2.22494,"high":2.22531,"low":2.22462,"close":2.22482,"volume":28.829999923706055},{"timestamp":1742346780000,"open":2.22488,"high":2.22543,"low":2.22416,"close":2.22426,"volume":41.400001525878906},{"timestamp":1742346840000,"open":2.22426,"high":2.2247,"low":2.22402,"close":2.22426,"volume":30.68000030517578},{"timestamp":1742346900000,"open":2.22424,"high":2.22462,"low":2.22405,"close":2.22432,"volume":22.81999969482422},{"timestamp":1742346960000,"open":2.22434,"high":2.22434,"low":2.2235,"close":2.2235,"volume":34.060001373291016},{"timestamp":1742347020000,"open":2.2236,"high":2.22447,"low":2.22351,"close":2.22447,"volume":27.25},{"timestamp":1742347080000,"open":2.22442,"high":2.22453,"low":2.22383,"close":2.224,"volume":42.68000030517578},{"timestamp":1742347140000,"open":2.22409,"high":2.22482,"low":2.22377,"close":2.22446,"volume":76.61000061035156},{"timestamp":1742347200000,"open":2.22444,"high":2.22473,"low":2.22382,"close":2.22462,"volume":20.440000534057617},{"timestamp":1742347260000,"open":2.22463,"high":2.22487,"low":2.22437,"close":2.22484,"volume":16.719999313354492},{"timestamp":1742347320000,"open":2.22475,"high":2.22514,"low":2.22408,"close":2.22512,"volume":47.400001525878906},{"timestamp":1742347380000,"open":2.22508,"high":2.22541,"low":2.22468,"close":2.22516,"volume":34.599998474121094},{"timestamp":1742347440000,"open":2.22515,"high":2.22553,"low":2.22469,"close":2.22538,"volume":70.19999694824219},{"timestamp":1742347500000,"open":2.22493,"high":2.2257,"low":2.22438,"close":2.22464,"volume":71.4000015258789},{"timestamp":1742347560000,"open":2.22447,"high":2.22504,"low":2.22445,"close":2.22487,"volume":34},{"timestamp":1742347620000,"open":2.22487,"high":2.2255,"low":2.22447,"close":2.22544,"volume":41.599998474121094},{"timestamp":1742347680000,"open":2.22537,"high":2.22546,"low":2.2249,"close":2.22538,"volume":52.599998474121094},{"timestamp":1742347740000,"open":2.22543,"high":2.22573,"low":2.22487,"close":2.2251,"volume":60.349998474121094},{"timestamp":1742347800000,"open":2.22512,"high":2.22523,"low":2.22472,"close":2.22483,"volume":89.44999694824219},{"timestamp":1742347860000,"open":2.22504,"high":2.22577,"low":2.22474,"close":2.22535,"volume":111.22000122070312},{"timestamp":1742347920000,"open":2.2257,"high":2.22583,"low":2.22498,"close":2.22503,"volume":104.7699966430664},{"timestamp":1742347980000,"open":2.22526,"high":2.22569,"low":2.22482,"close":2.22537,"volume":114.4000015258789},{"timestamp":1742348040000,"open":2.22533,"high":2.22555,"low":2.22441,"close":2.2246,"volume":24.399999618530273},{"timestamp":1742348100000,"open":2.2246,"high":2.22541,"low":2.2246,"close":2.22533,"volume":12.739999771118164},{"timestamp":1742348160000,"open":2.2255,"high":2.22557,"low":2.22498,"close":2.22531,"volume":20},{"timestamp":1742348220000,"open":2.22534,"high":2.22553,"low":2.22426,"close":2.22451,"volume":72.01000213623047},{"timestamp":1742348280000,"open":2.22451,"high":2.22529,"low":2.22438,"close":2.22471,"volume":61.72999954223633},{"timestamp":1742348340000,"open":2.22471,"high":2.2254,"low":2.22447,"close":2.22481,"volume":81.98999786376953},{"timestamp":1742348400000,"open":2.22473,"high":2.22562,"low":2.22449,"close":2.22509,"volume":75.80000305175781},{"timestamp":1742348460000,"open":2.22496,"high":2.22519,"low":2.22468,"close":2.2251,"volume":99.13999938964844},{"timestamp":1742348520000,"open":2.2251,"high":2.2255,"low":2.22479,"close":2.2251,"volume":71.45999908447266},{"timestamp":1742348580000,"open":2.22497,"high":2.22571,"low":2.22488,"close":2.22534,"volume":78.8499984741211},{"timestamp":1742348640000,"open":2.22576,"high":2.22576,"low":2.22486,"close":2.22541,"volume":91.23999786376953},{"timestamp":1742348700000,"open":2.22546,"high":2.22551,"low":2.2249,"close":2.22509,"volume":101.72000122070312},{"timestamp":1742348760000,"open":2.22522,"high":2.22568,"low":2.22471,"close":2.22507,"volume":66},{"timestamp":1742348820000,"open":2.22497,"high":2.2252,"low":2.22465,"close":2.2247,"volume":56.79999923706055},{"timestamp":1742348880000,"open":2.22471,"high":2.22544,"low":2.22471,"close":2.22535,"volume":26.920000076293945},{"timestamp":1742348940000,"open":2.22536,"high":2.22561,"low":2.22483,"close":2.2254,"volume":46.20000076293945},{"timestamp":1742349000000,"open":2.2254,"high":2.22603,"low":2.22481,"close":2.22585,"volume":54.91999816894531},{"timestamp":1742349060000,"open":2.22591,"high":2.22616,"low":2.22525,"close":2.22608,"volume":30.399999618530273},{"timestamp":1742349120000,"open":2.22611,"high":2.22611,"low":2.22572,"close":2.22588,"volume":8.199999809265137},{"timestamp":1742349180000,"open":2.22586,"high":2.22603,"low":2.22579,"close":2.22587,"volume":7.199999809265137},{"timestamp":1742349240000,"open":2.22588,"high":2.22611,"low":2.22575,"close":2.22582,"volume":13.600000381469727},{"timestamp":1742349300000,"open":2.22586,"high":2.22594,"low":2.22533,"close":2.22546,"volume":12.760000228881836},{"timestamp":1742349360000,"open":2.2255,"high":2.22569,"low":2.22538,"close":2.22549,"volume":15.729999542236328},{"timestamp":1742349420000,"open":2.22579,"high":2.22607,"low":2.22515,"close":2.22522,"volume":35.59000015258789},{"timestamp":1742349480000,"open":2.22522,"high":2.22568,"low":2.22501,"close":2.22508,"volume":37.40999984741211},{"timestamp":1742349540000,"open":2.22505,"high":2.22559,"low":2.22466,"close":2.22472,"volume":48.31999969482422},{"timestamp":1742349600000,"open":2.22479,"high":2.22529,"low":2.22436,"close":2.22446,"volume":34.31999969482422},{"timestamp":1742349660000,"open":2.22441,"high":2.22473,"low":2.22389,"close":2.22416,"volume":50.79999923706055},{"timestamp":1742349720000,"open":2.22418,"high":2.22487,"low":2.2241,"close":2.22457,"volume":60.720001220703125},{"timestamp":1742349780000,"open":2.22476,"high":2.22506,"low":2.22453,"close":2.22472,"volume":93},{"timestamp":1742349840000,"open":2.22491,"high":2.22515,"low":2.22463,"close":2.22489,"volume":105.54000091552734},{"timestamp":1742349900000,"open":2.22489,"high":2.22532,"low":2.2248,"close":2.22514,"volume":75.6500015258789},{"timestamp":1742349960000,"open":2.22514,"high":2.22533,"low":2.22471,"close":2.22506,"volume":54.75},{"timestamp":1742350020000,"open":2.22504,"high":2.22528,"low":2.22445,"close":2.22455,"volume":45.7599983215332},{"timestamp":1742350080000,"open":2.22457,"high":2.22507,"low":2.22436,"close":2.22484,"volume":55.849998474121094},{"timestamp":1742350140000,"open":2.22487,"high":2.22501,"low":2.22443,"close":2.22469,"volume":77.69999694824219},{"timestamp":1742350200000,"open":2.22469,"high":2.22491,"low":2.22441,"close":2.2249,"volume":61.040000915527344},{"timestamp":1742350260000,"open":2.22491,"high":2.22497,"low":2.22461,"close":2.22472,"volume":55.66999816894531},{"timestamp":1742350320000,"open":2.22478,"high":2.22503,"low":2.2246,"close":2.22494,"volume":47.599998474121094},{"timestamp":1742350380000,"open":2.22487,"high":2.22516,"low":2.22465,"close":2.22477,"volume":36.27000045776367},{"timestamp":1742350440000,"open":2.22484,"high":2.22513,"low":2.22484,"close":2.22504,"volume":54.25},{"timestamp":1742350500000,"open":2.22508,"high":2.22508,"low":2.22459,"close":2.22462,"volume":23.010000228881836},{"timestamp":1742350560000,"open":2.2246,"high":2.2249,"low":2.22449,"close":2.22469,"volume":28.479999542236328},{"timestamp":1742350620000,"open":2.22471,"high":2.22484,"low":2.22453,"close":2.22467,"volume":30.600000381469727},{"timestamp":1742350680000,"open":2.22472,"high":2.22485,"low":2.22441,"close":2.22475,"volume":31.399999618530273},{"timestamp":1742350740000,"open":2.22471,"high":2.22491,"low":2.22451,"close":2.22461,"volume":49.779998779296875},{"timestamp":1742350800000,"open":2.22464,"high":2.22487,"low":2.22446,"close":2.22464,"volume":51.380001068115234},{"timestamp":1742350860000,"open":2.22472,"high":2.22496,"low":2.22443,"close":2.22473,"volume":60.599998474121094},{"timestamp":1742350920000,"open":2.22473,"high":2.22497,"low":2.2245,"close":2.22472,"volume":46},{"timestamp":1742350980000,"open":2.22473,"high":2.22478,"low":2.22436,"close":2.22449,"volume":35.849998474121094},{"timestamp":1742351040000,"open":2.22448,"high":2.225,"low":2.22448,"close":2.22484,"volume":44.9900016784668},{"timestamp":1742351100000,"open":2.22486,"high":2.22557,"low":2.22464,"close":2.22531,"volume":93.83999633789062},{"timestamp":1742351160000,"open":2.22529,"high":2.22547,"low":2.22501,"close":2.22538,"volume":14.479999542236328},{"timestamp":1742351220000,"open":2.22538,"high":2.22555,"low":2.22524,"close":2.22548,"volume":31.81999969482422},{"timestamp":1742351280000,"open":2.2254,"high":2.2256,"low":2.22482,"close":2.22486,"volume":57.79999923706055},{"timestamp":1742351340000,"open":2.22492,"high":2.22524,"low":2.22486,"close":2.22512,"volume":44.56999969482422},{"timestamp":1742351400000,"open":2.22503,"high":2.22503,"low":2.2245,"close":2.22455,"volume":65.70999908447266},{"timestamp":1742351460000,"open":2.22454,"high":2.22465,"low":2.2243,"close":2.22447,"volume":38},{"timestamp":1742351520000,"open":2.22445,"high":2.22468,"low":2.22431,"close":2.22466,"volume":19.850000381469727},{"timestamp":1742351580000,"open":2.22467,"high":2.22474,"low":2.22426,"close":2.22436,"volume":20.8700008392334},{"timestamp":1742351640000,"open":2.22436,"high":2.2247,"low":2.22419,"close":2.22452,"volume":44.40999984741211},{"timestamp":1742351700000,"open":2.22453,"high":2.22483,"low":2.22447,"close":2.22475,"volume":16.559999465942383},{"timestamp":1742351760000,"open":2.22475,"high":2.22475,"low":2.2243,"close":2.22452,"volume":54.20000076293945},{"timestamp":1742351820000,"open":2.22458,"high":2.22494,"low":2.22448,"close":2.22491,"volume":30.329999923706055},{"timestamp":1742351880000,"open":2.22483,"high":2.2249,"low":2.22463,"close":2.2247,"volume":23.90999984741211},{"timestamp":1742351940000,"open":2.22468,"high":2.22495,"low":2.22461,"close":2.22484,"volume":18.889999389648438},{"timestamp":1742352000000,"open":2.22482,"high":2.225,"low":2.22464,"close":2.22475,"volume":49.720001220703125},{"timestamp":1742352060000,"open":2.22475,"high":2.22498,"low":2.22451,"close":2.22478,"volume":49.779998779296875},{"timestamp":1742352120000,"open":2.22481,"high":2.22535,"low":2.22473,"close":2.22513,"volume":25.65999984741211},{"timestamp":1742352180000,"open":2.2253,"high":2.22538,"low":2.22476,"close":2.22509,"volume":8.380000114440918},{"timestamp":1742352240000,"open":2.22501,"high":2.22505,"low":2.22485,"close":2.22491,"volume":3.940000057220459},{"timestamp":1742352300000,"open":2.22496,"high":2.22543,"low":2.22459,"close":2.22535,"volume":16.350000381469727},{"timestamp":1742352360000,"open":2.22535,"high":2.22545,"low":2.22513,"close":2.22527,"volume":8.199999809265137},{"timestamp":1742352420000,"open":2.22526,"high":2.22527,"low":2.22521,"close":2.22522,"volume":2.4000000953674316},{"timestamp":1742352480000,"open":2.22505,"high":2.22541,"low":2.22478,"close":2.22492,"volume":18.770000457763672},{"timestamp":1742352540000,"open":2.22493,"high":2.2254,"low":2.22492,"close":2.22522,"volume":8.039999961853027},{"timestamp":1742352600000,"open":2.22522,"high":2.22583,"low":2.22521,"close":2.22521,"volume":7.119999885559082},{"timestamp":1742352660000,"open":2.22516,"high":2.22527,"low":2.22508,"close":2.2251,"volume":8.869999885559082},{"timestamp":1742352720000,"open":2.2251,"high":2.22519,"low":2.22489,"close":2.22494,"volume":6.199999809265137},{"timestamp":1742352780000,"open":2.22494,"high":2.22494,"low":2.22459,"close":2.22463,"volume":6.199999809265137},{"timestamp":1742352840000,"open":2.22472,"high":2.22524,"low":2.22472,"close":2.22515,"volume":7},{"timestamp":1742352900000,"open":2.22501,"high":2.22522,"low":2.22486,"close":2.22486,"volume":6.400000095367432},{"timestamp":1742352960000,"open":2.22485,"high":2.22492,"low":2.22461,"close":2.22462,"volume":7.800000190734863},{"timestamp":1742353020000,"open":2.22475,"high":2.22475,"low":2.22407,"close":2.2246,"volume":11.199999809265137},{"timestamp":1742353080000,"open":2.2246,"high":2.22499,"low":2.22411,"close":2.22495,"volume":18.90999984741211},{"timestamp":1742353140000,"open":2.22481,"high":2.22531,"low":2.22481,"close":2.22518,"volume":13.869999885559082},{"timestamp":1742353200000,"open":2.22528,"high":2.22529,"low":2.22469,"close":2.22495,"volume":12.850000381469727},{"timestamp":1742353260000,"open":2.22495,"high":2.22495,"low":2.22446,"close":2.22473,"volume":17.950000762939453},{"timestamp":1742353320000,"open":2.2246,"high":2.22486,"low":2.2245,"close":2.22481,"volume":3.4000000953674316},{"timestamp":1742353380000,"open":2.22481,"high":2.22492,"low":2.2246,"close":2.2246,"volume":5.800000190734863},{"timestamp":1742353440000,"open":2.22473,"high":2.22493,"low":2.2243,"close":2.2243,"volume":11.800000190734863},{"timestamp":1742353500000,"open":2.22431,"high":2.22478,"low":2.22419,"close":2.22471,"volume":11.199999809265137},{"timestamp":1742353560000,"open":2.22471,"high":2.22479,"low":2.22444,"close":2.22461,"volume":11.800000190734863},{"timestamp":1742353620000,"open":2.22478,"high":2.22478,"low":2.22429,"close":2.22438,"volume":7.400000095367432},{"timestamp":1742353680000,"open":2.22438,"high":2.22438,"low":2.224,"close":2.2241,"volume":8.399999618530273},{"timestamp":1742353740000,"open":2.22411,"high":2.22435,"low":2.22399,"close":2.22418,"volume":9.399999618530273},{"timestamp":1742353800000,"open":2.22432,"high":2.22439,"low":2.22408,"close":2.2241,"volume":6.800000190734863},{"timestamp":1742353860000,"open":2.22419,"high":2.22421,"low":2.22379,"close":2.22407,"volume":11.970000267028809},{"timestamp":1742353920000,"open":2.22408,"high":2.2241,"low":2.22371,"close":2.22399,"volume":5.599999904632568},{"timestamp":1742353980000,"open":2.22398,"high":2.22417,"low":2.22378,"close":2.22389,"volume":6.599999904632568},{"timestamp":1742354040000,"open":2.22384,"high":2.22442,"low":2.22383,"close":2.22414,"volume":8},{"timestamp":1742354100000,"open":2.22394,"high":2.22452,"low":2.22394,"close":2.22401,"volume":10.199999809265137},{"timestamp":1742354160000,"open":2.22402,"high":2.22419,"low":2.22385,"close":2.22416,"volume":6.599999904632568},{"timestamp":1742354220000,"open":2.22415,"high":2.2246,"low":2.22412,"close":2.22435,"volume":13.510000228881836},{"timestamp":1742354280000,"open":2.22436,"high":2.22443,"low":2.22358,"close":2.22358,"volume":9.920000076293945},{"timestamp":1742354340000,"open":2.2236,"high":2.22403,"low":2.22355,"close":2.22376,"volume":12.329999923706055},{"timestamp":1742354400000,"open":2.2237,"high":2.2238,"low":2.22339,"close":2.22356,"volume":14.350000381469727},{"timestamp":1742354460000,"open":2.22356,"high":2.22406,"low":2.22348,"close":2.22384,"volume":16.079999923706055},{"timestamp":1742354520000,"open":2.22386,"high":2.22391,"low":2.22322,"close":2.22375,"volume":15.170000076293945},{"timestamp":1742354580000,"open":2.22373,"high":2.2239,"low":2.22366,"close":2.22377,"volume":9.199999809265137},{"timestamp":1742354640000,"open":2.22378,"high":2.2243,"low":2.22378,"close":2.22421,"volume":7.800000190734863},{"timestamp":1742354700000,"open":2.2241,"high":2.22453,"low":2.22409,"close":2.22442,"volume":10.800000190734863},{"timestamp":1742354760000,"open":2.22446,"high":2.22462,"low":2.22414,"close":2.22435,"volume":11.399999618530273},{"timestamp":1742354820000,"open":2.22431,"high":2.22453,"low":2.22431,"close":2.22445,"volume":7.800000190734863},{"timestamp":1742354880000,"open":2.22441,"high":2.22454,"low":2.2243,"close":2.22447,"volume":8.399999618530273},{"timestamp":1742354940000,"open":2.22441,"high":2.22467,"low":2.22411,"close":2.22412,"volume":41.939998626708984},{"timestamp":1742355000000,"open":2.2241,"high":2.22419,"low":2.22386,"close":2.22397,"volume":11.600000381469727},{"timestamp":1742355060000,"open":2.22396,"high":2.22432,"low":2.22379,"close":2.22383,"volume":44.20000076293945},{"timestamp":1742355120000,"open":2.22404,"high":2.22427,"low":2.22358,"close":2.22381,"volume":16.600000381469727},{"timestamp":1742355180000,"open":2.22383,"high":2.22391,"low":2.2234,"close":2.22348,"volume":12},{"timestamp":1742355240000,"open":2.22335,"high":2.22335,"low":2.22278,"close":2.22298,"volume":20.889999389648438},{"timestamp":1742355300000,"open":2.22301,"high":2.22301,"low":2.22201,"close":2.22237,"volume":48.400001525878906},{"timestamp":1742355360000,"open":2.22234,"high":2.22273,"low":2.22228,"close":2.22262,"volume":12.800000190734863},{"timestamp":1742355420000,"open":2.22266,"high":2.22297,"low":2.22256,"close":2.22288,"volume":12.119999885559082},{"timestamp":1742355480000,"open":2.22292,"high":2.22308,"low":2.22281,"close":2.22292,"volume":14.369999885559082},{"timestamp":1742355540000,"open":2.22297,"high":2.22316,"low":2.22275,"close":2.22285,"volume":21.149999618530273},{"timestamp":1742355600000,"open":2.22283,"high":2.22317,"low":2.22267,"close":2.22315,"volume":33.060001373291016},{"timestamp":1742355660000,"open":2.22314,"high":2.22341,"low":2.2231,"close":2.22326,"volume":14.199999809265137},{"timestamp":1742355720000,"open":2.22322,"high":2.2236,"low":2.22319,"close":2.22348,"volume":11.199999809265137},{"timestamp":1742355780000,"open":2.22348,"high":2.22369,"low":2.22329,"close":2.22336,"volume":16.770000457763672},{"timestamp":1742355840000,"open":2.22336,"high":2.22336,"low":2.22313,"close":2.22333,"volume":6.360000133514404},{"timestamp":1742355900000,"open":2.22331,"high":2.22355,"low":2.22311,"close":2.22344,"volume":14.199999809265137},{"timestamp":1742355960000,"open":2.22352,"high":2.22359,"low":2.2232,"close":2.22328,"volume":9.59000015258789},{"timestamp":1742356020000,"open":2.22322,"high":2.2235,"low":2.22301,"close":2.22318,"volume":10.399999618530273},{"timestamp":1742356080000,"open":2.22332,"high":2.2234,"low":2.22313,"close":2.22321,"volume":8.970000267028809},{"timestamp":1742356140000,"open":2.22326,"high":2.22339,"low":2.22324,"close":2.22336,"volume":8.600000381469727},{"timestamp":1742356200000,"open":2.22342,"high":2.22358,"low":2.22327,"close":2.22351,"volume":14.800000190734863},{"timestamp":1742356260000,"open":2.22352,"high":2.22366,"low":2.22334,"close":2.22352,"volume":13.399999618530273},{"timestamp":1742356320000,"open":2.22361,"high":2.22364,"low":2.22336,"close":2.22359,"volume":25.81999969482422},{"timestamp":1742356380000,"open":2.22359,"high":2.22383,"low":2.22357,"close":2.22377,"volume":9.600000381469727},{"timestamp":1742356440000,"open":2.22374,"high":2.22418,"low":2.22348,"close":2.22399,"volume":19.600000381469727},{"timestamp":1742356500000,"open":2.22403,"high":2.22422,"low":2.2237,"close":2.22399,"volume":19},{"timestamp":1742356560000,"open":2.22398,"high":2.22421,"low":2.22364,"close":2.22374,"volume":22},{"timestamp":1742356620000,"open":2.22373,"high":2.22373,"low":2.22301,"close":2.22307,"volume":28.200000762939453},{"timestamp":1742356680000,"open":2.22313,"high":2.22324,"low":2.22292,"close":2.22316,"volume":16.600000381469727},{"timestamp":1742356740000,"open":2.22326,"high":2.2235,"low":2.22315,"close":2.22337,"volume":17.799999237060547},{"timestamp":1742356800000,"open":2.22343,"high":2.22411,"low":2.22329,"close":2.2238,"volume":21.600000381469727},{"timestamp":1742356860000,"open":2.22381,"high":2.22408,"low":2.22317,"close":2.22361,"volume":14.960000038146973},{"timestamp":1742356920000,"open":2.22361,"high":2.22389,"low":2.22361,"close":2.22375,"volume":11.850000381469727},{"timestamp":1742356980000,"open":2.22379,"high":2.22381,"low":2.22362,"close":2.22366,"volume":12.020000457763672},{"timestamp":1742357040000,"open":2.22362,"high":2.22439,"low":2.22362,"close":2.22396,"volume":15.800000190734863},{"timestamp":1742357100000,"open":2.22398,"high":2.22432,"low":2.22333,"close":2.22337,"volume":16.690000534057617},{"timestamp":1742357160000,"open":2.22336,"high":2.22337,"low":2.22287,"close":2.2229,"volume":14.600000381469727},{"timestamp":1742357220000,"open":2.22289,"high":2.22329,"low":2.22289,"close":2.22324,"volume":12.300000190734863},{"timestamp":1742357280000,"open":2.22321,"high":2.2236,"low":2.22303,"close":2.22332,"volume":23.040000915527344},{"timestamp":1742357340000,"open":2.22328,"high":2.22363,"low":2.22328,"close":2.22351,"volume":25.399999618530273},{"timestamp":1742357400000,"open":2.22348,"high":2.22396,"low":2.22347,"close":2.22385,"volume":33.93000030517578},{"timestamp":1742357460000,"open":2.22387,"high":2.22398,"low":2.2238,"close":2.22384,"volume":11.600000381469727},{"timestamp":1742357520000,"open":2.22387,"high":2.2243,"low":2.22386,"close":2.2243,"volume":26.31999969482422},{"timestamp":1742357580000,"open":2.22435,"high":2.2245,"low":2.22421,"close":2.22444,"volume":37.540000915527344},{"timestamp":1742357640000,"open":2.22443,"high":2.22461,"low":2.22427,"close":2.22454,"volume":23.469999313354492},{"timestamp":1742357700000,"open":2.22456,"high":2.22458,"low":2.2243,"close":2.22437,"volume":9.789999961853027},{"timestamp":1742357760000,"open":2.2244,"high":2.22459,"low":2.2244,"close":2.22443,"volume":5.099999904632568},{"timestamp":1742357820000,"open":2.22446,"high":2.2246,"low":2.22433,"close":2.2245,"volume":9.399999618530273},{"timestamp":1742357880000,"open":2.22454,"high":2.22466,"low":2.22451,"close":2.22462,"volume":5.599999904632568},{"timestamp":1742357940000,"open":2.22463,"high":2.22463,"low":2.2245,"close":2.22451,"volume":10.5},{"timestamp":1742358000000,"open":2.22451,"high":2.22478,"low":2.22451,"close":2.2247,"volume":9.899999618530273},{"timestamp":1742358060000,"open":2.22466,"high":2.2247,"low":2.22459,"close":2.22459,"volume":4},{"timestamp":1742358120000,"open":2.2246,"high":2.22466,"low":2.22398,"close":2.22402,"volume":13.529999732971191},{"timestamp":1742358180000,"open":2.22402,"high":2.22454,"low":2.22397,"close":2.22435,"volume":17.100000381469727},{"timestamp":1742358240000,"open":2.22439,"high":2.22456,"low":2.22425,"close":2.22425,"volume":27.75},{"timestamp":1742358300000,"open":2.2243,"high":2.22456,"low":2.2242,"close":2.22429,"volume":39.18000030517578},{"timestamp":1742358360000,"open":2.22427,"high":2.22469,"low":2.22417,"close":2.22436,"volume":33.31999969482422},{"timestamp":1742358420000,"open":2.22441,"high":2.22477,"low":2.22429,"close":2.22453,"volume":20.309999465942383},{"timestamp":1742358480000,"open":2.22454,"high":2.22522,"low":2.22452,"close":2.22506,"volume":24.15999984741211},{"timestamp":1742358540000,"open":2.22512,"high":2.22517,"low":2.22463,"close":2.22487,"volume":31.149999618530273},{"timestamp":1742358600000,"open":2.22459,"high":2.22486,"low":2.22432,"close":2.22464,"volume":77.98999786376953},{"timestamp":1742358660000,"open":2.22467,"high":2.22503,"low":2.2246,"close":2.2248,"volume":36.650001525878906},{"timestamp":1742358720000,"open":2.22483,"high":2.22533,"low":2.22478,"close":2.225,"volume":33.310001373291016},{"timestamp":1742358780000,"open":2.225,"high":2.22543,"low":2.22497,"close":2.22536,"volume":23.329999923706055},{"timestamp":1742358840000,"open":2.22534,"high":2.22538,"low":2.22491,"close":2.22523,"volume":21.020000457763672},{"timestamp":1742358900000,"open":2.22516,"high":2.22535,"low":2.22463,"close":2.22488,"volume":28.450000762939453},{"timestamp":1742358960000,"open":2.22488,"high":2.22499,"low":2.22439,"close":2.22458,"volume":13.220000267028809},{"timestamp":1742359020000,"open":2.22459,"high":2.22529,"low":2.22443,"close":2.2248,"volume":29.1200008392334},{"timestamp":1742359080000,"open":2.2248,"high":2.22534,"low":2.2248,"close":2.22501,"volume":23.600000381469727},{"timestamp":1742359140000,"open":2.22505,"high":2.22541,"low":2.22483,"close":2.22488,"volume":15.800000190734863},{"timestamp":1742359200000,"open":2.22492,"high":2.22537,"low":2.22454,"close":2.22472,"volume":23.110000610351562},{"timestamp":1742359260000,"open":2.22464,"high":2.2252,"low":2.22455,"close":2.22461,"volume":24.059999465942383},{"timestamp":1742359320000,"open":2.22462,"high":2.22498,"low":2.22461,"close":2.22478,"volume":11.350000381469727},{"timestamp":1742359380000,"open":2.22477,"high":2.22495,"low":2.22477,"close":2.22495,"volume":4.369999885559082},{"timestamp":1742359440000,"open":2.22497,"high":2.22523,"low":2.22494,"close":2.22512,"volume":11.460000038146973},{"timestamp":1742359500000,"open":2.22513,"high":2.22524,"low":2.22502,"close":2.22515,"volume":7},{"timestamp":1742359560000,"open":2.22511,"high":2.22516,"low":2.22492,"close":2.22496,"volume":7.110000133514404},{"timestamp":1742359620000,"open":2.22495,"high":2.22497,"low":2.22474,"close":2.22477,"volume":13.949999809265137},{"timestamp":1742359680000,"open":2.2248,"high":2.22485,"low":2.22474,"close":2.22483,"volume":7.800000190734863},{"timestamp":1742359740000,"open":2.22481,"high":2.2249,"low":2.22459,"close":2.22487,"volume":24.90999984741211},{"timestamp":1742359800000,"open":2.22484,"high":2.22488,"low":2.22454,"close":2.22466,"volume":16.149999618530273},{"timestamp":1742359860000,"open":2.22468,"high":2.22481,"low":2.22466,"close":2.22471,"volume":16.649999618530273},{"timestamp":1742359920000,"open":2.22472,"high":2.2248,"low":2.2247,"close":2.22478,"volume":13.6899995803833},{"timestamp":1742359980000,"open":2.22478,"high":2.22505,"low":2.22478,"close":2.22505,"volume":15.970000267028809},{"timestamp":1742360040000,"open":2.22498,"high":2.22513,"low":2.22483,"close":2.2249,"volume":14.84000015258789},{"timestamp":1742360100000,"open":2.22495,"high":2.22512,"low":2.22483,"close":2.22506,"volume":9.039999961853027},{"timestamp":1742360160000,"open":2.22509,"high":2.22513,"low":2.22453,"close":2.22481,"volume":15.930000305175781},{"timestamp":1742360220000,"open":2.22482,"high":2.2253,"low":2.22482,"close":2.22522,"volume":7.75},{"timestamp":1742360280000,"open":2.22519,"high":2.22523,"low":2.22464,"close":2.22469,"volume":9.760000228881836},{"timestamp":1742360340000,"open":2.22467,"high":2.22478,"low":2.22458,"close":2.22475,"volume":13.220000267028809},{"timestamp":1742360400000,"open":2.22476,"high":2.22497,"low":2.22438,"close":2.22487,"volume":14.869999885559082},{"timestamp":1742360460000,"open":2.22484,"high":2.22484,"low":2.22376,"close":2.22384,"volume":10.760000228881836},{"timestamp":1742360520000,"open":2.22377,"high":2.22459,"low":2.22377,"close":2.22426,"volume":16.510000228881836},{"timestamp":1742360580000,"open":2.22423,"high":2.22434,"low":2.2238,"close":2.22399,"volume":13.180000305175781},{"timestamp":1742360640000,"open":2.22397,"high":2.22418,"low":2.22384,"close":2.224,"volume":10.960000038146973},{"timestamp":1742360700000,"open":2.224,"high":2.2241,"low":2.22354,"close":2.22357,"volume":47.88999938964844},{"timestamp":1742360760000,"open":2.2236,"high":2.22402,"low":2.2236,"close":2.22386,"volume":35.689998626708984},{"timestamp":1742360820000,"open":2.22387,"high":2.22419,"low":2.22362,"close":2.224,"volume":25.399999618530273},{"timestamp":1742360880000,"open":2.22399,"high":2.22485,"low":2.22368,"close":2.22369,"volume":46.689998626708984},{"timestamp":1742360940000,"open":2.22366,"high":2.2239,"low":2.22332,"close":2.22343,"volume":14.600000381469727},{"timestamp":1742361000000,"open":2.22342,"high":2.2238,"low":2.22333,"close":2.22378,"volume":43.58000183105469},{"timestamp":1742361060000,"open":2.22377,"high":2.22393,"low":2.22288,"close":2.22336,"volume":27.530000686645508},{"timestamp":1742361120000,"open":2.22333,"high":2.22376,"low":2.22314,"close":2.22326,"volume":14.460000038146973},{"timestamp":1742361180000,"open":2.22323,"high":2.22409,"low":2.22323,"close":2.22384,"volume":19.290000915527344},{"timestamp":1742361240000,"open":2.22383,"high":2.22402,"low":2.22382,"close":2.22397,"volume":16.739999771118164},{"timestamp":1742361300000,"open":2.22398,"high":2.22401,"low":2.22311,"close":2.22348,"volume":26.709999084472656},{"timestamp":1742361360000,"open":2.22344,"high":2.22372,"low":2.22329,"close":2.22362,"volume":44.93000030517578},{"timestamp":1742361420000,"open":2.22365,"high":2.22384,"low":2.22351,"close":2.22379,"volume":11.800000190734863},{"timestamp":1742361480000,"open":2.22378,"high":2.22385,"low":2.22361,"close":2.22368,"volume":16.040000915527344},{"timestamp":1742361540000,"open":2.22368,"high":2.22467,"low":2.22368,"close":2.22423,"volume":16.559999465942383},{"timestamp":1742361600000,"open":2.22424,"high":2.22433,"low":2.22363,"close":2.22382,"volume":18.850000381469727},{"timestamp":1742361660000,"open":2.22381,"high":2.22383,"low":2.2237,"close":2.2238,"volume":6.119999885559082},{"timestamp":1742361720000,"open":2.22379,"high":2.22415,"low":2.22335,"close":2.22337,"volume":32.7599983215332},{"timestamp":1742361780000,"open":2.22342,"high":2.22436,"low":2.22339,"close":2.22415,"volume":40.61000061035156},{"timestamp":1742361840000,"open":2.22413,"high":2.22422,"low":2.22374,"close":2.2238,"volume":28.350000381469727},{"timestamp":1742361900000,"open":2.22379,"high":2.22388,"low":2.22338,"close":2.22339,"volume":47.02000045776367},{"timestamp":1742361960000,"open":2.22355,"high":2.22384,"low":2.22312,"close":2.22355,"volume":28.68000030517578},{"timestamp":1742362020000,"open":2.22355,"high":2.22382,"low":2.22353,"close":2.22372,"volume":15.800000190734863},{"timestamp":1742362080000,"open":2.22372,"high":2.22381,"low":2.22343,"close":2.2238,"volume":18.049999237060547},{"timestamp":1742362140000,"open":2.22375,"high":2.22404,"low":2.22365,"close":2.22393,"volume":19.760000228881836},{"timestamp":1742362200000,"open":2.2239,"high":2.22432,"low":2.22377,"close":2.22397,"volume":20.739999771118164},{"timestamp":1742362260000,"open":2.22397,"high":2.22424,"low":2.22379,"close":2.22379,"volume":10.539999961853027},{"timestamp":1742362320000,"open":2.22381,"high":2.22471,"low":2.22381,"close":2.22461,"volume":16.479999542236328},{"timestamp":1742362380000,"open":2.22454,"high":2.22481,"low":2.22441,"close":2.2247,"volume":21.59000015258789},{"timestamp":1742362440000,"open":2.22468,"high":2.22491,"low":2.22466,"close":2.22488,"volume":34.209999084472656},{"timestamp":1742362500000,"open":2.22492,"high":2.225,"low":2.2247,"close":2.22498,"volume":32.81999969482422},{"timestamp":1742362560000,"open":2.22496,"high":2.22511,"low":2.22483,"close":2.22486,"volume":21.75},{"timestamp":1742362620000,"open":2.22486,"high":2.22509,"low":2.22481,"close":2.22498,"volume":23.049999237060547},{"timestamp":1742362680000,"open":2.225,"high":2.22513,"low":2.22472,"close":2.22501,"volume":90.12999725341797},{"timestamp":1742362740000,"open":2.22494,"high":2.22516,"low":2.22479,"close":2.22497,"volume":28.639999389648438},{"timestamp":1742362800000,"open":2.22501,"high":2.22516,"low":2.225,"close":2.22501,"volume":15.020000457763672},{"timestamp":1742362860000,"open":2.22504,"high":2.22538,"low":2.22504,"close":2.22531,"volume":34.65999984741211},{"timestamp":1742362920000,"open":2.22529,"high":2.22537,"low":2.22501,"close":2.22535,"volume":9.180000305175781},{"timestamp":1742362980000,"open":2.22532,"high":2.2254,"low":2.22503,"close":2.22533,"volume":17.010000228881836},{"timestamp":1742363040000,"open":2.22538,"high":2.22548,"low":2.22507,"close":2.22545,"volume":19.469999313354492},{"timestamp":1742363100000,"open":2.22545,"high":2.22545,"low":2.22505,"close":2.22521,"volume":19.200000762939453},{"timestamp":1742363160000,"open":2.22524,"high":2.22525,"low":2.22501,"close":2.22506,"volume":11.239999771118164},{"timestamp":1742363220000,"open":2.22505,"high":2.22543,"low":2.22463,"close":2.22463,"volume":39.56999969482422},{"timestamp":1742363280000,"open":2.22461,"high":2.22461,"low":2.22422,"close":2.22437,"volume":18.6299991607666},{"timestamp":1742363340000,"open":2.22434,"high":2.22434,"low":2.22381,"close":2.22396,"volume":13.600000381469727},{"timestamp":1742363400000,"open":2.22398,"high":2.2242,"low":2.22375,"close":2.22391,"volume":19.739999771118164},{"timestamp":1742363460000,"open":2.22394,"high":2.22466,"low":2.22385,"close":2.22464,"volume":36.66999816894531},{"timestamp":1742363520000,"open":2.22459,"high":2.22531,"low":2.22453,"close":2.22516,"volume":85.12999725341797},{"timestamp":1742363580000,"open":2.22509,"high":2.22594,"low":2.22505,"close":2.22573,"volume":66.25},{"timestamp":1742363640000,"open":2.22569,"high":2.22575,"low":2.22544,"close":2.22558,"volume":32.720001220703125},{"timestamp":1742363700000,"open":2.22555,"high":2.2256,"low":2.22534,"close":2.22541,"volume":41.7400016784668},{"timestamp":1742363760000,"open":2.22547,"high":2.2256,"low":2.2254,"close":2.22546,"volume":33.970001220703125},{"timestamp":1742363820000,"open":2.2255,"high":2.22597,"low":2.22548,"close":2.22576,"volume":38.04999923706055},{"timestamp":1742363880000,"open":2.22576,"high":2.22603,"low":2.22553,"close":2.2258,"volume":33.25},{"timestamp":1742363940000,"open":2.22584,"high":2.2259,"low":2.22554,"close":2.22566,"volume":25.68000030517578},{"timestamp":1742364000000,"open":2.22562,"high":2.22604,"low":2.22554,"close":2.22587,"volume":17.81999969482422},{"timestamp":1742364060000,"open":2.22588,"high":2.22609,"low":2.22573,"close":2.22599,"volume":19.239999771118164},{"timestamp":1742364120000,"open":2.22595,"high":2.22635,"low":2.22595,"close":2.22613,"volume":10.819999694824219},{"timestamp":1742364180000,"open":2.2261,"high":2.22634,"low":2.22608,"close":2.22633,"volume":4.619999885559082},{"timestamp":1742364240000,"open":2.2264,"high":2.22645,"low":2.22598,"close":2.22603,"volume":26.350000381469727},{"timestamp":1742364300000,"open":2.22613,"high":2.22641,"low":2.22603,"close":2.22625,"volume":61.209999084472656},{"timestamp":1742364360000,"open":2.22631,"high":2.22653,"low":2.22617,"close":2.22643,"volume":63.15999984741211},{"timestamp":1742364420000,"open":2.22639,"high":2.22652,"low":2.22626,"close":2.22635,"volume":76.69999694824219},{"timestamp":1742364480000,"open":2.22633,"high":2.22653,"low":2.22623,"close":2.22647,"volume":46.25},{"timestamp":1742364540000,"open":2.22645,"high":2.22665,"low":2.2262,"close":2.22654,"volume":87.62000274658203},{"timestamp":1742364600000,"open":2.22648,"high":2.22652,"low":2.22621,"close":2.22631,"volume":38.13999938964844},{"timestamp":1742364660000,"open":2.22629,"high":2.22651,"low":2.22621,"close":2.22633,"volume":58.22999954223633},{"timestamp":1742364720000,"open":2.2263,"high":2.22639,"low":2.22612,"close":2.22632,"volume":42.0099983215332},{"timestamp":1742364780000,"open":2.22632,"high":2.22632,"low":2.22613,"close":2.22619,"volume":25.579999923706055},{"timestamp":1742364840000,"open":2.22622,"high":2.22633,"low":2.22597,"close":2.22627,"volume":67.12999725341797},{"timestamp":1742364900000,"open":2.22622,"high":2.22643,"low":2.22617,"close":2.22629,"volume":36.2599983215332},{"timestamp":1742364960000,"open":2.22629,"high":2.22631,"low":2.22566,"close":2.22566,"volume":21.829999923706055},{"timestamp":1742365020000,"open":2.22571,"high":2.22572,"low":2.22542,"close":2.22547,"volume":15.520000457763672},{"timestamp":1742365080000,"open":2.22547,"high":2.22598,"low":2.22514,"close":2.22597,"volume":28.65999984741211},{"timestamp":1742365140000,"open":2.22595,"high":2.22605,"low":2.2257,"close":2.22602,"volume":7.090000152587891},{"timestamp":1742365200000,"open":2.22602,"high":2.22603,"low":2.22572,"close":2.22592,"volume":9.640000343322754},{"timestamp":1742365260000,"open":2.22591,"high":2.2266,"low":2.22591,"close":2.22613,"volume":42.75},{"timestamp":1742365320000,"open":2.22611,"high":2.22626,"low":2.22601,"close":2.22622,"volume":28.600000381469727},{"timestamp":1742365380000,"open":2.22623,"high":2.22634,"low":2.22593,"close":2.22615,"volume":40.7599983215332},{"timestamp":1742365440000,"open":2.22618,"high":2.22635,"low":2.22576,"close":2.22586,"volume":43.02000045776367},{"timestamp":1742365500000,"open":2.22587,"high":2.22592,"low":2.22517,"close":2.22582,"volume":44.970001220703125},{"timestamp":1742365560000,"open":2.22584,"high":2.22614,"low":2.22571,"close":2.22614,"volume":22.31999969482422},{"timestamp":1742365620000,"open":2.22613,"high":2.22613,"low":2.22587,"close":2.22608,"volume":27.059999465942383},{"timestamp":1742365680000,"open":2.22609,"high":2.2262,"low":2.22601,"close":2.22617,"volume":22.530000686645508},{"timestamp":1742365740000,"open":2.22619,"high":2.22621,"low":2.22592,"close":2.22597,"volume":16.81999969482422},{"timestamp":1742365800000,"open":2.22598,"high":2.22607,"low":2.22584,"close":2.22588,"volume":28.489999771118164},{"timestamp":1742365860000,"open":2.22588,"high":2.22619,"low":2.22587,"close":2.22602,"volume":23.309999465942383},{"timestamp":1742365920000,"open":2.22605,"high":2.22613,"low":2.22567,"close":2.22585,"volume":35.209999084472656},{"timestamp":1742365980000,"open":2.22579,"high":2.22628,"low":2.22535,"close":2.22597,"volume":81.18000030517578},{"timestamp":1742366040000,"open":2.22612,"high":2.22612,"low":2.22496,"close":2.22501,"volume":40.20000076293945},{"timestamp":1742366100000,"open":2.22498,"high":2.22502,"low":2.22468,"close":2.22475,"volume":36.65999984741211},{"timestamp":1742366160000,"open":2.22498,"high":2.2251,"low":2.22448,"close":2.22494,"volume":52.18000030517578},{"timestamp":1742366220000,"open":2.22499,"high":2.22515,"low":2.22469,"close":2.22476,"volume":71.58999633789062},{"timestamp":1742366280000,"open":2.22477,"high":2.22608,"low":2.22477,"close":2.22582,"volume":45.36000061035156},{"timestamp":1742366340000,"open":2.22582,"high":2.22601,"low":2.22545,"close":2.22547,"volume":29.5},{"timestamp":1742366400000,"open":2.22555,"high":2.22577,"low":2.22541,"close":2.22575,"volume":48.40999984741211},{"timestamp":1742366460000,"open":2.22575,"high":2.22637,"low":2.22555,"close":2.22609,"volume":35.13999938964844},{"timestamp":1742366520000,"open":2.2262,"high":2.22636,"low":2.22565,"close":2.22591,"volume":65.30000305175781},{"timestamp":1742366580000,"open":2.22576,"high":2.2262,"low":2.22561,"close":2.22597,"volume":50.15999984741211},{"timestamp":1742366640000,"open":2.22576,"high":2.2262,"low":2.22576,"close":2.22599,"volume":38.27000045776367},{"timestamp":1742366700000,"open":2.226,"high":2.226,"low":2.22547,"close":2.2256,"volume":25.93000030517578},{"timestamp":1742366760000,"open":2.22562,"high":2.22577,"low":2.22503,"close":2.22516,"volume":54.18000030517578},{"timestamp":1742366820000,"open":2.22515,"high":2.22538,"low":2.22499,"close":2.22523,"volume":21.420000076293945},{"timestamp":1742366880000,"open":2.22524,"high":2.22547,"low":2.22465,"close":2.22545,"volume":51.5},{"timestamp":1742366940000,"open":2.22548,"high":2.22583,"low":2.22503,"close":2.22545,"volume":40.15999984741211},{"timestamp":1742367000000,"open":2.22538,"high":2.22561,"low":2.22504,"close":2.22535,"volume":71.51000213623047},{"timestamp":1742367060000,"open":2.22537,"high":2.2256,"low":2.22508,"close":2.22508,"volume":28.139999389648438},{"timestamp":1742367120000,"open":2.22519,"high":2.22576,"low":2.22507,"close":2.22547,"volume":32.5},{"timestamp":1742367180000,"open":2.22551,"high":2.22552,"low":2.22502,"close":2.22541,"volume":21.75},{"timestamp":1742367240000,"open":2.22545,"high":2.22547,"low":2.22471,"close":2.22491,"volume":31.739999771118164},{"timestamp":1742367300000,"open":2.2249,"high":2.22538,"low":2.22457,"close":2.22465,"volume":37.79999923706055},{"timestamp":1742367360000,"open":2.22465,"high":2.22652,"low":2.22465,"close":2.22593,"volume":42.66999816894531},{"timestamp":1742367420000,"open":2.22599,"high":2.22641,"low":2.22559,"close":2.22591,"volume":95},{"timestamp":1742367480000,"open":2.22591,"high":2.22635,"low":2.22551,"close":2.22601,"volume":115.7699966430664},{"timestamp":1742367540000,"open":2.22606,"high":2.22621,"low":2.22546,"close":2.22569,"volume":173.2899932861328},{"timestamp":1742367600000,"open":2.22578,"high":2.22659,"low":2.22551,"close":2.22555,"volume":73.93000030517578},{"timestamp":1742367660000,"open":2.22555,"high":2.22573,"low":2.22499,"close":2.22545,"volume":35.810001373291016},{"timestamp":1742367720000,"open":2.22546,"high":2.22588,"low":2.22546,"close":2.22565,"volume":38.86000061035156},{"timestamp":1742367780000,"open":2.22562,"high":2.22585,"low":2.22542,"close":2.22557,"volume":29.520000457763672},{"timestamp":1742367840000,"open":2.22546,"high":2.22584,"low":2.22542,"close":2.22558,"volume":16.829999923706055},{"timestamp":1742367900000,"open":2.22551,"high":2.2256,"low":2.22537,"close":2.22549,"volume":14.930000305175781},{"timestamp":1742367960000,"open":2.22543,"high":2.22562,"low":2.22497,"close":2.225,"volume":40.81999969482422},{"timestamp":1742368020000,"open":2.225,"high":2.22601,"low":2.22493,"close":2.22588,"volume":83.41999816894531},{"timestamp":1742368080000,"open":2.2259,"high":2.22633,"low":2.22574,"close":2.22619,"volume":34.619998931884766},{"timestamp":1742368140000,"open":2.22623,"high":2.22718,"low":2.22595,"close":2.22712,"volume":86.95999908447266},{"timestamp":1742368200000,"open":2.22708,"high":2.22753,"low":2.22688,"close":2.22704,"volume":54.90999984741211},{"timestamp":1742368260000,"open":2.22703,"high":2.22767,"low":2.22703,"close":2.22748,"volume":40.68000030517578},{"timestamp":1742368320000,"open":2.22748,"high":2.22758,"low":2.22705,"close":2.22728,"volume":34.849998474121094},{"timestamp":1742368380000,"open":2.22723,"high":2.22812,"low":2.22716,"close":2.22803,"volume":64.05999755859375},{"timestamp":1742368440000,"open":2.228,"high":2.22825,"low":2.2278,"close":2.22805,"volume":87.55000305175781},{"timestamp":1742368500000,"open":2.22805,"high":2.22854,"low":2.22733,"close":2.22847,"volume":98.0999984741211},{"timestamp":1742368560000,"open":2.22846,"high":2.22861,"low":2.22807,"close":2.22807,"volume":92.0199966430664},{"timestamp":1742368620000,"open":2.22811,"high":2.22814,"low":2.22767,"close":2.22791,"volume":46.29999923706055},{"timestamp":1742368680000,"open":2.22793,"high":2.22822,"low":2.22765,"close":2.22767,"volume":43.22999954223633},{"timestamp":1742368740000,"open":2.22769,"high":2.22796,"low":2.22759,"close":2.22793,"volume":24.1200008392334},{"timestamp":1742368800000,"open":2.22793,"high":2.22809,"low":2.22747,"close":2.22756,"volume":19.309999465942383},{"timestamp":1742368860000,"open":2.22762,"high":2.22802,"low":2.22762,"close":2.22777,"volume":18.489999771118164},{"timestamp":1742368920000,"open":2.22777,"high":2.22784,"low":2.22748,"close":2.2276,"volume":20.559999465942383},{"timestamp":1742368980000,"open":2.22757,"high":2.22804,"low":2.22744,"close":2.2275,"volume":29.020000457763672},{"timestamp":1742369040000,"open":2.22762,"high":2.22803,"low":2.22744,"close":2.22783,"volume":16.899999618530273},{"timestamp":1742369100000,"open":2.22783,"high":2.22834,"low":2.22774,"close":2.22834,"volume":26.6200008392334},{"timestamp":1742369160000,"open":2.22834,"high":2.22855,"low":2.22803,"close":2.22848,"volume":33.09000015258789},{"timestamp":1742369220000,"open":2.22848,"high":2.22862,"low":2.22816,"close":2.22862,"volume":20.06999969482422},{"timestamp":1742369280000,"open":2.22859,"high":2.2286,"low":2.22817,"close":2.22826,"volume":20.920000076293945},{"timestamp":1742369340000,"open":2.22826,"high":2.22868,"low":2.22826,"close":2.22864,"volume":21.270000457763672},{"timestamp":1742369400000,"open":2.22863,"high":2.23034,"low":2.22863,"close":2.22989,"volume":36.790000915527344},{"timestamp":1742369460000,"open":2.22989,"high":2.23061,"low":2.22981,"close":2.23058,"volume":34.099998474121094},{"timestamp":1742369520000,"open":2.23054,"high":2.23156,"low":2.23046,"close":2.23156,"volume":32.47999954223633},{"timestamp":1742369580000,"open":2.23153,"high":2.2333,"low":2.23153,"close":2.2333,"volume":22.200000762939453},{"timestamp":1742369640000,"open":2.2333,"high":2.23426,"low":2.2331,"close":2.23369,"volume":32.2400016784668},{"timestamp":1742369700000,"open":2.23372,"high":2.23457,"low":2.23366,"close":2.2342,"volume":76},{"timestamp":1742369760000,"open":2.23411,"high":2.2349,"low":2.2338,"close":2.2349,"volume":143.83999633789062},{"timestamp":1742369820000,"open":2.23485,"high":2.23599,"low":2.23422,"close":2.23531,"volume":137.88999938964844},{"timestamp":1742369880000,"open":2.23529,"high":2.23578,"low":2.23395,"close":2.23418,"volume":81.29000091552734},{"timestamp":1742369940000,"open":2.23418,"high":2.23418,"low":2.23271,"close":2.23389,"volume":68.33999633789062},{"timestamp":1742370000000,"open":2.23397,"high":2.23397,"low":2.2323,"close":2.23231,"volume":66.43000030517578},{"timestamp":1742370060000,"open":2.23223,"high":2.23239,"low":2.23085,"close":2.23105,"volume":53.810001373291016},{"timestamp":1742370120000,"open":2.23101,"high":2.23225,"low":2.23076,"close":2.23221,"volume":77.29000091552734},{"timestamp":1742370180000,"open":2.23212,"high":2.23318,"low":2.23199,"close":2.2329,"volume":127.98999786376953},{"timestamp":1742370240000,"open":2.23306,"high":2.23364,"low":2.233,"close":2.23317,"volume":48.59000015258789},{"timestamp":1742370300000,"open":2.23323,"high":2.23416,"low":2.23323,"close":2.23406,"volume":82.37999725341797},{"timestamp":1742370360000,"open":2.23406,"high":2.23507,"low":2.23387,"close":2.23501,"volume":80.30999755859375},{"timestamp":1742370420000,"open":2.23507,"high":2.23546,"low":2.23395,"close":2.23467,"volume":52.279998779296875},{"timestamp":1742370480000,"open":2.23468,"high":2.23511,"low":2.23444,"close":2.23445,"volume":89.58999633789062},{"timestamp":1742370540000,"open":2.23454,"high":2.23472,"low":2.23373,"close":2.23373,"volume":79.91000366210938},{"timestamp":1742370600000,"open":2.2337,"high":2.23419,"low":2.23351,"close":2.23367,"volume":59.349998474121094},{"timestamp":1742370660000,"open":2.23362,"high":2.23376,"low":2.23143,"close":2.23144,"volume":45.439998626708984},{"timestamp":1742370720000,"open":2.23146,"high":2.23172,"low":2.22952,"close":2.22952,"volume":49.97999954223633},{"timestamp":1742370780000,"open":2.22953,"high":2.22996,"low":2.22855,"close":2.22996,"volume":58.9900016784668},{"timestamp":1742370840000,"open":2.22991,"high":2.23045,"low":2.22947,"close":2.22972,"volume":32.349998474121094},{"timestamp":1742370900000,"open":2.22976,"high":2.23,"low":2.22822,"close":2.22822,"volume":49.08000183105469},{"timestamp":1742370960000,"open":2.22822,"high":2.22835,"low":2.22759,"close":2.2282,"volume":41.4900016784668},{"timestamp":1742371020000,"open":2.22821,"high":2.22832,"low":2.22783,"close":2.22801,"volume":34.90999984741211},{"timestamp":1742371080000,"open":2.22804,"high":2.22889,"low":2.22804,"close":2.22851,"volume":35.150001525878906},{"timestamp":1742371140000,"open":2.22843,"high":2.22893,"low":2.22762,"close":2.22774,"volume":45.790000915527344},{"timestamp":1742371200000,"open":2.22776,"high":2.22776,"low":2.22686,"close":2.22709,"volume":51.5099983215332},{"timestamp":1742371260000,"open":2.22709,"high":2.22757,"low":2.22676,"close":2.22686,"volume":45.06999969482422},{"timestamp":1742371320000,"open":2.22687,"high":2.22706,"low":2.22671,"close":2.22676,"volume":44.7599983215332},{"timestamp":1742371380000,"open":2.22675,"high":2.22682,"low":2.22613,"close":2.22674,"volume":98.29000091552734},{"timestamp":1742371440000,"open":2.22667,"high":2.22832,"low":2.22666,"close":2.22819,"volume":169.32000732421875},{"timestamp":1742371500000,"open":2.22817,"high":2.22861,"low":2.22723,"close":2.22745,"volume":70.11000061035156},{"timestamp":1742371560000,"open":2.22747,"high":2.22825,"low":2.22741,"close":2.22804,"volume":42.70000076293945},{"timestamp":1742371620000,"open":2.22804,"high":2.22874,"low":2.22804,"close":2.22862,"volume":58.65999984741211},{"timestamp":1742371680000,"open":2.22862,"high":2.22983,"low":2.22858,"close":2.22938,"volume":52.939998626708984},{"timestamp":1742371740000,"open":2.22939,"high":2.23064,"low":2.22939,"close":2.22991,"volume":56.880001068115234},{"timestamp":1742371800000,"open":2.22989,"high":2.23009,"low":2.22946,"close":2.22952,"volume":28.399999618530273},{"timestamp":1742371860000,"open":2.22952,"high":2.22967,"low":2.22911,"close":2.22919,"volume":31.520000457763672},{"timestamp":1742371920000,"open":2.22918,"high":2.22952,"low":2.22913,"close":2.22937,"volume":58.810001373291016},{"timestamp":1742371980000,"open":2.22932,"high":2.22977,"low":2.22932,"close":2.22966,"volume":107.86000061035156},{"timestamp":1742372040000,"open":2.22966,"high":2.23021,"low":2.22949,"close":2.23021,"volume":77.91999816894531},{"timestamp":1742372100000,"open":2.23025,"high":2.23106,"low":2.22984,"close":2.23084,"volume":48.310001373291016},{"timestamp":1742372160000,"open":2.23081,"high":2.23087,"low":2.23026,"close":2.23048,"volume":54.16999816894531},{"timestamp":1742372220000,"open":2.23047,"high":2.23068,"low":2.23022,"close":2.23027,"volume":30.350000381469727},{"timestamp":1742372280000,"open":2.23026,"high":2.23046,"low":2.22996,"close":2.23033,"volume":46.380001068115234},{"timestamp":1742372340000,"open":2.23031,"high":2.23043,"low":2.23003,"close":2.23034,"volume":22.850000381469727},{"timestamp":1742372400000,"open":2.23037,"high":2.23068,"low":2.23001,"close":2.23009,"volume":30.1200008392334},{"timestamp":1742372460000,"open":2.23,"high":2.23012,"low":2.22951,"close":2.22964,"volume":44.20000076293945},{"timestamp":1742372520000,"open":2.22965,"high":2.22985,"low":2.2293,"close":2.22944,"volume":57.29999923706055},{"timestamp":1742372580000,"open":2.22941,"high":2.22942,"low":2.22797,"close":2.22797,"volume":23.81999969482422},{"timestamp":1742372640000,"open":2.22799,"high":2.22826,"low":2.22777,"close":2.22826,"volume":26.399999618530273},{"timestamp":1742372700000,"open":2.22824,"high":2.2283,"low":2.22796,"close":2.2282,"volume":17.81999969482422},{"timestamp":1742372760000,"open":2.22827,"high":2.22833,"low":2.22783,"close":2.22787,"volume":35.650001525878906},{"timestamp":1742372820000,"open":2.22788,"high":2.22793,"low":2.22745,"close":2.22759,"volume":59.470001220703125},{"timestamp":1742372880000,"open":2.22754,"high":2.2278,"low":2.22749,"close":2.22757,"volume":33.93000030517578},{"timestamp":1742372940000,"open":2.2276,"high":2.22776,"low":2.22746,"close":2.2277,"volume":44.650001525878906},{"timestamp":1742373000000,"open":2.2277,"high":2.22787,"low":2.22729,"close":2.22753,"volume":28.5},{"timestamp":1742373060000,"open":2.22754,"high":2.22762,"low":2.2271,"close":2.22762,"volume":86.76000213623047},{"timestamp":1742373120000,"open":2.22762,"high":2.22843,"low":2.2276,"close":2.22821,"volume":92.26000213623047},{"timestamp":1742373180000,"open":2.22821,"high":2.22854,"low":2.22809,"close":2.22819,"volume":70.7699966430664},{"timestamp":1742373240000,"open":2.22819,"high":2.22829,"low":2.22764,"close":2.22767,"volume":80.66999816894531},{"timestamp":1742373300000,"open":2.22764,"high":2.22831,"low":2.22763,"close":2.22787,"volume":79.41000366210938},{"timestamp":1742373360000,"open":2.22786,"high":2.22803,"low":2.22775,"close":2.22791,"volume":89.22000122070312},{"timestamp":1742373420000,"open":2.22791,"high":2.22822,"low":2.22787,"close":2.22794,"volume":94.26000213623047},{"timestamp":1742373480000,"open":2.22794,"high":2.22821,"low":2.22784,"close":2.22821,"volume":77.55000305175781},{"timestamp":1742373540000,"open":2.22821,"high":2.22844,"low":2.22797,"close":2.22836,"volume":99.0199966430664},{"timestamp":1742373600000,"open":2.22836,"high":2.22881,"low":2.22825,"close":2.22865,"volume":109.16000366210938},{"timestamp":1742373660000,"open":2.22861,"high":2.22897,"low":2.22852,"close":2.22873,"volume":105.05000305175781},{"timestamp":1742373720000,"open":2.22876,"high":2.22876,"low":2.22811,"close":2.22812,"volume":88.9800033569336},{"timestamp":1742373780000,"open":2.22809,"high":2.22824,"low":2.22753,"close":2.22757,"volume":80.3499984741211},{"timestamp":1742373840000,"open":2.22762,"high":2.22778,"low":2.22748,"close":2.22768,"volume":32.119998931884766},{"timestamp":1742373900000,"open":2.22768,"high":2.22817,"low":2.22715,"close":2.22721,"volume":54.7400016784668},{"timestamp":1742373960000,"open":2.22722,"high":2.22763,"low":2.22703,"close":2.22762,"volume":40.209999084472656},{"timestamp":1742374020000,"open":2.22758,"high":2.22794,"low":2.22744,"close":2.22774,"volume":82.88999938964844},{"timestamp":1742374080000,"open":2.22773,"high":2.22803,"low":2.22758,"close":2.22789,"volume":40.86000061035156},{"timestamp":1742374140000,"open":2.22791,"high":2.22823,"low":2.22774,"close":2.22815,"volume":109.04000091552734},{"timestamp":1742374200000,"open":2.22822,"high":2.22857,"low":2.22781,"close":2.22831,"volume":96.5199966430664},{"timestamp":1742374260000,"open":2.22831,"high":2.22884,"low":2.22806,"close":2.22878,"volume":83.5},{"timestamp":1742374320000,"open":2.22882,"high":2.22882,"low":2.22739,"close":2.2276,"volume":70.05000305175781},{"timestamp":1742374380000,"open":2.2276,"high":2.22779,"low":2.22734,"close":2.22749,"volume":26.110000610351562},{"timestamp":1742374440000,"open":2.22751,"high":2.22777,"low":2.2273,"close":2.2277,"volume":24.690000534057617},{"timestamp":1742374500000,"open":2.22769,"high":2.22804,"low":2.22761,"close":2.22795,"volume":28.200000762939453},{"timestamp":1742374560000,"open":2.22785,"high":2.22793,"low":2.22745,"close":2.22751,"volume":15.3100004196167},{"timestamp":1742374620000,"open":2.22751,"high":2.22823,"low":2.22747,"close":2.22823,"volume":32.45000076293945},{"timestamp":1742374680000,"open":2.22824,"high":2.22825,"low":2.22784,"close":2.22792,"volume":35.61000061035156},{"timestamp":1742374740000,"open":2.22792,"high":2.22799,"low":2.2275,"close":2.22763,"volume":21.90999984741211},{"timestamp":1742374800000,"open":2.2276,"high":2.22857,"low":2.22748,"close":2.22856,"volume":38.099998474121094},{"timestamp":1742374860000,"open":2.22856,"high":2.22857,"low":2.22723,"close":2.22735,"volume":44.83000183105469},{"timestamp":1742374920000,"open":2.22735,"high":2.22763,"low":2.22719,"close":2.22762,"volume":82.83999633789062},{"timestamp":1742374980000,"open":2.22759,"high":2.22766,"low":2.22709,"close":2.22747,"volume":97.2699966430664},{"timestamp":1742375040000,"open":2.22751,"high":2.22879,"low":2.2273,"close":2.22875,"volume":87.4000015258789},{"timestamp":1742375100000,"open":2.22877,"high":2.2293,"low":2.2286,"close":2.22909,"volume":70.6500015258789},{"timestamp":1742375160000,"open":2.22908,"high":2.22951,"low":2.22871,"close":2.22937,"volume":37.849998474121094},{"timestamp":1742375220000,"open":2.22934,"high":2.22941,"low":2.22883,"close":2.22885,"volume":18.079999923706055},{"timestamp":1742375280000,"open":2.22883,"high":2.22902,"low":2.22863,"close":2.22902,"volume":22.270000457763672},{"timestamp":1742375340000,"open":2.22902,"high":2.22907,"low":2.22874,"close":2.22882,"volume":15.25},{"timestamp":1742375400000,"open":2.22888,"high":2.22893,"low":2.22808,"close":2.2282,"volume":13.279999732971191},{"timestamp":1742375460000,"open":2.22822,"high":2.22839,"low":2.22746,"close":2.22753,"volume":27.559999465942383},{"timestamp":1742375520000,"open":2.22758,"high":2.2278,"low":2.22748,"close":2.22759,"volume":15.149999618530273},{"timestamp":1742375580000,"open":2.22755,"high":2.22812,"low":2.22738,"close":2.22799,"volume":49.08000183105469},{"timestamp":1742375640000,"open":2.22797,"high":2.22804,"low":2.22779,"close":2.22803,"volume":69.30999755859375},{"timestamp":1742375700000,"open":2.22802,"high":2.22824,"low":2.22774,"close":2.22803,"volume":16.559999465942383},{"timestamp":1742375760000,"open":2.22805,"high":2.22853,"low":2.22801,"close":2.22839,"volume":110.6500015258789},{"timestamp":1742375820000,"open":2.22837,"high":2.22837,"low":2.22757,"close":2.22771,"volume":77.30999755859375},{"timestamp":1742375880000,"open":2.22767,"high":2.2282,"low":2.22763,"close":2.2281,"volume":77.58000183105469},{"timestamp":1742375940000,"open":2.22805,"high":2.22815,"low":2.22687,"close":2.22687,"volume":102},{"timestamp":1742376000000,"open":2.22683,"high":2.227,"low":2.22668,"close":2.22696,"volume":31.09000015258789},{"timestamp":1742376060000,"open":2.2269,"high":2.22703,"low":2.22648,"close":2.22648,"volume":33.810001373291016},{"timestamp":1742376120000,"open":2.22648,"high":2.22681,"low":2.22648,"close":2.22676,"volume":14.920000076293945},{"timestamp":1742376180000,"open":2.22677,"high":2.22684,"low":2.22658,"close":2.2267,"volume":12.869999885559082},{"timestamp":1742376240000,"open":2.22674,"high":2.22714,"low":2.2266,"close":2.22704,"volume":14.279999732971191},{"timestamp":1742376300000,"open":2.22709,"high":2.22718,"low":2.22567,"close":2.22602,"volume":27.149999618530273},{"timestamp":1742376360000,"open":2.22597,"high":2.22599,"low":2.22555,"close":2.22557,"volume":14.399999618530273},{"timestamp":1742376420000,"open":2.22557,"high":2.22582,"low":2.22528,"close":2.22576,"volume":18.1200008392334},{"timestamp":1742376480000,"open":2.22575,"high":2.22588,"low":2.22561,"close":2.22574,"volume":49.689998626708984},{"timestamp":1742376540000,"open":2.22575,"high":2.22582,"low":2.22328,"close":2.22373,"volume":121.01000213623047},{"timestamp":1742376600000,"open":2.22368,"high":2.22389,"low":2.22327,"close":2.22349,"volume":139.52999877929688},{"timestamp":1742376660000,"open":2.22352,"high":2.22415,"low":2.22352,"close":2.22415,"volume":79.62999725341797},{"timestamp":1742376720000,"open":2.22413,"high":2.22433,"low":2.22378,"close":2.22422,"volume":31.549999237060547},{"timestamp":1742376780000,"open":2.22422,"high":2.2248,"low":2.22412,"close":2.22474,"volume":38.91999816894531},{"timestamp":1742376840000,"open":2.2247,"high":2.22536,"low":2.22433,"close":2.22489,"volume":22.559999465942383},{"timestamp":1742376900000,"open":2.22481,"high":2.22564,"low":2.22481,"close":2.22564,"volume":21.829999923706055},{"timestamp":1742376960000,"open":2.22562,"high":2.22573,"low":2.22516,"close":2.22539,"volume":18.799999237060547},{"timestamp":1742377020000,"open":2.22537,"high":2.22556,"low":2.22497,"close":2.22497,"volume":17.809999465942383},{"timestamp":1742377080000,"open":2.22493,"high":2.2254,"low":2.22464,"close":2.2253,"volume":19.229999542236328},{"timestamp":1742377140000,"open":2.22536,"high":2.22536,"low":2.22519,"close":2.22527,"volume":16.420000076293945},{"timestamp":1742377200000,"open":2.22527,"high":2.22564,"low":2.22527,"close":2.22538,"volume":18.889999389648438},{"timestamp":1742377260000,"open":2.22538,"high":2.22542,"low":2.22512,"close":2.22534,"volume":52.029998779296875},{"timestamp":1742377320000,"open":2.22538,"high":2.22586,"low":2.2253,"close":2.22583,"volume":22.229999542236328},{"timestamp":1742377380000,"open":2.22583,"high":2.22622,"low":2.2258,"close":2.22608,"volume":19.610000610351562},{"timestamp":1742377440000,"open":2.22609,"high":2.22653,"low":2.22597,"close":2.2264,"volume":15.5600004196167},{"timestamp":1742377500000,"open":2.22639,"high":2.2264,"low":2.226,"close":2.22611,"volume":68.29000091552734},{"timestamp":1742377560000,"open":2.22611,"high":2.22645,"low":2.22611,"close":2.2264,"volume":18.809999465942383},{"timestamp":1742377620000,"open":2.22633,"high":2.22633,"low":2.22518,"close":2.22532,"volume":30.3700008392334},{"timestamp":1742377680000,"open":2.22532,"high":2.22532,"low":2.22484,"close":2.22509,"volume":19.670000076293945},{"timestamp":1742377740000,"open":2.2251,"high":2.22544,"low":2.22489,"close":2.22539,"volume":92.26000213623047},{"timestamp":1742377800000,"open":2.22536,"high":2.22573,"low":2.22534,"close":2.22556,"volume":79.54000091552734},{"timestamp":1742377860000,"open":2.22557,"high":2.22576,"low":2.22532,"close":2.2255,"volume":23.030000686645508},{"timestamp":1742377920000,"open":2.2255,"high":2.2257,"low":2.22527,"close":2.22527,"volume":22.65999984741211},{"timestamp":1742377980000,"open":2.22535,"high":2.2257,"low":2.22512,"close":2.22542,"volume":33.869998931884766},{"timestamp":1742378040000,"open":2.22539,"high":2.22573,"low":2.22516,"close":2.2256,"volume":53.88999938964844},{"timestamp":1742378100000,"open":2.22555,"high":2.22591,"low":2.22526,"close":2.22576,"volume":63.869998931884766},{"timestamp":1742378160000,"open":2.22579,"high":2.22592,"low":2.22535,"close":2.22555,"volume":47.16999816894531},{"timestamp":1742378220000,"open":2.22558,"high":2.22607,"low":2.22551,"close":2.22583,"volume":70.79000091552734},{"timestamp":1742378280000,"open":2.22586,"high":2.22614,"low":2.22569,"close":2.22612,"volume":46.459999084472656},{"timestamp":1742378340000,"open":2.22618,"high":2.2263,"low":2.2255,"close":2.2255,"volume":46.220001220703125},{"timestamp":1742378400000,"open":2.22547,"high":2.22646,"low":2.2251,"close":2.22646,"volume":57.08000183105469},{"timestamp":1742378460000,"open":2.22645,"high":2.22646,"low":2.22599,"close":2.22638,"volume":36.900001525878906},{"timestamp":1742378520000,"open":2.22637,"high":2.22643,"low":2.22591,"close":2.22618,"volume":28.559999465942383},{"timestamp":1742378580000,"open":2.22621,"high":2.22621,"low":2.22549,"close":2.22558,"volume":68.4000015258789},{"timestamp":1742378640000,"open":2.2255,"high":2.22573,"low":2.22532,"close":2.22549,"volume":85.3499984741211},{"timestamp":1742378700000,"open":2.22552,"high":2.22567,"low":2.22495,"close":2.22533,"volume":83.94999694824219},{"timestamp":1742378760000,"open":2.22521,"high":2.22541,"low":2.22512,"close":2.22532,"volume":50.310001373291016},{"timestamp":1742378820000,"open":2.22532,"high":2.22541,"low":2.22519,"close":2.22535,"volume":28.450000762939453},{"timestamp":1742378880000,"open":2.22534,"high":2.22606,"low":2.22527,"close":2.22603,"volume":16.899999618530273},{"timestamp":1742378940000,"open":2.22603,"high":2.22679,"low":2.22598,"close":2.22639,"volume":16.15999984741211},{"timestamp":1742379000000,"open":2.22639,"high":2.22663,"low":2.22627,"close":2.2265,"volume":26.829999923706055},{"timestamp":1742379060000,"open":2.22649,"high":2.22674,"low":2.22645,"close":2.2267,"volume":8.5600004196167},{"timestamp":1742379120000,"open":2.22673,"high":2.22679,"low":2.22616,"close":2.22623,"volume":15.399999618530273},{"timestamp":1742379180000,"open":2.22621,"high":2.22655,"low":2.22613,"close":2.22625,"volume":15.600000381469727},{"timestamp":1742379240000,"open":2.22625,"high":2.2266,"low":2.2259,"close":2.2266,"volume":24.719999313354492},{"timestamp":1742379300000,"open":2.22659,"high":2.22733,"low":2.22655,"close":2.22728,"volume":53.56999969482422},{"timestamp":1742379360000,"open":2.22728,"high":2.22737,"low":2.22678,"close":2.22678,"volume":47.83000183105469},{"timestamp":1742379420000,"open":2.22672,"high":2.22723,"low":2.22672,"close":2.22711,"volume":13.289999961853027},{"timestamp":1742379480000,"open":2.2271,"high":2.22807,"low":2.22701,"close":2.22807,"volume":29.170000076293945},{"timestamp":1742379540000,"open":2.2281,"high":2.22821,"low":2.2279,"close":2.22814,"volume":14.449999809265137},{"timestamp":1742379600000,"open":2.22814,"high":2.22831,"low":2.22801,"close":2.22814,"volume":12.149999618530273},{"timestamp":1742379660000,"open":2.22814,"high":2.22814,"low":2.22685,"close":2.22685,"volume":16.1200008392334},{"timestamp":1742379720000,"open":2.22691,"high":2.22718,"low":2.22686,"close":2.22711,"volume":13.84000015258789},{"timestamp":1742379780000,"open":2.22711,"high":2.22717,"low":2.22679,"close":2.22695,"volume":15.869999885559082},{"timestamp":1742379840000,"open":2.22696,"high":2.22794,"low":2.22686,"close":2.22784,"volume":18.969999313354492},{"timestamp":1742379900000,"open":2.22793,"high":2.22854,"low":2.22793,"close":2.22822,"volume":13.630000114440918},{"timestamp":1742379960000,"open":2.22814,"high":2.22887,"low":2.22814,"close":2.22881,"volume":33.540000915527344},{"timestamp":1742380020000,"open":2.22876,"high":2.22877,"low":2.22838,"close":2.22843,"volume":33.040000915527344},{"timestamp":1742380080000,"open":2.22844,"high":2.22872,"low":2.22832,"close":2.22861,"volume":23.149999618530273},{"timestamp":1742380140000,"open":2.22866,"high":2.22914,"low":2.22865,"close":2.22869,"volume":20.690000534057617},{"timestamp":1742380200000,"open":2.22874,"high":2.22973,"low":2.22874,"close":2.22925,"volume":51.11000061035156},{"timestamp":1742380260000,"open":2.22928,"high":2.22944,"low":2.22851,"close":2.22851,"volume":19.209999084472656},{"timestamp":1742380320000,"open":2.22849,"high":2.229,"low":2.22834,"close":2.22843,"volume":103.4800033569336},{"timestamp":1742380380000,"open":2.22844,"high":2.22873,"low":2.22844,"close":2.22863,"volume":53.54999923706055},{"timestamp":1742380440000,"open":2.22864,"high":2.22938,"low":2.22864,"close":2.22916,"volume":19.360000610351562},{"timestamp":1742380500000,"open":2.22912,"high":2.22959,"low":2.22903,"close":2.22936,"volume":17.739999771118164},{"timestamp":1742380560000,"open":2.22935,"high":2.22978,"low":2.22931,"close":2.22976,"volume":36.34000015258789},{"timestamp":1742380620000,"open":2.22976,"high":2.23017,"low":2.22975,"close":2.23006,"volume":56.27000045776367},{"timestamp":1742380680000,"open":2.23005,"high":2.2304,"low":2.23005,"close":2.23038,"volume":31.559999465942383},{"timestamp":1742380740000,"open":2.23038,"high":2.23082,"low":2.2303,"close":2.23073,"volume":12.649999618530273},{"timestamp":1742380800000,"open":2.23073,"high":2.23083,"low":2.23048,"close":2.23077,"volume":18.079999923706055},{"timestamp":1742380860000,"open":2.23085,"high":2.23112,"low":2.23055,"close":2.23099,"volume":8},{"timestamp":1742380920000,"open":2.231,"high":2.23117,"low":2.2307,"close":2.23081,"volume":24.420000076293945},{"timestamp":1742380980000,"open":2.23081,"high":2.23144,"low":2.23068,"close":2.23132,"volume":38.68000030517578},{"timestamp":1742381040000,"open":2.23132,"high":2.23289,"low":2.23128,"close":2.23266,"volume":61.15999984741211},{"timestamp":1742381100000,"open":2.23267,"high":2.23267,"low":2.23183,"close":2.2321,"volume":39.0099983215332},{"timestamp":1742381160000,"open":2.23213,"high":2.23232,"low":2.23194,"close":2.23224,"volume":38.130001068115234},{"timestamp":1742381220000,"open":2.23221,"high":2.23225,"low":2.23119,"close":2.2312,"volume":64.12999725341797},{"timestamp":1742381280000,"open":2.23119,"high":2.23146,"low":2.23074,"close":2.23079,"volume":63.25},{"timestamp":1742381340000,"open":2.2308,"high":2.23083,"low":2.22985,"close":2.23009,"volume":21.399999618530273},{"timestamp":1742381400000,"open":2.2301,"high":2.2301,"low":2.22979,"close":2.23004,"volume":27.93000030517578},{"timestamp":1742381460000,"open":2.23,"high":2.23015,"low":2.22962,"close":2.23015,"volume":22.040000915527344},{"timestamp":1742381520000,"open":2.23012,"high":2.23053,"low":2.22998,"close":2.23039,"volume":22.219999313354492},{"timestamp":1742381580000,"open":2.23033,"high":2.23041,"low":2.22956,"close":2.22956,"volume":18.950000762939453},{"timestamp":1742381640000,"open":2.22957,"high":2.22957,"low":2.22921,"close":2.2295,"volume":12.359999656677246},{"timestamp":1742381700000,"open":2.2295,"high":2.2295,"low":2.22926,"close":2.22929,"volume":28},{"timestamp":1742381760000,"open":2.22929,"high":2.22961,"low":2.22912,"close":2.22944,"volume":18.020000457763672},{"timestamp":1742381820000,"open":2.22947,"high":2.22952,"low":2.22934,"close":2.22934,"volume":12.9399995803833},{"timestamp":1742381880000,"open":2.22934,"high":2.22937,"low":2.2287,"close":2.2287,"volume":27.219999313354492},{"timestamp":1742381940000,"open":2.22869,"high":2.22904,"low":2.22843,"close":2.22868,"volume":24.1299991607666},{"timestamp":1742382000000,"open":2.22868,"high":2.22868,"low":2.22755,"close":2.22755,"volume":41.689998626708984},{"timestamp":1742382060000,"open":2.22755,"high":2.22762,"low":2.227,"close":2.22724,"volume":25.059999465942383},{"timestamp":1742382120000,"open":2.22716,"high":2.22758,"low":2.22705,"close":2.22735,"volume":33.470001220703125},{"timestamp":1742382180000,"open":2.22733,"high":2.22748,"low":2.22679,"close":2.22739,"volume":19.610000610351562},{"timestamp":1742382240000,"open":2.22737,"high":2.22737,"low":2.22703,"close":2.22711,"volume":16.770000457763672},{"timestamp":1742382300000,"open":2.22714,"high":2.22729,"low":2.22674,"close":2.22698,"volume":22.899999618530273},{"timestamp":1742382360000,"open":2.22698,"high":2.22745,"low":2.22684,"close":2.2273,"volume":31.450000762939453},{"timestamp":1742382420000,"open":2.22732,"high":2.22763,"low":2.22697,"close":2.22706,"volume":34.06999969482422},{"timestamp":1742382480000,"open":2.22707,"high":2.22736,"low":2.22684,"close":2.22736,"volume":41.119998931884766},{"timestamp":1742382540000,"open":2.22735,"high":2.22753,"low":2.22724,"close":2.22746,"volume":53.5099983215332},{"timestamp":1742382600000,"open":2.22748,"high":2.22768,"low":2.22729,"close":2.22735,"volume":70.44000244140625},{"timestamp":1742382660000,"open":2.22735,"high":2.22735,"low":2.22656,"close":2.22676,"volume":78.4800033569336},{"timestamp":1742382720000,"open":2.22676,"high":2.22677,"low":2.22633,"close":2.22642,"volume":62.04999923706055},{"timestamp":1742382780000,"open":2.22642,"high":2.22674,"low":2.22613,"close":2.2266,"volume":50.130001068115234},{"timestamp":1742382840000,"open":2.2266,"high":2.22691,"low":2.22653,"close":2.22685,"volume":20.15999984741211},{"timestamp":1742382900000,"open":2.22682,"high":2.22687,"low":2.22656,"close":2.22656,"volume":20.739999771118164},{"timestamp":1742382960000,"open":2.2263,"high":2.2263,"low":2.22511,"close":2.22547,"volume":61.40999984741211},{"timestamp":1742383020000,"open":2.22548,"high":2.22551,"low":2.22515,"close":2.22528,"volume":46.22999954223633},{"timestamp":1742383080000,"open":2.22517,"high":2.22568,"low":2.22452,"close":2.22483,"volume":30.760000228881836},{"timestamp":1742383140000,"open":2.22488,"high":2.22512,"low":2.2247,"close":2.2251,"volume":33.81999969482422},{"timestamp":1742383200000,"open":2.22503,"high":2.22523,"low":2.22497,"close":2.2251,"volume":19.700000762939453},{"timestamp":1742383260000,"open":2.22511,"high":2.22534,"low":2.22495,"close":2.22529,"volume":43.20000076293945},{"timestamp":1742383320000,"open":2.22528,"high":2.22569,"low":2.22485,"close":2.22543,"volume":24.719999313354492},{"timestamp":1742383380000,"open":2.22529,"high":2.2253,"low":2.22402,"close":2.22417,"volume":14},{"timestamp":1742383440000,"open":2.22416,"high":2.22448,"low":2.22412,"close":2.22448,"volume":10.600000381469727},{"timestamp":1742383500000,"open":2.22448,"high":2.22476,"low":2.22397,"close":2.22455,"volume":19.399999618530273},{"timestamp":1742383560000,"open":2.22457,"high":2.22526,"low":2.22457,"close":2.22485,"volume":22},{"timestamp":1742383620000,"open":2.22483,"high":2.22485,"low":2.22461,"close":2.22477,"volume":12.960000038146973},{"timestamp":1742383680000,"open":2.22477,"high":2.22504,"low":2.2246,"close":2.22482,"volume":16.510000228881836},{"timestamp":1742383740000,"open":2.22484,"high":2.22492,"low":2.22455,"close":2.22478,"volume":13.90999984741211},{"timestamp":1742383800000,"open":2.2247,"high":2.22535,"low":2.22458,"close":2.22518,"volume":20},{"timestamp":1742383860000,"open":2.22518,"high":2.22537,"low":2.22493,"close":2.22493,"volume":10.199999809265137},{"timestamp":1742383920000,"open":2.22493,"high":2.22537,"low":2.22492,"close":2.22501,"volume":15.520000457763672},{"timestamp":1742383980000,"open":2.225,"high":2.22525,"low":2.22496,"close":2.22506,"volume":20.479999542236328},{"timestamp":1742384040000,"open":2.22512,"high":2.22512,"low":2.22411,"close":2.22428,"volume":14.920000076293945},{"timestamp":1742384100000,"open":2.22429,"high":2.22429,"low":2.22368,"close":2.2238,"volume":19.889999389648438},{"timestamp":1742384160000,"open":2.2238,"high":2.22393,"low":2.22347,"close":2.22381,"volume":26.079999923706055},{"timestamp":1742384220000,"open":2.22391,"high":2.22394,"low":2.22326,"close":2.22351,"volume":31.8700008392334},{"timestamp":1742384280000,"open":2.22351,"high":2.22355,"low":2.22228,"close":2.22267,"volume":28.15999984741211},{"timestamp":1742384340000,"open":2.2227,"high":2.22347,"low":2.2227,"close":2.22343,"volume":75.66000366210938},{"timestamp":1742384400000,"open":2.22343,"high":2.22381,"low":2.22286,"close":2.22378,"volume":18.610000610351562},{"timestamp":1742384460000,"open":2.22377,"high":2.22377,"low":2.22292,"close":2.22305,"volume":14.720000267028809},{"timestamp":1742384520000,"open":2.22298,"high":2.2232,"low":2.2225,"close":2.22255,"volume":21.8700008392334},{"timestamp":1742384580000,"open":2.22255,"high":2.2232,"low":2.22238,"close":2.22258,"volume":26.989999771118164},{"timestamp":1742384640000,"open":2.22263,"high":2.22312,"low":2.22213,"close":2.2225,"volume":25.84000015258789},{"timestamp":1742384700000,"open":2.22251,"high":2.22294,"low":2.22242,"close":2.22273,"volume":23.739999771118164},{"timestamp":1742384760000,"open":2.22273,"high":2.22336,"low":2.22273,"close":2.22314,"volume":25.81999969482422},{"timestamp":1742384820000,"open":2.2231,"high":2.22317,"low":2.22285,"close":2.22297,"volume":14.460000038146973},{"timestamp":1742384880000,"open":2.22289,"high":2.22312,"low":2.22282,"close":2.22309,"volume":14.779999732971191},{"timestamp":1742384940000,"open":2.22307,"high":2.22348,"low":2.22307,"close":2.22348,"volume":25.809999465942383},{"timestamp":1742385000000,"open":2.22348,"high":2.22377,"low":2.22342,"close":2.22357,"volume":32.900001525878906},{"timestamp":1742385060000,"open":2.22361,"high":2.22361,"low":2.22263,"close":2.22301,"volume":29.350000381469727},{"timestamp":1742385120000,"open":2.22301,"high":2.2232,"low":2.22236,"close":2.22239,"volume":20.989999771118164},{"timestamp":1742385180000,"open":2.22239,"high":2.22283,"low":2.22218,"close":2.22282,"volume":43.599998474121094},{"timestamp":1742385240000,"open":2.2228,"high":2.22303,"low":2.22249,"close":2.22272,"volume":44.61000061035156},{"timestamp":1742385300000,"open":2.22269,"high":2.22269,"low":2.22208,"close":2.22213,"volume":37.86000061035156},{"timestamp":1742385360000,"open":2.2221,"high":2.22259,"low":2.22153,"close":2.22212,"volume":52.81999969482422},{"timestamp":1742385420000,"open":2.22215,"high":2.22253,"low":2.22136,"close":2.22139,"volume":30.790000915527344},{"timestamp":1742385480000,"open":2.22137,"high":2.22184,"low":2.22134,"close":2.22175,"volume":24.8799991607666},{"timestamp":1742385540000,"open":2.22176,"high":2.22194,"low":2.22168,"close":2.22191,"volume":28.309999465942383},{"timestamp":1742385600000,"open":2.22183,"high":2.22266,"low":2.22183,"close":2.2224,"volume":36.45000076293945},{"timestamp":1742385660000,"open":2.22237,"high":2.22275,"low":2.22218,"close":2.2227,"volume":27.079999923706055},{"timestamp":1742385720000,"open":2.22267,"high":2.22309,"low":2.22267,"close":2.22303,"volume":24.770000457763672},{"timestamp":1742385780000,"open":2.22302,"high":2.22346,"low":2.22302,"close":2.22327,"volume":23.360000610351562},{"timestamp":1742385840000,"open":2.22327,"high":2.22327,"low":2.22252,"close":2.22253,"volume":33.97999954223633},{"timestamp":1742385900000,"open":2.22253,"high":2.2228,"low":2.22235,"close":2.22246,"volume":28.950000762939453},{"timestamp":1742385960000,"open":2.22245,"high":2.223,"low":2.22245,"close":2.22295,"volume":23.920000076293945},{"timestamp":1742386020000,"open":2.22297,"high":2.22324,"low":2.22283,"close":2.22307,"volume":33.220001220703125},{"timestamp":1742386080000,"open":2.22309,"high":2.2231,"low":2.22251,"close":2.22251,"volume":23.190000534057617},{"timestamp":1742386140000,"open":2.22249,"high":2.22295,"low":2.22249,"close":2.22281,"volume":26.479999542236328},{"timestamp":1742386200000,"open":2.22281,"high":2.22341,"low":2.22281,"close":2.22317,"volume":21.540000915527344},{"timestamp":1742386260000,"open":2.22317,"high":2.2232,"low":2.22248,"close":2.22267,"volume":32.560001373291016},{"timestamp":1742386320000,"open":2.22256,"high":2.22264,"low":2.22224,"close":2.22233,"volume":26.920000076293945},{"timestamp":1742386380000,"open":2.22235,"high":2.22294,"low":2.22232,"close":2.22286,"volume":34.11000061035156},{"timestamp":1742386440000,"open":2.22286,"high":2.22379,"low":2.22272,"close":2.22357,"volume":36.2599983215332},{"timestamp":1742386500000,"open":2.22353,"high":2.22406,"low":2.22332,"close":2.22402,"volume":47.869998931884766},{"timestamp":1742386560000,"open":2.22402,"high":2.22424,"low":2.22368,"close":2.22381,"volume":65.31999969482422},{"timestamp":1742386620000,"open":2.2238,"high":2.22382,"low":2.22336,"close":2.22372,"volume":24.399999618530273},{"timestamp":1742386680000,"open":2.22372,"high":2.22374,"low":2.22322,"close":2.22328,"volume":13.5600004196167},{"timestamp":1742386740000,"open":2.2233,"high":2.22378,"low":2.22328,"close":2.22378,"volume":17.34000015258789},{"timestamp":1742386800000,"open":2.22383,"high":2.224,"low":2.22347,"close":2.22351,"volume":24.18000030517578},{"timestamp":1742386860000,"open":2.2235,"high":2.22375,"low":2.22338,"close":2.22362,"volume":55.88999938964844},{"timestamp":1742386920000,"open":2.22361,"high":2.22369,"low":2.22328,"close":2.22341,"volume":13.869999885559082},{"timestamp":1742386980000,"open":2.22341,"high":2.22349,"low":2.2225,"close":2.22267,"volume":35.790000915527344},{"timestamp":1742387040000,"open":2.22266,"high":2.22309,"low":2.22266,"close":2.22307,"volume":67.2300033569336},{"timestamp":1742387100000,"open":2.22307,"high":2.22362,"low":2.22307,"close":2.22358,"volume":60.689998626708984},{"timestamp":1742387160000,"open":2.22353,"high":2.22357,"low":2.22267,"close":2.22342,"volume":65.87999725341797},{"timestamp":1742387220000,"open":2.22344,"high":2.22357,"low":2.22323,"close":2.22336,"volume":17.829999923706055},{"timestamp":1742387280000,"open":2.22337,"high":2.22371,"low":2.22332,"close":2.22336,"volume":62.630001068115234},{"timestamp":1742387340000,"open":2.22337,"high":2.22347,"low":2.22291,"close":2.22319,"volume":16.6299991607666},{"timestamp":1742387400000,"open":2.22321,"high":2.22334,"low":2.22292,"close":2.22306,"volume":32.18000030517578},{"timestamp":1742387460000,"open":2.22304,"high":2.22317,"low":2.22284,"close":2.2231,"volume":18.260000228881836},{"timestamp":1742387520000,"open":2.22313,"high":2.22367,"low":2.22306,"close":2.22351,"volume":22.850000381469727},{"timestamp":1742387580000,"open":2.22351,"high":2.22388,"low":2.22341,"close":2.22349,"volume":25.81999969482422},{"timestamp":1742387640000,"open":2.22349,"high":2.22354,"low":2.22288,"close":2.22294,"volume":25.1299991607666},{"timestamp":1742387700000,"open":2.22288,"high":2.22336,"low":2.22276,"close":2.22315,"volume":24.56999969482422},{"timestamp":1742387760000,"open":2.22312,"high":2.22327,"low":2.22298,"close":2.22312,"volume":21.700000762939453},{"timestamp":1742387820000,"open":2.22312,"high":2.22312,"low":2.22277,"close":2.22305,"volume":27.399999618530273},{"timestamp":1742387880000,"open":2.22305,"high":2.22353,"low":2.22305,"close":2.22337,"volume":22.8799991607666},{"timestamp":1742387940000,"open":2.22334,"high":2.22354,"low":2.22304,"close":2.22306,"volume":14.359999656677246},{"timestamp":1742388000000,"open":2.22304,"high":2.22308,"low":2.22209,"close":2.2221,"volume":24.350000381469727},{"timestamp":1742388060000,"open":2.22209,"high":2.22258,"low":2.22202,"close":2.22231,"volume":28.739999771118164},{"timestamp":1742388120000,"open":2.22234,"high":2.22238,"low":2.22215,"close":2.22226,"volume":22.510000228881836},{"timestamp":1742388180000,"open":2.22222,"high":2.22252,"low":2.2222,"close":2.22243,"volume":24.5},{"timestamp":1742388240000,"open":2.22247,"high":2.22272,"low":2.22247,"close":2.22272,"volume":18.700000762939453},{"timestamp":1742388300000,"open":2.22274,"high":2.22278,"low":2.22244,"close":2.22252,"volume":21.829999923706055},{"timestamp":1742388360000,"open":2.22252,"high":2.22278,"low":2.2225,"close":2.2227,"volume":21.649999618530273},{"timestamp":1742388420000,"open":2.22269,"high":2.22276,"low":2.22221,"close":2.22221,"volume":25.559999465942383},{"timestamp":1742388480000,"open":2.22223,"high":2.22235,"low":2.22195,"close":2.22201,"volume":22.84000015258789},{"timestamp":1742388540000,"open":2.22201,"high":2.22222,"low":2.22162,"close":2.2221,"volume":26.479999542236328},{"timestamp":1742388600000,"open":2.22216,"high":2.22217,"low":2.22193,"close":2.22204,"volume":28.719999313354492},{"timestamp":1742388660000,"open":2.222,"high":2.22226,"low":2.22191,"close":2.22222,"volume":25.469999313354492},{"timestamp":1742388720000,"open":2.22226,"high":2.2226,"low":2.2221,"close":2.22227,"volume":32.63999938964844},{"timestamp":1742388780000,"open":2.22231,"high":2.2225,"low":2.22198,"close":2.22238,"volume":31.979999542236328},{"timestamp":1742388840000,"open":2.22234,"high":2.22258,"low":2.22224,"close":2.22249,"volume":21.219999313354492},{"timestamp":1742388900000,"open":2.2225,"high":2.22325,"low":2.2225,"close":2.22299,"volume":40.099998474121094},{"timestamp":1742388960000,"open":2.22294,"high":2.22338,"low":2.22287,"close":2.22338,"volume":29.75},{"timestamp":1742389020000,"open":2.22338,"high":2.22365,"low":2.22332,"close":2.22335,"volume":44.529998779296875},{"timestamp":1742389080000,"open":2.22335,"high":2.22371,"low":2.22335,"close":2.22359,"volume":52.84000015258789},{"timestamp":1742389140000,"open":2.22359,"high":2.2239,"low":2.22353,"close":2.22355,"volume":43.540000915527344},{"timestamp":1742389200000,"open":2.22355,"high":2.22358,"low":2.22309,"close":2.22317,"volume":48.06999969482422},{"timestamp":1742389260000,"open":2.22317,"high":2.22318,"low":2.22223,"close":2.2223,"volume":42.22999954223633},{"timestamp":1742389320000,"open":2.22236,"high":2.22303,"low":2.22233,"close":2.22292,"volume":34.900001525878906},{"timestamp":1742389380000,"open":2.2229,"high":2.22321,"low":2.22277,"close":2.22321,"volume":26.809999465942383},{"timestamp":1742389440000,"open":2.22315,"high":2.22317,"low":2.22265,"close":2.22291,"volume":21.8799991607666},{"timestamp":1742389500000,"open":2.22301,"high":2.2231,"low":2.2227,"close":2.22283,"volume":25.280000686645508},{"timestamp":1742389560000,"open":2.22285,"high":2.22294,"low":2.22254,"close":2.22271,"volume":35.470001220703125},{"timestamp":1742389620000,"open":2.2227,"high":2.22325,"low":2.2227,"close":2.22325,"volume":29.5},{"timestamp":1742389680000,"open":2.22323,"high":2.22323,"low":2.22274,"close":2.22305,"volume":27.579999923706055},{"timestamp":1742389740000,"open":2.2231,"high":2.22364,"low":2.22299,"close":2.22357,"volume":33.689998626708984},{"timestamp":1742389800000,"open":2.22357,"high":2.22357,"low":2.22226,"close":2.22241,"volume":31.270000457763672},{"timestamp":1742389860000,"open":2.22241,"high":2.22271,"low":2.22223,"close":2.22259,"volume":31.520000457763672},{"timestamp":1742389920000,"open":2.22256,"high":2.22273,"low":2.22246,"close":2.22268,"volume":30.860000610351562},{"timestamp":1742389980000,"open":2.22274,"high":2.22294,"low":2.22271,"close":2.22294,"volume":32.95000076293945},{"timestamp":1742390040000,"open":2.22303,"high":2.22342,"low":2.22295,"close":2.22319,"volume":24.219999313354492},{"timestamp":1742390100000,"open":2.22316,"high":2.22323,"low":2.22274,"close":2.22287,"volume":21.440000534057617},{"timestamp":1742390160000,"open":2.22287,"high":2.22288,"low":2.22249,"close":2.2225,"volume":26},{"timestamp":1742390220000,"open":2.22249,"high":2.22292,"low":2.22232,"close":2.22291,"volume":45.54999923706055},{"timestamp":1742390280000,"open":2.2229,"high":2.22325,"low":2.22269,"close":2.22271,"volume":21.75},{"timestamp":1742390340000,"open":2.22276,"high":2.22315,"low":2.22274,"close":2.22313,"volume":23.920000076293945},{"timestamp":1742390400000,"open":2.22313,"high":2.22386,"low":2.22295,"close":2.22386,"volume":23.770000457763672},{"timestamp":1742390460000,"open":2.22375,"high":2.22411,"low":2.22324,"close":2.2233,"volume":44.900001525878906},{"timestamp":1742390520000,"open":2.22336,"high":2.22367,"low":2.22315,"close":2.22355,"volume":49.380001068115234},{"timestamp":1742390580000,"open":2.22355,"high":2.22371,"low":2.22322,"close":2.22325,"volume":47.5},{"timestamp":1742390640000,"open":2.22326,"high":2.22388,"low":2.22288,"close":2.2229,"volume":43.58000183105469},{"timestamp":1742390700000,"open":2.2229,"high":2.22328,"low":2.22286,"close":2.22302,"volume":27.510000228881836},{"timestamp":1742390760000,"open":2.22298,"high":2.22309,"low":2.22274,"close":2.22299,"volume":19.3700008392334},{"timestamp":1742390820000,"open":2.22305,"high":2.22325,"low":2.22301,"close":2.2232,"volume":32.63999938964844},{"timestamp":1742390880000,"open":2.22321,"high":2.22387,"low":2.22309,"close":2.22387,"volume":30.190000534057617},{"timestamp":1742390940000,"open":2.22383,"high":2.22403,"low":2.22302,"close":2.22322,"volume":93.69999694824219},{"timestamp":1742391000000,"open":2.22325,"high":2.22369,"low":2.22302,"close":2.22362,"volume":55.91999816894531},{"timestamp":1742391060000,"open":2.22363,"high":2.2238,"low":2.22274,"close":2.22301,"volume":81.08000183105469},{"timestamp":1742391120000,"open":2.22298,"high":2.22384,"low":2.22269,"close":2.22384,"volume":48.810001373291016},{"timestamp":1742391180000,"open":2.22388,"high":2.22391,"low":2.22296,"close":2.22313,"volume":54.630001068115234},{"timestamp":1742391240000,"open":2.22316,"high":2.22322,"low":2.22296,"close":2.22296,"volume":41.84000015258789},{"timestamp":1742391300000,"open":2.22289,"high":2.22306,"low":2.2226,"close":2.2229,"volume":47.95000076293945},{"timestamp":1742391360000,"open":2.22298,"high":2.22303,"low":2.22277,"close":2.22299,"volume":54.650001525878906},{"timestamp":1742391420000,"open":2.22297,"high":2.22319,"low":2.22283,"close":2.22319,"volume":40.560001373291016},{"timestamp":1742391480000,"open":2.22318,"high":2.22337,"low":2.22279,"close":2.22299,"volume":63.47999954223633},{"timestamp":1742391540000,"open":2.22299,"high":2.22318,"low":2.22284,"close":2.22299,"volume":36.040000915527344},{"timestamp":1742391600000,"open":2.22287,"high":2.22302,"low":2.2223,"close":2.22232,"volume":55.15999984741211},{"timestamp":1742391660000,"open":2.22236,"high":2.22236,"low":2.2214,"close":2.22142,"volume":77.44000244140625},{"timestamp":1742391720000,"open":2.22142,"high":2.22207,"low":2.22142,"close":2.22192,"volume":45.29999923706055},{"timestamp":1742391780000,"open":2.22194,"high":2.22206,"low":2.22154,"close":2.22154,"volume":49.31999969482422},{"timestamp":1742391840000,"open":2.22151,"high":2.22154,"low":2.22033,"close":2.22033,"volume":32.56999969482422},{"timestamp":1742391900000,"open":2.22033,"high":2.22104,"low":2.2193,"close":2.22072,"volume":33.470001220703125},{"timestamp":1742391960000,"open":2.22072,"high":2.22085,"low":2.21994,"close":2.2202,"volume":47.619998931884766},{"timestamp":1742392020000,"open":2.2202,"high":2.2204,"low":2.21978,"close":2.21992,"volume":49.90999984741211},{"timestamp":1742392080000,"open":2.21989,"high":2.22029,"low":2.21973,"close":2.21982,"volume":67.94999694824219},{"timestamp":1742392140000,"open":2.21979,"high":2.2198,"low":2.21916,"close":2.21933,"volume":36.09000015258789},{"timestamp":1742392200000,"open":2.21932,"high":2.22008,"low":2.21923,"close":2.21984,"volume":42.540000915527344},{"timestamp":1742392260000,"open":2.2198,"high":2.22043,"low":2.21967,"close":2.2202,"volume":26.5},{"timestamp":1742392320000,"open":2.22017,"high":2.22017,"low":2.21976,"close":2.21989,"volume":25.530000686645508},{"timestamp":1742392380000,"open":2.21991,"high":2.22013,"low":2.21955,"close":2.21982,"volume":30.280000686645508},{"timestamp":1742392440000,"open":2.2198,"high":2.22041,"low":2.21978,"close":2.22006,"volume":51.25},{"timestamp":1742392500000,"open":2.22002,"high":2.22057,"low":2.22002,"close":2.22032,"volume":47.66999816894531},{"timestamp":1742392560000,"open":2.22027,"high":2.22072,"low":2.22024,"close":2.22047,"volume":37.45000076293945},{"timestamp":1742392620000,"open":2.22053,"high":2.2206,"low":2.22014,"close":2.22047,"volume":29.899999618530273},{"timestamp":1742392680000,"open":2.22051,"high":2.22092,"low":2.22037,"close":2.22037,"volume":34.34000015258789},{"timestamp":1742392740000,"open":2.22036,"high":2.22059,"low":2.22003,"close":2.22025,"volume":29.84000015258789},{"timestamp":1742392800000,"open":2.22029,"high":2.22034,"low":2.21939,"close":2.21951,"volume":54.97999954223633},{"timestamp":1742392860000,"open":2.2195,"high":2.21985,"low":2.21933,"close":2.21984,"volume":41.79999923706055},{"timestamp":1742392920000,"open":2.21985,"high":2.22,"low":2.21971,"close":2.21989,"volume":25.81999969482422},{"timestamp":1742392980000,"open":2.21996,"high":2.22022,"low":2.21968,"close":2.21968,"volume":18.81999969482422},{"timestamp":1742393040000,"open":2.21974,"high":2.22022,"low":2.21963,"close":2.21983,"volume":28.31999969482422},{"timestamp":1742393100000,"open":2.21985,"high":2.22002,"low":2.21972,"close":2.21998,"volume":13.800000190734863},{"timestamp":1742393160000,"open":2.22,"high":2.22022,"low":2.21956,"close":2.22013,"volume":19.190000534057617},{"timestamp":1742393220000,"open":2.22012,"high":2.22073,"low":2.22011,"close":2.22056,"volume":23.639999389648438},{"timestamp":1742393280000,"open":2.22057,"high":2.22073,"low":2.22008,"close":2.22041,"volume":25.579999923706055},{"timestamp":1742393340000,"open":2.22041,"high":2.22092,"low":2.22032,"close":2.22033,"volume":33.540000915527344},{"timestamp":1742393400000,"open":2.2203,"high":2.22044,"low":2.21994,"close":2.22038,"volume":24.90999984741211},{"timestamp":1742393460000,"open":2.22038,"high":2.22071,"low":2.22038,"close":2.22071,"volume":15.329999923706055},{"timestamp":1742393520000,"open":2.22071,"high":2.22083,"low":2.22028,"close":2.22071,"volume":31.84000015258789},{"timestamp":1742393580000,"open":2.22076,"high":2.22078,"low":2.22012,"close":2.22013,"volume":21.899999618530273},{"timestamp":1742393640000,"open":2.22009,"high":2.22031,"low":2.21932,"close":2.21934,"volume":25.440000534057617},{"timestamp":1742393700000,"open":2.21936,"high":2.21987,"low":2.2193,"close":2.21948,"volume":37.689998626708984},{"timestamp":1742393760000,"open":2.21952,"high":2.2198,"low":2.21919,"close":2.21919,"volume":20.360000610351562},{"timestamp":1742393820000,"open":2.2192,"high":2.21951,"low":2.21911,"close":2.21921,"volume":20.709999084472656},{"timestamp":1742393880000,"open":2.21917,"high":2.21924,"low":2.21883,"close":2.21883,"volume":23.690000534057617},{"timestamp":1742393940000,"open":2.21889,"high":2.21945,"low":2.21877,"close":2.2193,"volume":28.68000030517578},{"timestamp":1742394000000,"open":2.21929,"high":2.2199,"low":2.21929,"close":2.21976,"volume":29.3700008392334},{"timestamp":1742394060000,"open":2.21982,"high":2.22061,"low":2.2196,"close":2.21965,"volume":43.849998474121094},{"timestamp":1742394120000,"open":2.21964,"high":2.21977,"low":2.21954,"close":2.21974,"volume":14.5},{"timestamp":1742394180000,"open":2.21974,"high":2.21995,"low":2.21957,"close":2.21991,"volume":22.290000915527344},{"timestamp":1742394240000,"open":2.21986,"high":2.2202,"low":2.21985,"close":2.2202,"volume":63.84000015258789},{"timestamp":1742394300000,"open":2.22006,"high":2.22017,"low":2.21961,"close":2.22003,"volume":49.560001373291016},{"timestamp":1742394360000,"open":2.22007,"high":2.2202,"low":2.2199,"close":2.21995,"volume":27.1200008392334},{"timestamp":1742394420000,"open":2.22,"high":2.22028,"low":2.21989,"close":2.22022,"volume":18.600000381469727},{"timestamp":1742394480000,"open":2.22019,"high":2.22114,"low":2.21991,"close":2.22108,"volume":31.520000457763672},{"timestamp":1742394540000,"open":2.22107,"high":2.22172,"low":2.22087,"close":2.22156,"volume":32.849998474121094},{"timestamp":1742394600000,"open":2.22156,"high":2.2219,"low":2.2214,"close":2.22179,"volume":78.08000183105469},{"timestamp":1742394660000,"open":2.22175,"high":2.22234,"low":2.22175,"close":2.22221,"volume":52.09000015258789},{"timestamp":1742394720000,"open":2.22219,"high":2.22221,"low":2.22178,"close":2.2221,"volume":23.56999969482422},{"timestamp":1742394780000,"open":2.22213,"high":2.22213,"low":2.22134,"close":2.22176,"volume":13.90999984741211},{"timestamp":1742394840000,"open":2.22172,"high":2.22188,"low":2.22151,"close":2.22151,"volume":10.880000114440918},{"timestamp":1742394900000,"open":2.22145,"high":2.22211,"low":2.22136,"close":2.22197,"volume":17.8700008392334},{"timestamp":1742394960000,"open":2.22197,"high":2.22197,"low":2.22123,"close":2.22155,"volume":16.270000457763672},{"timestamp":1742395020000,"open":2.22152,"high":2.22192,"low":2.22152,"close":2.22171,"volume":16.079999923706055},{"timestamp":1742395080000,"open":2.22168,"high":2.22168,"low":2.22125,"close":2.22125,"volume":16.18000030517578},{"timestamp":1742395140000,"open":2.22126,"high":2.2213,"low":2.22089,"close":2.2213,"volume":11.800000190734863},{"timestamp":1742395200000,"open":2.22125,"high":2.22143,"low":2.22114,"close":2.22126,"volume":5},{"timestamp":1742395260000,"open":2.2215,"high":2.22203,"low":2.22142,"close":2.22201,"volume":6.920000076293945},{"timestamp":1742395320000,"open":2.22196,"high":2.22243,"low":2.22187,"close":2.22205,"volume":32.0099983215332},{"timestamp":1742395380000,"open":2.22208,"high":2.2221,"low":2.22161,"close":2.22164,"volume":21.709999084472656},{"timestamp":1742395440000,"open":2.22164,"high":2.22164,"low":2.22138,"close":2.22149,"volume":16.510000228881836},{"timestamp":1742395500000,"open":2.22153,"high":2.22178,"low":2.22132,"close":2.22178,"volume":12.90999984741211},{"timestamp":1742395560000,"open":2.22174,"high":2.22206,"low":2.22174,"close":2.22182,"volume":13.5600004196167},{"timestamp":1742395620000,"open":2.22177,"high":2.22228,"low":2.22173,"close":2.22227,"volume":30.200000762939453},{"timestamp":1742395680000,"open":2.22228,"high":2.22253,"low":2.22192,"close":2.22253,"volume":62.90999984741211},{"timestamp":1742395740000,"open":2.22245,"high":2.22266,"low":2.22194,"close":2.22254,"volume":21.889999389648438},{"timestamp":1742395800000,"open":2.22251,"high":2.22269,"low":2.22232,"close":2.22263,"volume":42.29999923706055},{"timestamp":1742395860000,"open":2.22262,"high":2.2233,"low":2.2226,"close":2.22326,"volume":44.08000183105469},{"timestamp":1742395920000,"open":2.22327,"high":2.22486,"low":2.22327,"close":2.2248,"volume":89.5999984741211},{"timestamp":1742395980000,"open":2.22475,"high":2.22488,"low":2.22393,"close":2.224,"volume":53.790000915527344},{"timestamp":1742396040000,"open":2.22397,"high":2.22442,"low":2.22385,"close":2.22423,"volume":70.58000183105469},{"timestamp":1742396100000,"open":2.22425,"high":2.22425,"low":2.22351,"close":2.22373,"volume":77.47000122070312},{"timestamp":1742396160000,"open":2.22371,"high":2.22394,"low":2.2237,"close":2.22388,"volume":22.170000076293945},{"timestamp":1742396220000,"open":2.22391,"high":2.22402,"low":2.22336,"close":2.22342,"volume":19.719999313354492},{"timestamp":1742396280000,"open":2.22334,"high":2.22387,"low":2.22315,"close":2.22384,"volume":60.380001068115234},{"timestamp":1742396340000,"open":2.2238,"high":2.22394,"low":2.22328,"close":2.22334,"volume":26.729999542236328},{"timestamp":1742396400000,"open":2.22338,"high":2.22343,"low":2.22308,"close":2.2234,"volume":24.200000762939453},{"timestamp":1742396460000,"open":2.22339,"high":2.22398,"low":2.22329,"close":2.22392,"volume":20.270000457763672},{"timestamp":1742396520000,"open":2.22394,"high":2.22394,"low":2.22344,"close":2.22369,"volume":20.18000030517578},{"timestamp":1742396580000,"open":2.22369,"high":2.22384,"low":2.2233,"close":2.2233,"volume":15.399999618530273},{"timestamp":1742396640000,"open":2.22329,"high":2.2233,"low":2.22237,"close":2.22242,"volume":18.59000015258789},{"timestamp":1742396700000,"open":2.22245,"high":2.22255,"low":2.22092,"close":2.22104,"volume":32.83000183105469},{"timestamp":1742396760000,"open":2.22105,"high":2.22135,"low":2.22022,"close":2.22061,"volume":23.280000686645508},{"timestamp":1742396820000,"open":2.22061,"high":2.22079,"low":2.22035,"close":2.2204,"volume":12.800000190734863},{"timestamp":1742396880000,"open":2.22049,"high":2.2207,"low":2.2203,"close":2.22036,"volume":23.479999542236328},{"timestamp":1742396940000,"open":2.22033,"high":2.22105,"low":2.2203,"close":2.22085,"volume":56.65999984741211},{"timestamp":1742397000000,"open":2.22086,"high":2.22095,"low":2.22069,"close":2.22092,"volume":49.33000183105469},{"timestamp":1742397060000,"open":2.22095,"high":2.22096,"low":2.22025,"close":2.22035,"volume":51.79999923706055},{"timestamp":1742397120000,"open":2.22031,"high":2.22031,"low":2.2197,"close":2.21986,"volume":19.139999389648438},{"timestamp":1742397180000,"open":2.21985,"high":2.22078,"low":2.21972,"close":2.22073,"volume":26.239999771118164},{"timestamp":1742397240000,"open":2.22073,"high":2.22152,"low":2.22067,"close":2.22151,"volume":48.79999923706055},{"timestamp":1742397300000,"open":2.22151,"high":2.22197,"low":2.22137,"close":2.2218,"volume":39.83000183105469},{"timestamp":1742397360000,"open":2.2218,"high":2.22232,"low":2.2218,"close":2.22196,"volume":36.939998626708984},{"timestamp":1742397420000,"open":2.2221,"high":2.22238,"low":2.2218,"close":2.22186,"volume":33.11000061035156},{"timestamp":1742397480000,"open":2.22191,"high":2.22221,"low":2.22167,"close":2.22206,"volume":78.08000183105469},{"timestamp":1742397540000,"open":2.22206,"high":2.22228,"low":2.22197,"close":2.22199,"volume":61.47999954223633},{"timestamp":1742397600000,"open":2.22198,"high":2.22198,"low":2.22161,"close":2.22179,"volume":26.100000381469727},{"timestamp":1742397660000,"open":2.22179,"high":2.22198,"low":2.22174,"close":2.22174,"volume":16.469999313354492},{"timestamp":1742397720000,"open":2.22178,"high":2.22207,"low":2.22174,"close":2.22207,"volume":54.849998474121094},{"timestamp":1742397780000,"open":2.2221,"high":2.2229,"low":2.22204,"close":2.22285,"volume":26.280000686645508},{"timestamp":1742397840000,"open":2.22285,"high":2.22285,"low":2.22227,"close":2.22231,"volume":13.890000343322754},{"timestamp":1742397900000,"open":2.22231,"high":2.22243,"low":2.22212,"close":2.22229,"volume":21.459999084472656},{"timestamp":1742397960000,"open":2.22229,"high":2.22231,"low":2.22165,"close":2.22184,"volume":22.360000610351562},{"timestamp":1742398020000,"open":2.22183,"high":2.2219,"low":2.22159,"close":2.22161,"volume":34.93000030517578},{"timestamp":1742398080000,"open":2.2216,"high":2.22187,"low":2.22157,"close":2.22171,"volume":61.099998474121094},{"timestamp":1742398140000,"open":2.22169,"high":2.22173,"low":2.22118,"close":2.22118,"volume":72.8499984741211},{"timestamp":1742398200000,"open":2.22124,"high":2.22138,"low":2.22075,"close":2.2208,"volume":41.029998779296875},{"timestamp":1742398260000,"open":2.22079,"high":2.22086,"low":2.22054,"close":2.22059,"volume":29.8700008392334},{"timestamp":1742398320000,"open":2.22059,"high":2.22148,"low":2.2204,"close":2.22135,"volume":33.90999984741211},{"timestamp":1742398380000,"open":2.22135,"high":2.22161,"low":2.22128,"close":2.22151,"volume":28.18000030517578},{"timestamp":1742398440000,"open":2.22153,"high":2.22191,"low":2.22149,"close":2.22151,"volume":35.5099983215332},{"timestamp":1742398500000,"open":2.22157,"high":2.2221,"low":2.22153,"close":2.22185,"volume":38.75},{"timestamp":1742398560000,"open":2.22188,"high":2.22189,"low":2.22163,"close":2.22176,"volume":29.469999313354492},{"timestamp":1742398620000,"open":2.22181,"high":2.22181,"low":2.22137,"close":2.22151,"volume":28.90999984741211},{"timestamp":1742398680000,"open":2.22154,"high":2.22181,"low":2.22116,"close":2.22118,"volume":28.110000610351562},{"timestamp":1742398740000,"open":2.22118,"high":2.22195,"low":2.22092,"close":2.22183,"volume":42.369998931884766},{"timestamp":1742398800000,"open":2.22187,"high":2.22221,"low":2.22187,"close":2.22221,"volume":20.3799991607666},{"timestamp":1742398860000,"open":2.22227,"high":2.22294,"low":2.22219,"close":2.22254,"volume":33.779998779296875},{"timestamp":1742398920000,"open":2.22254,"high":2.22316,"low":2.22246,"close":2.22316,"volume":19.940000534057617},{"timestamp":1742398980000,"open":2.22309,"high":2.2231,"low":2.22242,"close":2.22281,"volume":24.139999389648438},{"timestamp":1742399040000,"open":2.22282,"high":2.22282,"low":2.22242,"close":2.22258,"volume":28.110000610351562},{"timestamp":1742399100000,"open":2.22257,"high":2.22281,"low":2.22256,"close":2.22281,"volume":21.469999313354492},{"timestamp":1742399160000,"open":2.22281,"high":2.22313,"low":2.22276,"close":2.223,"volume":25.020000457763672},{"timestamp":1742399220000,"open":2.22303,"high":2.22331,"low":2.22291,"close":2.22323,"volume":33.599998474121094},{"timestamp":1742399280000,"open":2.22323,"high":2.22349,"low":2.22292,"close":2.22323,"volume":28.1200008392334},{"timestamp":1742399340000,"open":2.22323,"high":2.22401,"low":2.22307,"close":2.22401,"volume":41.779998779296875},{"timestamp":1742399400000,"open":2.22401,"high":2.22465,"low":2.22401,"close":2.22458,"volume":28.760000228881836},{"timestamp":1742399460000,"open":2.22458,"high":2.22462,"low":2.22432,"close":2.22457,"volume":21.540000915527344},{"timestamp":1742399520000,"open":2.22452,"high":2.22462,"low":2.22409,"close":2.22451,"volume":26.489999771118164},{"timestamp":1742399580000,"open":2.22449,"high":2.22483,"low":2.22432,"close":2.22481,"volume":39.86000061035156},{"timestamp":1742399640000,"open":2.22483,"high":2.22492,"low":2.2244,"close":2.2244,"volume":22.510000228881836},{"timestamp":1742399700000,"open":2.22438,"high":2.22501,"low":2.22438,"close":2.22492,"volume":37.209999084472656},{"timestamp":1742399760000,"open":2.22495,"high":2.22548,"low":2.22494,"close":2.22526,"volume":46.22999954223633},{"timestamp":1742399820000,"open":2.2252,"high":2.22597,"low":2.2252,"close":2.22555,"volume":49.7400016784668},{"timestamp":1742399880000,"open":2.22565,"high":2.22605,"low":2.22559,"close":2.22587,"volume":81.08999633789062},{"timestamp":1742399940000,"open":2.22585,"high":2.22585,"low":2.2256,"close":2.2258,"volume":53.70000076293945},{"timestamp":1742400000000,"open":2.22575,"high":2.22597,"low":2.22542,"close":2.22584,"volume":82.44999694824219},{"timestamp":1742400060000,"open":2.22579,"high":2.22638,"low":2.22573,"close":2.2262,"volume":51.79999923706055},{"timestamp":1742400120000,"open":2.22619,"high":2.22679,"low":2.22604,"close":2.22675,"volume":33.52000045776367},{"timestamp":1742400180000,"open":2.22676,"high":2.22702,"low":2.22667,"close":2.227,"volume":29.780000686645508},{"timestamp":1742400240000,"open":2.22702,"high":2.22737,"low":2.227,"close":2.22737,"volume":36.20000076293945},{"timestamp":1742400300000,"open":2.22735,"high":2.22774,"low":2.22723,"close":2.22763,"volume":36.970001220703125},{"timestamp":1742400360000,"open":2.2277,"high":2.22793,"low":2.22766,"close":2.22793,"volume":24.420000076293945},{"timestamp":1742400420000,"open":2.22778,"high":2.2279,"low":2.22654,"close":2.22672,"volume":51.65999984741211},{"timestamp":1742400480000,"open":2.22674,"high":2.22721,"low":2.22667,"close":2.22716,"volume":28.770000457763672},{"timestamp":1742400540000,"open":2.22721,"high":2.22747,"low":2.22698,"close":2.22736,"volume":46.849998474121094},{"timestamp":1742400600000,"open":2.22735,"high":2.22739,"low":2.22701,"close":2.22705,"volume":18.200000762939453},{"timestamp":1742400660000,"open":2.22702,"high":2.2273,"low":2.22686,"close":2.22695,"volume":27.59000015258789},{"timestamp":1742400720000,"open":2.22696,"high":2.22745,"low":2.22687,"close":2.22717,"volume":26.860000610351562},{"timestamp":1742400780000,"open":2.2272,"high":2.22754,"low":2.22706,"close":2.22746,"volume":10.199999809265137},{"timestamp":1742400840000,"open":2.22741,"high":2.22746,"low":2.22691,"close":2.22692,"volume":21.110000610351562},{"timestamp":1742400900000,"open":2.22696,"high":2.22696,"low":2.22665,"close":2.22671,"volume":18.56999969482422},{"timestamp":1742400960000,"open":2.22671,"high":2.22687,"low":2.22665,"close":2.2268,"volume":18.1200008392334},{"timestamp":1742401020000,"open":2.22686,"high":2.22707,"low":2.22678,"close":2.22689,"volume":16.229999542236328},{"timestamp":1742401080000,"open":2.22694,"high":2.22703,"low":2.22662,"close":2.22669,"volume":10.510000228881836},{"timestamp":1742401140000,"open":2.22666,"high":2.22676,"low":2.22665,"close":2.22674,"volume":6.139999866485596},{"timestamp":1742401200000,"open":2.22672,"high":2.22683,"low":2.22665,"close":2.2267,"volume":10.289999961853027},{"timestamp":1742401260000,"open":2.22675,"high":2.22697,"low":2.22665,"close":2.22696,"volume":9.359999656677246},{"timestamp":1742401320000,"open":2.22692,"high":2.22704,"low":2.22677,"close":2.22691,"volume":11.680000305175781},{"timestamp":1742401380000,"open":2.22682,"high":2.22693,"low":2.22676,"close":2.22685,"volume":12.5600004196167},{"timestamp":1742401440000,"open":2.22682,"high":2.22691,"low":2.22637,"close":2.22648,"volume":16.040000915527344},{"timestamp":1742401500000,"open":2.22652,"high":2.22673,"low":2.22641,"close":2.22656,"volume":13.539999961853027},{"timestamp":1742401560000,"open":2.22656,"high":2.2268,"low":2.22653,"close":2.22676,"volume":10.420000076293945},{"timestamp":1742401620000,"open":2.22677,"high":2.22684,"low":2.2266,"close":2.22673,"volume":15.84000015258789},{"timestamp":1742401680000,"open":2.22669,"high":2.22693,"low":2.22666,"close":2.22675,"volume":9.800000190734863},{"timestamp":1742401740000,"open":2.22676,"high":2.22688,"low":2.22666,"close":2.22673,"volume":13.239999771118164},{"timestamp":1742401800000,"open":2.22667,"high":2.22677,"low":2.22645,"close":2.22659,"volume":14.529999732971191},{"timestamp":1742401860000,"open":2.22659,"high":2.22667,"low":2.2265,"close":2.22659,"volume":9.800000190734863},{"timestamp":1742401920000,"open":2.22657,"high":2.22705,"low":2.22649,"close":2.22701,"volume":14.430000305175781},{"timestamp":1742401980000,"open":2.22703,"high":2.22723,"low":2.22686,"close":2.22723,"volume":12.869999885559082},{"timestamp":1742402040000,"open":2.22722,"high":2.22762,"low":2.2272,"close":2.22758,"volume":43.29999923706055},{"timestamp":1742402100000,"open":2.22758,"high":2.22783,"low":2.22757,"close":2.22764,"volume":40.45000076293945},{"timestamp":1742402160000,"open":2.22759,"high":2.22764,"low":2.22746,"close":2.22749,"volume":11.149999618530273},{"timestamp":1742402220000,"open":2.22752,"high":2.22753,"low":2.22734,"close":2.22745,"volume":7},{"timestamp":1742402280000,"open":2.22751,"high":2.22751,"low":2.22726,"close":2.22726,"volume":8.569999694824219},{"timestamp":1742402340000,"open":2.22726,"high":2.22728,"low":2.22707,"close":2.22707,"volume":9.399999618530273},{"timestamp":1742402400000,"open":2.22709,"high":2.22739,"low":2.22703,"close":2.22731,"volume":11.720000267028809},{"timestamp":1742402460000,"open":2.22731,"high":2.22744,"low":2.22699,"close":2.227,"volume":10.569999694824219},{"timestamp":1742402520000,"open":2.22705,"high":2.22748,"low":2.22705,"close":2.2274,"volume":31.43000030517578},{"timestamp":1742402580000,"open":2.22734,"high":2.22761,"low":2.22719,"close":2.22724,"volume":84.52999877929688},{"timestamp":1742402640000,"open":2.22724,"high":2.22724,"low":2.22675,"close":2.22684,"volume":52.279998779296875},{"timestamp":1742402700000,"open":2.22689,"high":2.22692,"low":2.2264,"close":2.22641,"volume":20.200000762939453},{"timestamp":1742402760000,"open":2.22642,"high":2.22685,"low":2.22636,"close":2.22678,"volume":23.770000457763672},{"timestamp":1742402820000,"open":2.22674,"high":2.22698,"low":2.22674,"close":2.22684,"volume":13.039999961853027},{"timestamp":1742402880000,"open":2.2268,"high":2.22686,"low":2.22663,"close":2.22669,"volume":21.8700008392334},{"timestamp":1742402940000,"open":2.22667,"high":2.22684,"low":2.22659,"close":2.22666,"volume":14.960000038146973},{"timestamp":1742403000000,"open":2.22665,"high":2.22701,"low":2.22662,"close":2.22698,"volume":53.560001373291016},{"timestamp":1742403060000,"open":2.22695,"high":2.22712,"low":2.22681,"close":2.22688,"volume":79.94000244140625},{"timestamp":1742403120000,"open":2.22691,"high":2.22709,"low":2.22688,"close":2.22695,"volume":58.2400016784668},{"timestamp":1742403180000,"open":2.22694,"high":2.22702,"low":2.22674,"close":2.22683,"volume":39.16999816894531},{"timestamp":1742403240000,"open":2.22681,"high":2.22704,"low":2.22672,"close":2.22678,"volume":10.630000114440918},{"timestamp":1742403300000,"open":2.22673,"high":2.22673,"low":2.2266,"close":2.22663,"volume":8.989999771118164},{"timestamp":1742403360000,"open":2.22663,"high":2.22668,"low":2.22637,"close":2.22645,"volume":7},{"timestamp":1742403420000,"open":2.22645,"high":2.22652,"low":2.22632,"close":2.22645,"volume":10},{"timestamp":1742403480000,"open":2.22635,"high":2.22638,"low":2.22612,"close":2.22619,"volume":20.559999465942383},{"timestamp":1742403540000,"open":2.22613,"high":2.22645,"low":2.22612,"close":2.22635,"volume":23.709999084472656},{"timestamp":1742403600000,"open":2.22629,"high":2.22647,"low":2.22624,"close":2.22631,"volume":26.100000381469727},{"timestamp":1742403660000,"open":2.22635,"high":2.22656,"low":2.22625,"close":2.22642,"volume":62.58000183105469},{"timestamp":1742403720000,"open":2.22644,"high":2.22652,"low":2.22629,"close":2.22634,"volume":11.869999885559082},{"timestamp":1742403780000,"open":2.22634,"high":2.22637,"low":2.22625,"close":2.22634,"volume":9.600000381469727},{"timestamp":1742403840000,"open":2.22633,"high":2.22653,"low":2.22626,"close":2.22652,"volume":37.369998931884766},{"timestamp":1742403900000,"open":2.22659,"high":2.2266,"low":2.22634,"close":2.2264,"volume":58.06999969482422},{"timestamp":1742403960000,"open":2.22634,"high":2.22638,"low":2.22618,"close":2.22618,"volume":46.09000015258789},{"timestamp":1742404020000,"open":2.22619,"high":2.22631,"low":2.22605,"close":2.22607,"volume":25.719999313354492},{"timestamp":1742404080000,"open":2.22607,"high":2.22607,"low":2.22587,"close":2.22587,"volume":97.27999877929688},{"timestamp":1742404140000,"open":2.22589,"high":2.22634,"low":2.22583,"close":2.22628,"volume":107.8499984741211},{"timestamp":1742404200000,"open":2.22624,"high":2.2264,"low":2.22614,"close":2.22638,"volume":57.47999954223633},{"timestamp":1742404260000,"open":2.22644,"high":2.22676,"low":2.2263,"close":2.22676,"volume":78.58000183105469},{"timestamp":1742404320000,"open":2.2267,"high":2.2268,"low":2.22645,"close":2.2267,"volume":69.22000122070312},{"timestamp":1742404380000,"open":2.22676,"high":2.22686,"low":2.22664,"close":2.22685,"volume":47.91999816894531},{"timestamp":1742404440000,"open":2.22684,"high":2.22707,"low":2.22661,"close":2.22707,"volume":51.88999938964844},{"timestamp":1742404500000,"open":2.22709,"high":2.2273,"low":2.227,"close":2.2272,"volume":55.970001220703125},{"timestamp":1742404560000,"open":2.22719,"high":2.22737,"low":2.22713,"close":2.22719,"volume":70.37999725341797},{"timestamp":1742404620000,"open":2.22718,"high":2.2273,"low":2.22667,"close":2.22681,"volume":77.81999969482422},{"timestamp":1742404680000,"open":2.22687,"high":2.22688,"low":2.22638,"close":2.22658,"volume":70.66000366210938},{"timestamp":1742404740000,"open":2.22659,"high":2.22672,"low":2.22643,"close":2.22664,"volume":80.94000244140625},{"timestamp":1742404800000,"open":2.22666,"high":2.22691,"low":2.22646,"close":2.22646,"volume":48.88999938964844},{"timestamp":1742404860000,"open":2.22646,"high":2.22646,"low":2.22611,"close":2.22636,"volume":10.399999618530273},{"timestamp":1742404920000,"open":2.22638,"high":2.22674,"low":2.22634,"close":2.2267,"volume":44.84000015258789},{"timestamp":1742404980000,"open":2.22673,"high":2.22686,"low":2.22651,"close":2.22673,"volume":8.600000381469727},{"timestamp":1742405040000,"open":2.22674,"high":2.22694,"low":2.22658,"close":2.22671,"volume":22.079999923706055},{"timestamp":1742405100000,"open":2.22675,"high":2.22827,"low":2.22671,"close":2.22822,"volume":54.68000030517578},{"timestamp":1742405160000,"open":2.22824,"high":2.22841,"low":2.22763,"close":2.22834,"volume":38.720001220703125},{"timestamp":1742405220000,"open":2.22832,"high":2.22836,"low":2.22809,"close":2.2282,"volume":35.150001525878906},{"timestamp":1742405280000,"open":2.22822,"high":2.22849,"low":2.22822,"close":2.22849,"volume":46.540000915527344},{"timestamp":1742405340000,"open":2.22852,"high":2.22862,"low":2.22835,"close":2.22851,"volume":21.670000076293945},{"timestamp":1742405400000,"open":2.22851,"high":2.22892,"low":2.22803,"close":2.22805,"volume":29.889999389648438},{"timestamp":1742405460000,"open":2.22806,"high":2.22829,"low":2.22772,"close":2.22808,"volume":26.799999237060547},{"timestamp":1742405520000,"open":2.22809,"high":2.22816,"low":2.22749,"close":2.22755,"volume":13.630000114440918},{"timestamp":1742405580000,"open":2.22754,"high":2.22788,"low":2.22749,"close":2.22769,"volume":10.609999656677246},{"timestamp":1742405640000,"open":2.22774,"high":2.22796,"low":2.2277,"close":2.22786,"volume":19.770000457763672},{"timestamp":1742405700000,"open":2.22789,"high":2.2282,"low":2.22786,"close":2.22816,"volume":44.59000015258789},{"timestamp":1742405760000,"open":2.22815,"high":2.22865,"low":2.22813,"close":2.22859,"volume":40.70000076293945},{"timestamp":1742405820000,"open":2.22858,"high":2.22869,"low":2.22831,"close":2.22857,"volume":25.1299991607666},{"timestamp":1742405880000,"open":2.22857,"high":2.22903,"low":2.22845,"close":2.22897,"volume":11.489999771118164},{"timestamp":1742405940000,"open":2.22885,"high":2.22885,"low":2.22841,"close":2.22847,"volume":12.760000228881836},{"timestamp":1742406000000,"open":2.22841,"high":2.22864,"low":2.22827,"close":2.22864,"volume":8.359999656677246},{"timestamp":1742406060000,"open":2.22862,"high":2.22862,"low":2.22771,"close":2.22771,"volume":16.93000030517578},{"timestamp":1742406120000,"open":2.22778,"high":2.22779,"low":2.22727,"close":2.22745,"volume":36.79999923706055},{"timestamp":1742406180000,"open":2.2275,"high":2.22752,"low":2.22707,"close":2.22712,"volume":29.600000381469727},{"timestamp":1742406240000,"open":2.22716,"high":2.22761,"low":2.22705,"close":2.2276,"volume":42.209999084472656},{"timestamp":1742406300000,"open":2.22762,"high":2.22765,"low":2.22714,"close":2.22718,"volume":19.25},{"timestamp":1742406360000,"open":2.22715,"high":2.22718,"low":2.22571,"close":2.2258,"volume":20.459999084472656},{"timestamp":1742406420000,"open":2.22579,"high":2.22606,"low":2.22565,"close":2.22601,"volume":23.510000228881836},{"timestamp":1742406480000,"open":2.22594,"high":2.22619,"low":2.22588,"close":2.22602,"volume":44},{"timestamp":1742406540000,"open":2.22604,"high":2.2263,"low":2.22577,"close":2.2261,"volume":51.68000030517578},{"timestamp":1742406600000,"open":2.22602,"high":2.22747,"low":2.22546,"close":2.22746,"volume":23.530000686645508},{"timestamp":1742406660000,"open":2.22744,"high":2.2275,"low":2.22722,"close":2.2275,"volume":16.219999313354492},{"timestamp":1742406720000,"open":2.22744,"high":2.22759,"low":2.22713,"close":2.22745,"volume":12.84000015258789},{"timestamp":1742406780000,"open":2.22742,"high":2.22761,"low":2.2272,"close":2.22725,"volume":18.739999771118164},{"timestamp":1742406840000,"open":2.22726,"high":2.2276,"low":2.22682,"close":2.22682,"volume":18.799999237060547},{"timestamp":1742406900000,"open":2.22689,"high":2.22704,"low":2.22647,"close":2.22661,"volume":23.079999923706055},{"timestamp":1742406960000,"open":2.22648,"high":2.22659,"low":2.22634,"close":2.22643,"volume":11.199999809265137},{"timestamp":1742407020000,"open":2.22649,"high":2.2267,"low":2.22641,"close":2.22662,"volume":8.569999694824219},{"timestamp":1742407080000,"open":2.2263,"high":2.22666,"low":2.2259,"close":2.2259,"volume":36.060001373291016},{"timestamp":1742407140000,"open":2.22594,"high":2.22608,"low":2.2247,"close":2.22527,"volume":143.88999938964844},{"timestamp":1742407200000,"open":2.22433,"high":2.22558,"low":2.22354,"close":2.22365,"volume":104.2300033569336},{"timestamp":1742407260000,"open":2.22365,"high":2.22545,"low":2.22343,"close":2.22413,"volume":101.54000091552734},{"timestamp":1742407320000,"open":2.22413,"high":2.22578,"low":2.22342,"close":2.22472,"volume":51.380001068115234},{"timestamp":1742407380000,"open":2.22482,"high":2.22483,"low":2.22373,"close":2.22382,"volume":47.75},{"timestamp":1742407440000,"open":2.22381,"high":2.22424,"low":2.22328,"close":2.22357,"volume":38.66999816894531},{"timestamp":1742407500000,"open":2.22357,"high":2.22359,"low":2.22256,"close":2.22306,"volume":136.44000244140625},{"timestamp":1742407560000,"open":2.2228,"high":2.22365,"low":2.22248,"close":2.22299,"volume":193.38999938964844},{"timestamp":1742407620000,"open":2.22297,"high":2.22397,"low":2.22282,"close":2.2234,"volume":355.19000244140625},{"timestamp":1742407680000,"open":2.22366,"high":2.22412,"low":2.22318,"close":2.22341,"volume":159.72000122070312},{"timestamp":1742407740000,"open":2.22338,"high":2.22374,"low":2.22174,"close":2.22203,"volume":81.52999877929688},{"timestamp":1742407800000,"open":2.22202,"high":2.22247,"low":2.22186,"close":2.22221,"volume":73.77999877929688},{"timestamp":1742407860000,"open":2.22224,"high":2.22278,"low":2.22185,"close":2.22214,"volume":87.04000091552734},{"timestamp":1742407920000,"open":2.22212,"high":2.22284,"low":2.22186,"close":2.22275,"volume":235.11000061035156},{"timestamp":1742407980000,"open":2.22272,"high":2.22324,"low":2.22233,"close":2.22278,"volume":447.5400085449219},{"timestamp":1742408040000,"open":2.22281,"high":2.22345,"low":2.22253,"close":2.2234,"volume":322.55999755859375},{"timestamp":1742408100000,"open":2.2234,"high":2.22486,"low":2.22324,"close":2.22415,"volume":252.47999572753906},{"timestamp":1742408160000,"open":2.22415,"high":2.22416,"low":2.22365,"close":2.2238,"volume":262.55999755859375},{"timestamp":1742408220000,"open":2.2238,"high":2.22424,"low":2.22368,"close":2.22399,"volume":215},{"timestamp":1742408280000,"open":2.22398,"high":2.22451,"low":2.22374,"close":2.22411,"volume":301.6099853515625},{"timestamp":1742408340000,"open":2.22399,"high":2.22478,"low":2.22388,"close":2.22475,"volume":252.2100067138672},{"timestamp":1742408400000,"open":2.22486,"high":2.22572,"low":2.22457,"close":2.22571,"volume":281.8500061035156},{"timestamp":1742408460000,"open":2.22572,"high":2.22603,"low":2.22555,"close":2.22602,"volume":239.99000549316406},{"timestamp":1742408520000,"open":2.22606,"high":2.22621,"low":2.22569,"close":2.22587,"volume":235.35000610351562},{"timestamp":1742408580000,"open":2.226,"high":2.226,"low":2.22553,"close":2.22554,"volume":155.5399932861328},{"timestamp":1742408640000,"open":2.22554,"high":2.2263,"low":2.2249,"close":2.22622,"volume":126.44000244140625},{"timestamp":1742408700000,"open":2.22622,"high":2.22628,"low":2.22535,"close":2.22549,"volume":41.869998931884766},{"timestamp":1742408760000,"open":2.22548,"high":2.22598,"low":2.22511,"close":2.22597,"volume":133.3000030517578},{"timestamp":1742408820000,"open":2.22595,"high":2.2263,"low":2.2255,"close":2.2257,"volume":116.75},{"timestamp":1742408880000,"open":2.22568,"high":2.22578,"low":2.22543,"close":2.22573,"volume":29.18000030517578},{"timestamp":1742408940000,"open":2.22577,"high":2.22615,"low":2.22558,"close":2.22592,"volume":30.920000076293945},{"timestamp":1742409000000,"open":2.22592,"high":2.22625,"low":2.22566,"close":2.22608,"volume":33.04999923706055},{"timestamp":1742409060000,"open":2.2261,"high":2.2264,"low":2.22599,"close":2.22607,"volume":53.970001220703125},{"timestamp":1742409120000,"open":2.22609,"high":2.22623,"low":2.22527,"close":2.22546,"volume":68.13999938964844},{"timestamp":1742409180000,"open":2.22554,"high":2.22578,"low":2.22534,"close":2.22542,"volume":48.95000076293945},{"timestamp":1742409240000,"open":2.22534,"high":2.2257,"low":2.22516,"close":2.22563,"volume":63.09000015258789},{"timestamp":1742409300000,"open":2.22565,"high":2.22572,"low":2.22498,"close":2.22503,"volume":81.93000030517578},{"timestamp":1742409360000,"open":2.22503,"high":2.22533,"low":2.22457,"close":2.22521,"volume":81.26000213623047},{"timestamp":1742409420000,"open":2.22524,"high":2.22543,"low":2.22489,"close":2.2252,"volume":60.15999984741211},{"timestamp":1742409480000,"open":2.22525,"high":2.22545,"low":2.22491,"close":2.22529,"volume":114.94999694824219},{"timestamp":1742409540000,"open":2.22528,"high":2.22528,"low":2.22458,"close":2.22459,"volume":81.97000122070312},{"timestamp":1742409600000,"open":2.22468,"high":2.2251,"low":2.22431,"close":2.22446,"volume":112.52999877929688},{"timestamp":1742409660000,"open":2.22456,"high":2.22487,"low":2.22386,"close":2.22406,"volume":49.7400016784668},{"timestamp":1742409720000,"open":2.22409,"high":2.22486,"low":2.22353,"close":2.22472,"volume":75.66999816894531},{"timestamp":1742409780000,"open":2.22467,"high":2.22481,"low":2.22282,"close":2.22475,"volume":120.8499984741211},{"timestamp":1742409840000,"open":2.22474,"high":2.22533,"low":2.22301,"close":2.22329,"volume":203.16000366210938},{"timestamp":1742409900000,"open":2.22299,"high":2.2255,"low":2.22288,"close":2.2236,"volume":74.47000122070312},{"timestamp":1742409960000,"open":2.22347,"high":2.22458,"low":2.22302,"close":2.2243,"volume":101.5},{"timestamp":1742410020000,"open":2.22431,"high":2.22431,"low":2.22322,"close":2.22369,"volume":56.20000076293945},{"timestamp":1742410080000,"open":2.22359,"high":2.22542,"low":2.22277,"close":2.2248,"volume":54.20000076293945},{"timestamp":1742410140000,"open":2.22474,"high":2.22542,"low":2.22294,"close":2.22366,"volume":329.94000244140625},{"timestamp":1742410200000,"open":2.22362,"high":2.22413,"low":2.22289,"close":2.22377,"volume":301.0400085449219},{"timestamp":1742410260000,"open":2.22361,"high":2.22525,"low":2.22335,"close":2.22488,"volume":252.13999938964844},{"timestamp":1742410320000,"open":2.22491,"high":2.22539,"low":2.22455,"close":2.22508,"volume":128.60000610351562},{"timestamp":1742410380000,"open":2.22498,"high":2.22552,"low":2.22427,"close":2.22533,"volume":175.4600067138672},{"timestamp":1742410440000,"open":2.22528,"high":2.22607,"low":2.22503,"close":2.22546,"volume":247.1300048828125},{"timestamp":1742410500000,"open":2.2254,"high":2.22609,"low":2.22526,"close":2.22563,"volume":239.0500030517578},{"timestamp":1742410560000,"open":2.22549,"high":2.22569,"low":2.22409,"close":2.22495,"volume":311.8299865722656},{"timestamp":1742410620000,"open":2.22483,"high":2.22545,"low":2.22359,"close":2.22444,"volume":101.86000061035156},{"timestamp":1742410680000,"open":2.22429,"high":2.22559,"low":2.22393,"close":2.22559,"volume":81.1500015258789},{"timestamp":1742410740000,"open":2.22559,"high":2.22617,"low":2.22463,"close":2.22555,"volume":68.80999755859375},{"timestamp":1742410800000,"open":2.22564,"high":2.22595,"low":2.2247,"close":2.22501,"volume":75.19000244140625},{"timestamp":1742410860000,"open":2.22498,"high":2.22611,"low":2.22468,"close":2.22611,"volume":86.47000122070312},{"timestamp":1742410920000,"open":2.22609,"high":2.22624,"low":2.2256,"close":2.22577,"volume":83.36000061035156},{"timestamp":1742410980000,"open":2.22575,"high":2.226,"low":2.22513,"close":2.22537,"volume":59.650001525878906},{"timestamp":1742411040000,"open":2.22535,"high":2.22601,"low":2.22532,"close":2.22584,"volume":116.72000122070312},{"timestamp":1742411100000,"open":2.22572,"high":2.22653,"low":2.22565,"close":2.22625,"volume":126.30000305175781},{"timestamp":1742411160000,"open":2.22621,"high":2.22666,"low":2.22486,"close":2.22557,"volume":81.9800033569336},{"timestamp":1742411220000,"open":2.22553,"high":2.22588,"low":2.22495,"close":2.2251,"volume":45.7599983215332},{"timestamp":1742411280000,"open":2.22501,"high":2.22658,"low":2.22501,"close":2.22623,"volume":53.65999984741211},{"timestamp":1742411340000,"open":2.22623,"high":2.2268,"low":2.22613,"close":2.22631,"volume":57.790000915527344},{"timestamp":1742411400000,"open":2.22616,"high":2.22666,"low":2.22591,"close":2.22635,"volume":59.79999923706055},{"timestamp":1742411460000,"open":2.22631,"high":2.22712,"low":2.22584,"close":2.22684,"volume":44.61000061035156},{"timestamp":1742411520000,"open":2.22682,"high":2.22752,"low":2.22634,"close":2.22737,"volume":55.5099983215332},{"timestamp":1742411580000,"open":2.22736,"high":2.22748,"low":2.22684,"close":2.22696,"volume":49.380001068115234},{"timestamp":1742411640000,"open":2.22697,"high":2.22752,"low":2.22652,"close":2.22726,"volume":54.7599983215332},{"timestamp":1742411700000,"open":2.22724,"high":2.22748,"low":2.22657,"close":2.22678,"volume":39.279998779296875},{"timestamp":1742411760000,"open":2.22683,"high":2.22772,"low":2.22591,"close":2.22756,"volume":132.00999450683594},{"timestamp":1742411820000,"open":2.22743,"high":2.22798,"low":2.22729,"close":2.22785,"volume":155.60000610351562},{"timestamp":1742411880000,"open":2.22789,"high":2.22804,"low":2.22626,"close":2.22708,"volume":203.6699981689453},{"timestamp":1742411940000,"open":2.22708,"high":2.22713,"low":2.22607,"close":2.22659,"volume":144.88999938964844},{"timestamp":1742412000000,"open":2.22659,"high":2.22661,"low":2.22591,"close":2.22591,"volume":67.2699966430664},{"timestamp":1742412060000,"open":2.22598,"high":2.2262,"low":2.22582,"close":2.2262,"volume":45.529998779296875},{"timestamp":1742412120000,"open":2.22621,"high":2.22695,"low":2.22615,"close":2.22695,"volume":31.270000457763672},{"timestamp":1742412180000,"open":2.22682,"high":2.22734,"low":2.22665,"close":2.22728,"volume":42.119998931884766},{"timestamp":1742412240000,"open":2.22729,"high":2.22784,"low":2.22722,"close":2.22776,"volume":47.84000015258789},{"timestamp":1742412300000,"open":2.22772,"high":2.2279,"low":2.22691,"close":2.22721,"volume":41.20000076293945},{"timestamp":1742412360000,"open":2.2272,"high":2.2277,"low":2.22706,"close":2.22748,"volume":42.45000076293945},{"timestamp":1742412420000,"open":2.22748,"high":2.22748,"low":2.22688,"close":2.22696,"volume":43.93000030517578},{"timestamp":1742412480000,"open":2.22696,"high":2.22749,"low":2.22686,"close":2.22717,"volume":32.04999923706055},{"timestamp":1742412540000,"open":2.22715,"high":2.2273,"low":2.227,"close":2.22723,"volume":32.2400016784668},{"timestamp":1742412600000,"open":2.22714,"high":2.22806,"low":2.2271,"close":2.22805,"volume":57.84000015258789},{"timestamp":1742412660000,"open":2.22798,"high":2.22962,"low":2.22798,"close":2.22873,"volume":55.88999938964844},{"timestamp":1742412720000,"open":2.22874,"high":2.22919,"low":2.22686,"close":2.22697,"volume":42.06999969482422},{"timestamp":1742412780000,"open":2.22692,"high":2.22694,"low":2.22651,"close":2.22654,"volume":28.600000381469727},{"timestamp":1742412840000,"open":2.22661,"high":2.22683,"low":2.22652,"close":2.22675,"volume":22.170000076293945},{"timestamp":1742412900000,"open":2.22673,"high":2.22716,"low":2.22657,"close":2.22707,"volume":33.939998626708984},{"timestamp":1742412960000,"open":2.22706,"high":2.22752,"low":2.22706,"close":2.22743,"volume":28.799999237060547},{"timestamp":1742413020000,"open":2.22748,"high":2.22748,"low":2.22706,"close":2.22721,"volume":40},{"timestamp":1742413080000,"open":2.22722,"high":2.22782,"low":2.22717,"close":2.22759,"volume":42.400001525878906},{"timestamp":1742413140000,"open":2.22754,"high":2.22787,"low":2.22717,"close":2.22717,"volume":40},{"timestamp":1742413200000,"open":2.22762,"high":2.22773,"low":2.22735,"close":2.22766,"volume":38.599998474121094},{"timestamp":1742413260000,"open":2.22764,"high":2.22798,"low":2.22748,"close":2.22793,"volume":36},{"timestamp":1742413320000,"open":2.22793,"high":2.22798,"low":2.22725,"close":2.2276,"volume":38},{"timestamp":1742413380000,"open":2.2276,"high":2.22802,"low":2.22757,"close":2.22774,"volume":27.030000686645508},{"timestamp":1742413440000,"open":2.22777,"high":2.22824,"low":2.22694,"close":2.22701,"volume":42.91999816894531},{"timestamp":1742413500000,"open":2.22696,"high":2.22725,"low":2.22696,"close":2.22716,"volume":33.619998931884766},{"timestamp":1742413560000,"open":2.22718,"high":2.22718,"low":2.22688,"close":2.22699,"volume":63.959999084472656},{"timestamp":1742413620000,"open":2.227,"high":2.2272,"low":2.2269,"close":2.22712,"volume":55.790000915527344},{"timestamp":1742413680000,"open":2.22714,"high":2.22731,"low":2.22661,"close":2.22665,"volume":75.44000244140625},{"timestamp":1742413740000,"open":2.22665,"high":2.2269,"low":2.22655,"close":2.22668,"volume":80.95999908447266},{"timestamp":1742413800000,"open":2.22669,"high":2.22727,"low":2.22623,"close":2.22652,"volume":41.41999816894531},{"timestamp":1742413860000,"open":2.22654,"high":2.22697,"low":2.22645,"close":2.22686,"volume":43.11000061035156},{"timestamp":1742413920000,"open":2.22684,"high":2.22706,"low":2.22675,"close":2.22691,"volume":8.600000381469727},{"timestamp":1742413980000,"open":2.22696,"high":2.22735,"low":2.22691,"close":2.22735,"volume":17.350000381469727},{"timestamp":1742414040000,"open":2.22736,"high":2.22741,"low":2.227,"close":2.22715,"volume":24.799999237060547},{"timestamp":1742414100000,"open":2.22716,"high":2.22727,"low":2.22684,"close":2.2272,"volume":29.209999084472656},{"timestamp":1742414160000,"open":2.22711,"high":2.22727,"low":2.22689,"close":2.22724,"volume":36.25},{"timestamp":1742414220000,"open":2.22723,"high":2.22724,"low":2.2267,"close":2.22679,"volume":22.25},{"timestamp":1742414280000,"open":2.22679,"high":2.2271,"low":2.22677,"close":2.22707,"volume":40.72999954223633},{"timestamp":1742414340000,"open":2.22706,"high":2.2271,"low":2.22663,"close":2.22689,"volume":53.810001373291016},{"timestamp":1742414400000,"open":2.22689,"high":2.22692,"low":2.22643,"close":2.22687,"volume":38.29999923706055},{"timestamp":1742414460000,"open":2.22687,"high":2.22717,"low":2.22687,"close":2.2271,"volume":21.700000762939453},{"timestamp":1742414520000,"open":2.2271,"high":2.22737,"low":2.22708,"close":2.22735,"volume":41.810001373291016},{"timestamp":1742414580000,"open":2.22726,"high":2.22748,"low":2.22725,"close":2.22731,"volume":21.1299991607666},{"timestamp":1742414640000,"open":2.22733,"high":2.22744,"low":2.22725,"close":2.22725,"volume":21.729999542236328},{"timestamp":1742414700000,"open":2.22724,"high":2.22734,"low":2.22701,"close":2.22734,"volume":39.41999816894531},{"timestamp":1742414760000,"open":2.22728,"high":2.2285,"low":2.22722,"close":2.22837,"volume":69.43000030517578},{"timestamp":1742414820000,"open":2.22833,"high":2.2288,"low":2.22822,"close":2.22879,"volume":30.280000686645508},{"timestamp":1742414880000,"open":2.22886,"high":2.22909,"low":2.2288,"close":2.22885,"volume":36.31999969482422},{"timestamp":1742414940000,"open":2.22878,"high":2.22898,"low":2.22875,"close":2.22898,"volume":27.219999313354492},{"timestamp":1742415000000,"open":2.22898,"high":2.2291,"low":2.22892,"close":2.22897,"volume":35.790000915527344},{"timestamp":1742415060000,"open":2.22897,"high":2.22909,"low":2.22877,"close":2.22905,"volume":24.110000610351562},{"timestamp":1742415120000,"open":2.22909,"high":2.22928,"low":2.22908,"close":2.22921,"volume":22.09000015258789},{"timestamp":1742415180000,"open":2.2292,"high":2.22947,"low":2.22916,"close":2.22946,"volume":25.049999237060547},{"timestamp":1742415240000,"open":2.22946,"high":2.22969,"low":2.22945,"close":2.22959,"volume":31.739999771118164},{"timestamp":1742415300000,"open":2.22964,"high":2.22997,"low":2.22951,"close":2.22995,"volume":39.65999984741211},{"timestamp":1742415360000,"open":2.23001,"high":2.23003,"low":2.2297,"close":2.22977,"volume":40.65999984741211},{"timestamp":1742415420000,"open":2.22978,"high":2.22986,"low":2.2296,"close":2.22969,"volume":32.900001525878906},{"timestamp":1742415480000,"open":2.22966,"high":2.22996,"low":2.22951,"close":2.22988,"volume":45.119998931884766},{"timestamp":1742415540000,"open":2.22993,"high":2.23023,"low":2.22979,"close":2.23022,"volume":36.66999816894531},{"timestamp":1742415600000,"open":2.23021,"high":2.23035,"low":2.23007,"close":2.23019,"volume":37.16999816894531},{"timestamp":1742415660000,"open":2.23026,"high":2.23037,"low":2.23009,"close":2.23024,"volume":28.200000762939453},{"timestamp":1742415720000,"open":2.23033,"high":2.23034,"low":2.23001,"close":2.23002,"volume":27.1200008392334},{"timestamp":1742415780000,"open":2.22994,"high":2.23003,"low":2.22971,"close":2.22981,"volume":25.899999618530273},{"timestamp":1742415840000,"open":2.2298,"high":2.22982,"low":2.22964,"close":2.22977,"volume":15.90999984741211},{"timestamp":1742415900000,"open":2.2298,"high":2.22982,"low":2.22964,"close":2.22971,"volume":14.149999618530273},{"timestamp":1742415960000,"open":2.22958,"high":2.22986,"low":2.22958,"close":2.22978,"volume":26.979999542236328},{"timestamp":1742416020000,"open":2.22976,"high":2.22981,"low":2.22948,"close":2.22978,"volume":7.199999809265137},{"timestamp":1742416080000,"open":2.22978,"high":2.23003,"low":2.22957,"close":2.23003,"volume":22.040000915527344},{"timestamp":1742416140000,"open":2.22991,"high":2.23013,"low":2.22976,"close":2.23002,"volume":28.25},{"timestamp":1742416200000,"open":2.23002,"high":2.23003,"low":2.2296,"close":2.22973,"volume":13.199999809265137},{"timestamp":1742416260000,"open":2.22972,"high":2.22983,"low":2.22941,"close":2.22977,"volume":22.799999237060547},{"timestamp":1742416320000,"open":2.22968,"high":2.23002,"low":2.22957,"close":2.23002,"volume":17.200000762939453},{"timestamp":1742416380000,"open":2.22984,"high":2.23006,"low":2.22961,"close":2.22995,"volume":20.15999984741211},{"timestamp":1742416440000,"open":2.22994,"high":2.23017,"low":2.22973,"close":2.23004,"volume":14.199999809265137},{"timestamp":1742416500000,"open":2.23006,"high":2.23008,"low":2.22962,"close":2.22975,"volume":16.56999969482422},{"timestamp":1742416560000,"open":2.22991,"high":2.23009,"low":2.22976,"close":2.2299,"volume":106.55000305175781},{"timestamp":1742416620000,"open":2.2299,"high":2.22994,"low":2.22967,"close":2.22986,"volume":92.19999694824219},{"timestamp":1742416680000,"open":2.22987,"high":2.22996,"low":2.22959,"close":2.22989,"volume":75.0999984741211},{"timestamp":1742416740000,"open":2.2299,"high":2.2299,"low":2.22961,"close":2.22971,"volume":16.479999542236328},{"timestamp":1742416800000,"open":2.22985,"high":2.2299,"low":2.2295,"close":2.2299,"volume":104.69999694824219},{"timestamp":1742416860000,"open":2.22991,"high":2.22995,"low":2.22965,"close":2.22975,"volume":75.75},{"timestamp":1742416920000,"open":2.22975,"high":2.22998,"low":2.22973,"close":2.22991,"volume":30.440000534057617},{"timestamp":1742416980000,"open":2.22988,"high":2.23016,"low":2.22972,"close":2.23014,"volume":14.399999618530273},{"timestamp":1742417040000,"open":2.23015,"high":2.2303,"low":2.23004,"close":2.2303,"volume":25.889999389648438},{"timestamp":1742417100000,"open":2.23024,"high":2.23027,"low":2.23023,"close":2.23023,"volume":6.239999771118164},{"timestamp":1742417160000,"open":2.23032,"high":2.23066,"low":2.23032,"close":2.2306,"volume":23.420000076293945},{"timestamp":1742417220000,"open":2.23058,"high":2.23061,"low":2.23023,"close":2.23025,"volume":2.799999952316284},{"timestamp":1742417280000,"open":2.23024,"high":2.23024,"low":2.22997,"close":2.23009,"volume":2.4000000953674316},{"timestamp":1742417340000,"open":2.23019,"high":2.23048,"low":2.23019,"close":2.23027,"volume":14.670000076293945},{"timestamp":1742417400000,"open":2.23016,"high":2.23016,"low":2.22955,"close":2.22982,"volume":57.66999816894531},{"timestamp":1742417460000,"open":2.22978,"high":2.23023,"low":2.22974,"close":2.2301,"volume":40.04999923706055},{"timestamp":1742417520000,"open":2.23004,"high":2.23008,"low":2.22967,"close":2.22976,"volume":28.81999969482422},{"timestamp":1742417580000,"open":2.22981,"high":2.23028,"low":2.22954,"close":2.23014,"volume":78.12999725341797},{"timestamp":1742417640000,"open":2.23006,"high":2.23025,"low":2.22954,"close":2.22974,"volume":82.16999816894531},{"timestamp":1742417700000,"open":2.23013,"high":2.23013,"low":2.22995,"close":2.22999,"volume":43.33000183105469},{"timestamp":1742417760000,"open":2.22996,"high":2.23055,"low":2.22995,"close":2.23055,"volume":39.18000030517578},{"timestamp":1742417820000,"open":2.23059,"high":2.23059,"low":2.23027,"close":2.23035,"volume":52.400001525878906},{"timestamp":1742417880000,"open":2.23032,"high":2.23035,"low":2.23006,"close":2.23031,"volume":98.08000183105469},{"timestamp":1742417940000,"open":2.23022,"high":2.23034,"low":2.22962,"close":2.22962,"volume":65.37999725341797},{"timestamp":1742418300000,"open":2.22773,"high":2.22776,"low":2.22756,"close":2.22773,"volume":32.41999816894531},{"timestamp":1742418360000,"open":2.22773,"high":2.22774,"low":2.2275,"close":2.2275,"volume":81.83999633789062},{"timestamp":1742418420000,"open":2.22769,"high":2.22769,"low":2.22769,"close":2.22769,"volume":3.0199999809265137},{"timestamp":1742418540000,"open":2.22772,"high":2.22772,"low":2.22765,"close":2.22765,"volume":9.0600004196167},{"timestamp":1742418600000,"open":2.22766,"high":2.22849,"low":2.22764,"close":2.22808,"volume":12.399999618530273},{"timestamp":1742418660000,"open":2.22585,"high":2.22634,"low":2.22585,"close":2.22634,"volume":21.139999389648438},{"timestamp":1742418720000,"open":2.22634,"high":2.22868,"low":2.22634,"close":2.22864,"volume":55.400001525878906},{"timestamp":1742418780000,"open":2.22867,"high":2.22876,"low":2.22854,"close":2.22875,"volume":16.719999313354492},{"timestamp":1742418840000,"open":2.22875,"high":2.22876,"low":2.22854,"close":2.22873,"volume":10.640000343322754},{"timestamp":1742418900000,"open":2.22876,"high":2.22876,"low":2.22858,"close":2.22858,"volume":8.359999656677246},{"timestamp":1742418960000,"open":2.22874,"high":2.22874,"low":2.22866,"close":2.22866,"volume":3.0399999618530273},{"timestamp":1742419020000,"open":2.22866,"high":2.22876,"low":2.22866,"close":2.22875,"volume":13.680000305175781},{"timestamp":1742419080000,"open":2.22864,"high":2.22876,"low":2.22862,"close":2.22875,"volume":12.15999984741211},{"timestamp":1742419140000,"open":2.22874,"high":2.22877,"low":2.22874,"close":2.22874,"volume":25.079999923706055},{"timestamp":1742419200000,"open":2.22875,"high":2.22877,"low":2.22746,"close":2.22868,"volume":27.34000015258789},{"timestamp":1742419260000,"open":2.22868,"high":2.22869,"low":2.22848,"close":2.22867,"volume":9.119999885559082},{"timestamp":1742419320000,"open":2.22867,"high":2.22867,"low":2.22863,"close":2.22865,"volume":5.320000171661377},{"timestamp":1742419380000,"open":2.22862,"high":2.22867,"low":2.22862,"close":2.22865,"volume":6.079999923706055},{"timestamp":1742419500000,"open":2.2286,"high":2.2286,"low":2.2284,"close":2.22859,"volume":8.359999656677246},{"timestamp":1742419560000,"open":2.22859,"high":2.22859,"low":2.22765,"close":2.22765,"volume":8.359999656677246},{"timestamp":1742419620000,"open":2.22778,"high":2.2281,"low":2.22776,"close":2.22805,"volume":10.640000343322754},{"timestamp":1742419680000,"open":2.22806,"high":2.2281,"low":2.22793,"close":2.22793,"volume":12.920000076293945},{"timestamp":1742419740000,"open":2.22793,"high":2.22793,"low":2.22793,"close":2.22793,"volume":0.7599999904632568},{"timestamp":1742419800000,"open":2.22815,"high":2.22815,"low":2.22784,"close":2.22806,"volume":13.680000305175781},{"timestamp":1742419860000,"open":2.22805,"high":2.22806,"low":2.2275,"close":2.22786,"volume":28.8799991607666},{"timestamp":1742419920000,"open":2.22786,"high":2.2279,"low":2.22707,"close":2.22748,"volume":18.709999084472656},{"timestamp":1742419980000,"open":2.2275,"high":2.22769,"low":2.2275,"close":2.22767,"volume":2.5999999046325684},{"timestamp":1742420040000,"open":2.22773,"high":2.22775,"low":2.22771,"close":2.22774,"volume":9},{"timestamp":1742420100000,"open":2.22774,"high":2.22777,"low":2.22749,"close":2.22755,"volume":16.959999084472656},{"timestamp":1742420160000,"open":2.22754,"high":2.22777,"low":2.22754,"close":2.22775,"volume":10.640000343322754},{"timestamp":1742420220000,"open":2.22776,"high":2.22778,"low":2.22769,"close":2.22774,"volume":15.84000015258789},{"timestamp":1742420280000,"open":2.22775,"high":2.22775,"low":2.22744,"close":2.22755,"volume":26.719999313354492},{"timestamp":1742420340000,"open":2.22752,"high":2.22766,"low":2.22737,"close":2.22763,"volume":9.5600004196167},{"timestamp":1742420400000,"open":2.22763,"high":2.22769,"low":2.22762,"close":2.22767,"volume":7.480000019073486},{"timestamp":1742420460000,"open":2.22766,"high":2.22781,"low":2.2272,"close":2.22743,"volume":26.190000534057617},{"timestamp":1742420520000,"open":2.22743,"high":2.22783,"low":2.22741,"close":2.22777,"volume":39.52000045776367},{"timestamp":1742420580000,"open":2.22779,"high":2.22779,"low":2.22699,"close":2.22701,"volume":44.029998779296875},{"timestamp":1742420640000,"open":2.22699,"high":2.22724,"low":2.2258,"close":2.2258,"volume":41.79999923706055},{"timestamp":1742420700000,"open":2.22726,"high":2.23239,"low":2.22704,"close":2.22991,"volume":90.37999725341797},{"timestamp":1742420760000,"open":2.22985,"high":2.23058,"low":2.2298,"close":2.23046,"volume":69.91999816894531},{"timestamp":1742420820000,"open":2.23041,"high":2.23089,"low":2.22987,"close":2.23089,"volume":69.91999816894531},{"timestamp":1742420880000,"open":2.23024,"high":2.23172,"low":2.23024,"close":2.23092,"volume":58.400001525878906},{"timestamp":1742420940000,"open":2.2313,"high":2.23141,"low":2.23058,"close":2.23124,"volume":40.29999923706055},{"timestamp":1742421000000,"open":2.23104,"high":2.23172,"low":2.2309,"close":2.23164,"volume":41.099998474121094},{"timestamp":1742421060000,"open":2.23156,"high":2.23205,"low":2.23092,"close":2.2313,"volume":58.4900016784668},{"timestamp":1742421120000,"open":2.23136,"high":2.23185,"low":2.2309,"close":2.23174,"volume":67.70999908447266},{"timestamp":1742421180000,"open":2.23176,"high":2.23188,"low":2.23099,"close":2.23167,"volume":69.93000030517578},{"timestamp":1742421240000,"open":2.23172,"high":2.23219,"low":2.23096,"close":2.2314,"volume":83.62000274658203},{"timestamp":1742421300000,"open":2.23109,"high":2.23163,"low":2.22916,"close":2.22916,"volume":32.560001373291016},{"timestamp":1742421360000,"open":2.22954,"high":2.23034,"low":2.22916,"close":2.23029,"volume":35.88999938964844},{"timestamp":1742421420000,"open":2.23021,"high":2.23051,"low":2.22958,"close":2.22986,"volume":63.65999984741211},{"timestamp":1742421480000,"open":2.22972,"high":2.23096,"low":2.22966,"close":2.23095,"volume":88.52999877929688},{"timestamp":1742421540000,"open":2.23099,"high":2.2311,"low":2.22978,"close":2.23033,"volume":49.90999984741211},{"timestamp":1742421600000,"open":2.23009,"high":2.23134,"low":2.22938,"close":2.23123,"volume":207.10000610351562},{"timestamp":1742421660000,"open":2.2313,"high":2.23163,"low":2.23098,"close":2.23153,"volume":56.959999084472656},{"timestamp":1742421720000,"open":2.23147,"high":2.23158,"low":2.23115,"close":2.23135,"volume":20.3799991607666},{"timestamp":1742421780000,"open":2.23135,"high":2.23179,"low":2.23102,"close":2.23144,"volume":49.290000915527344},{"timestamp":1742421840000,"open":2.23143,"high":2.23234,"low":2.23139,"close":2.23218,"volume":54.41999816894531},{"timestamp":1742421900000,"open":2.23221,"high":2.23319,"low":2.23146,"close":2.23313,"volume":173.3000030517578},{"timestamp":1742421960000,"open":2.23312,"high":2.23343,"low":2.23233,"close":2.23314,"volume":62.34000015258789},{"timestamp":1742422020000,"open":2.23344,"high":2.2339,"low":2.23259,"close":2.23309,"volume":65.48999786376953},{"timestamp":1742422080000,"open":2.23312,"high":2.23358,"low":2.23263,"close":2.23314,"volume":78.0999984741211},{"timestamp":1742422140000,"open":2.23329,"high":2.23372,"low":2.23264,"close":2.23322,"volume":34.779998779296875},{"timestamp":1742422200000,"open":2.2331,"high":2.23337,"low":2.23214,"close":2.23288,"volume":91.94999694824219},{"timestamp":1742422260000,"open":2.2326,"high":2.23313,"low":2.23194,"close":2.23243,"volume":54.11000061035156},{"timestamp":1742422320000,"open":2.23238,"high":2.23261,"low":2.23238,"close":2.23244,"volume":9.619999885559082},{"timestamp":1742422380000,"open":2.23253,"high":2.23268,"low":2.23243,"close":2.23258,"volume":7.03000020980835},{"timestamp":1742422440000,"open":2.23252,"high":2.23258,"low":2.23247,"close":2.23248,"volume":6.289999961853027},{"timestamp":1742422500000,"open":2.23245,"high":2.2325,"low":2.23158,"close":2.23166,"volume":15.90999984741211},{"timestamp":1742422560000,"open":2.23179,"high":2.23194,"low":2.23177,"close":2.23182,"volume":7.400000095367432},{"timestamp":1742422620000,"open":2.23189,"high":2.23192,"low":2.23169,"close":2.23169,"volume":7.03000020980835},{"timestamp":1742422680000,"open":2.23175,"high":2.23211,"low":2.23175,"close":2.23197,"volume":16.09000015258789},{"timestamp":1742422740000,"open":2.23207,"high":2.23248,"low":2.23198,"close":2.23214,"volume":18.93000030517578},{"timestamp":1742422800000,"open":2.23212,"high":2.23266,"low":2.23191,"close":2.23194,"volume":21.889999389648438},{"timestamp":1742422860000,"open":2.23194,"high":2.23206,"low":2.23184,"close":2.23203,"volume":7.400000095367432},{"timestamp":1742422920000,"open":2.23209,"high":2.2322,"low":2.23195,"close":2.23197,"volume":8.199999809265137},{"timestamp":1742422980000,"open":2.23201,"high":2.23202,"low":2.23191,"close":2.23192,"volume":15.539999961853027},{"timestamp":1742423040000,"open":2.23192,"high":2.23223,"low":2.23192,"close":2.23223,"volume":12.239999771118164},{"timestamp":1742423100000,"open":2.23224,"high":2.23229,"low":2.23189,"close":2.23189,"volume":11.170000076293945},{"timestamp":1742423160000,"open":2.23183,"high":2.23183,"low":2.23168,"close":2.23174,"volume":9.789999961853027},{"timestamp":1742423220000,"open":2.23174,"high":2.23193,"low":2.23161,"close":2.23184,"volume":13.15999984741211},{"timestamp":1742423280000,"open":2.23177,"high":2.23195,"low":2.23176,"close":2.23187,"volume":40.2599983215332},{"timestamp":1742423340000,"open":2.23187,"high":2.23228,"low":2.23187,"close":2.23216,"volume":32.08000183105469},{"timestamp":1742423400000,"open":2.2321,"high":2.23213,"low":2.23126,"close":2.23127,"volume":10.199999809265137},{"timestamp":1742423460000,"open":2.23139,"high":2.23139,"low":2.23094,"close":2.23114,"volume":14.680000305175781},{"timestamp":1742423520000,"open":2.23119,"high":2.23122,"low":2.231,"close":2.23119,"volume":10.630000114440918},{"timestamp":1742423580000,"open":2.23119,"high":2.23119,"low":2.23102,"close":2.23102,"volume":3.890000104904175},{"timestamp":1742423640000,"open":2.23108,"high":2.23109,"low":2.2309,"close":2.23091,"volume":4.179999828338623},{"timestamp":1742423700000,"open":2.23087,"high":2.23088,"low":2.23076,"close":2.23076,"volume":4.309999942779541},{"timestamp":1742423760000,"open":2.23078,"high":2.23087,"low":2.23031,"close":2.23061,"volume":14.039999961853027},{"timestamp":1742423820000,"open":2.23059,"high":2.23134,"low":2.23048,"close":2.2305,"volume":10.59000015258789},{"timestamp":1742423880000,"open":2.2305,"high":2.23159,"low":2.23041,"close":2.23066,"volume":46.06999969482422},{"timestamp":1742423940000,"open":2.23072,"high":2.23167,"low":2.23057,"close":2.23064,"volume":27.209999084472656},{"timestamp":1742424000000,"open":2.2307,"high":2.23172,"low":2.2307,"close":2.23088,"volume":12.539999961853027},{"timestamp":1742424060000,"open":2.23087,"high":2.23173,"low":2.2305,"close":2.2305,"volume":35.2599983215332},{"timestamp":1742424120000,"open":2.23043,"high":2.23153,"low":2.23038,"close":2.23073,"volume":29.530000686645508},{"timestamp":1742424180000,"open":2.23075,"high":2.23078,"low":2.23072,"close":2.23078,"volume":14.430000305175781},{"timestamp":1742424240000,"open":2.23075,"high":2.23102,"low":2.23069,"close":2.23072,"volume":39.2400016784668},{"timestamp":1742424300000,"open":2.23054,"high":2.23129,"low":2.23043,"close":2.2308,"volume":20.780000686645508},{"timestamp":1742424360000,"open":2.23079,"high":2.2309,"low":2.23068,"close":2.2308,"volume":10.359999656677246},{"timestamp":1742424420000,"open":2.23076,"high":2.23105,"low":2.23075,"close":2.23104,"volume":11.989999771118164},{"timestamp":1742424480000,"open":2.23104,"high":2.23118,"low":2.23103,"close":2.23115,"volume":4.769999980926514},{"timestamp":1742424540000,"open":2.23112,"high":2.23125,"low":2.23111,"close":2.23114,"volume":11.779999732971191},{"timestamp":1742424600000,"open":2.23118,"high":2.2312,"low":2.23114,"close":2.23116,"volume":7.940000057220459},{"timestamp":1742424660000,"open":2.23115,"high":2.23115,"low":2.23081,"close":2.23081,"volume":17.1299991607666},{"timestamp":1742424720000,"open":2.23082,"high":2.23087,"low":2.23063,"close":2.23065,"volume":10.399999618530273},{"timestamp":1742424780000,"open":2.23065,"high":2.23075,"low":2.23061,"close":2.23074,"volume":13.350000381469727},{"timestamp":1742424840000,"open":2.23074,"high":2.23094,"low":2.23074,"close":2.2309,"volume":9.90999984741211},{"timestamp":1742424900000,"open":2.23093,"high":2.23093,"low":2.23052,"close":2.23052,"volume":5.579999923706055},{"timestamp":1742424960000,"open":2.23058,"high":2.23062,"low":2.23047,"close":2.23047,"volume":7.03000020980835},{"timestamp":1742425020000,"open":2.23046,"high":2.23048,"low":2.23029,"close":2.23029,"volume":12.649999618530273},{"timestamp":1742425080000,"open":2.22988,"high":2.22991,"low":2.2289,"close":2.22926,"volume":13.180000305175781},{"timestamp":1742425140000,"open":2.22926,"high":2.22934,"low":2.22908,"close":2.22908,"volume":6.199999809265137},{"timestamp":1742425200000,"open":2.22917,"high":2.22981,"low":2.22896,"close":2.2297,"volume":13.449999809265137},{"timestamp":1742425260000,"open":2.2297,"high":2.23106,"low":2.22924,"close":2.23097,"volume":23.690000534057617},{"timestamp":1742425320000,"open":2.23097,"high":2.23099,"low":2.22936,"close":2.23032,"volume":45.560001373291016},{"timestamp":1742425380000,"open":2.2303,"high":2.23084,"low":2.22941,"close":2.23055,"volume":13.600000381469727},{"timestamp":1742425440000,"open":2.2306,"high":2.23111,"low":2.23001,"close":2.23074,"volume":23.709999084472656},{"timestamp":1742425500000,"open":2.23076,"high":2.23095,"low":2.23008,"close":2.23048,"volume":15.720000267028809},{"timestamp":1742425560000,"open":2.23045,"high":2.23098,"low":2.22976,"close":2.23041,"volume":31.65999984741211},{"timestamp":1742425620000,"open":2.2304,"high":2.2305,"low":2.23027,"close":2.23033,"volume":11.319999694824219},{"timestamp":1742425680000,"open":2.23034,"high":2.23058,"low":2.23017,"close":2.23041,"volume":13.109999656677246},{"timestamp":1742425740000,"open":2.22967,"high":2.23073,"low":2.22967,"close":2.23071,"volume":20.270000457763672},{"timestamp":1742425800000,"open":2.23089,"high":2.23089,"low":2.22893,"close":2.23018,"volume":30.790000915527344},{"timestamp":1742425860000,"open":2.23017,"high":2.23057,"low":2.22945,"close":2.22945,"volume":18.8700008392334},{"timestamp":1742425920000,"open":2.22945,"high":2.22953,"low":2.22945,"close":2.22953,"volume":12.229999542236328},{"timestamp":1742425980000,"open":2.22952,"high":2.23018,"low":2.22918,"close":2.22918,"volume":26.270000457763672},{"timestamp":1742426040000,"open":2.22922,"high":2.22936,"low":2.22915,"close":2.22921,"volume":10.229999542236328},{"timestamp":1742426100000,"open":2.22921,"high":2.22976,"low":2.22921,"close":2.22934,"volume":15.720000267028809},{"timestamp":1742426160000,"open":2.22938,"high":2.22938,"low":2.22901,"close":2.22912,"volume":19.610000610351562},{"timestamp":1742426220000,"open":2.2291,"high":2.22917,"low":2.22901,"close":2.22912,"volume":17.020000457763672},{"timestamp":1742426280000,"open":2.22911,"high":2.22936,"low":2.22905,"close":2.22915,"volume":10.140000343322754},{"timestamp":1742426340000,"open":2.2291,"high":2.22924,"low":2.2291,"close":2.22921,"volume":4.960000038146973},{"timestamp":1742426400000,"open":2.22922,"high":2.22936,"low":2.22921,"close":2.22925,"volume":14.859999656677246},{"timestamp":1742426460000,"open":2.22923,"high":2.22928,"low":2.22917,"close":2.22924,"volume":18.579999923706055},{"timestamp":1742426520000,"open":2.22924,"high":2.22939,"low":2.2292,"close":2.22939,"volume":13.6899995803833},{"timestamp":1742426580000,"open":2.22934,"high":2.22949,"low":2.22928,"close":2.22941,"volume":18.8700008392334},{"timestamp":1742426640000,"open":2.22938,"high":2.22944,"low":2.22934,"close":2.22944,"volume":14.0600004196167},{"timestamp":1742426700000,"open":2.2294,"high":2.22958,"low":2.22931,"close":2.22945,"volume":8.239999771118164},{"timestamp":1742426760000,"open":2.22947,"high":2.22948,"low":2.22936,"close":2.22941,"volume":5.199999809265137},{"timestamp":1742426820000,"open":2.22941,"high":2.22941,"low":2.22919,"close":2.22928,"volume":5.71999979019165},{"timestamp":1742426880000,"open":2.22934,"high":2.22941,"low":2.22929,"close":2.22931,"volume":6.320000171661377},{"timestamp":1742426940000,"open":2.22928,"high":2.22933,"low":2.22921,"close":2.22933,"volume":8.800000190734863},{"timestamp":1742427000000,"open":2.22934,"high":2.23004,"low":2.22914,"close":2.23001,"volume":6},{"timestamp":1742427060000,"open":2.23003,"high":2.2301,"low":2.22986,"close":2.23007,"volume":11.399999618530273},{"timestamp":1742427120000,"open":2.22998,"high":2.22998,"low":2.2284,"close":2.2286,"volume":26.600000381469727},{"timestamp":1742427180000,"open":2.2286,"high":2.22908,"low":2.22849,"close":2.22849,"volume":10},{"timestamp":1742427240000,"open":2.22853,"high":2.22867,"low":2.22848,"close":2.22849,"volume":6.599999904632568},{"timestamp":1742427300000,"open":2.22863,"high":2.22893,"low":2.2285,"close":2.2288,"volume":9.399999618530273},{"timestamp":1742427360000,"open":2.2288,"high":2.22892,"low":2.22859,"close":2.2287,"volume":12.199999809265137},{"timestamp":1742427420000,"open":2.22869,"high":2.22901,"low":2.22868,"close":2.22885,"volume":6.400000095367432},{"timestamp":1742427480000,"open":2.22885,"high":2.22888,"low":2.22879,"close":2.22887,"volume":3.799999952316284},{"timestamp":1742427540000,"open":2.22888,"high":2.22947,"low":2.22874,"close":2.22898,"volume":12.569999694824219},{"timestamp":1742427600000,"open":2.22898,"high":2.22938,"low":2.22894,"close":2.2291,"volume":11.369999885559082},{"timestamp":1742427660000,"open":2.22915,"high":2.22957,"low":2.22899,"close":2.22927,"volume":10.770000457763672},{"timestamp":1742427720000,"open":2.22922,"high":2.2297,"low":2.22895,"close":2.22915,"volume":11.199999809265137},{"timestamp":1742427780000,"open":2.22915,"high":2.22927,"low":2.229,"close":2.22916,"volume":10.800000190734863},{"timestamp":1742427840000,"open":2.22916,"high":2.23013,"low":2.22916,"close":2.2298,"volume":12.800000190734863},{"timestamp":1742427900000,"open":2.2298,"high":2.23,"low":2.22979,"close":2.22996,"volume":8.399999618530273},{"timestamp":1742427960000,"open":2.23006,"high":2.23047,"low":2.23006,"close":2.23047,"volume":8.399999618530273},{"timestamp":1742428020000,"open":2.23039,"high":2.23048,"low":2.2299,"close":2.2299,"volume":13.399999618530273},{"timestamp":1742428080000,"open":2.2299,"high":2.23015,"low":2.2299,"close":2.23014,"volume":8},{"timestamp":1742428140000,"open":2.2301,"high":2.23013,"low":2.22996,"close":2.22998,"volume":6.599999904632568},{"timestamp":1742428200000,"open":2.22998,"high":2.23012,"low":2.22998,"close":2.23008,"volume":8.399999618530273},{"timestamp":1742428260000,"open":2.23009,"high":2.23048,"low":2.23008,"close":2.23041,"volume":14.600000381469727},{"timestamp":1742428320000,"open":2.23038,"high":2.23092,"low":2.23038,"close":2.23073,"volume":8},{"timestamp":1742428380000,"open":2.23078,"high":2.23098,"low":2.23056,"close":2.23074,"volume":6.400000095367432},{"timestamp":1742428440000,"open":2.23077,"high":2.23092,"low":2.2307,"close":2.23076,"volume":3},{"timestamp":1742428500000,"open":2.23076,"high":2.23078,"low":2.23066,"close":2.23068,"volume":7.949999809265137},{"timestamp":1742428560000,"open":2.23068,"high":2.2309,"low":2.2306,"close":2.23086,"volume":12.029999732971191},{"timestamp":1742428620000,"open":2.23086,"high":2.23107,"low":2.23086,"close":2.231,"volume":13.239999771118164},{"timestamp":1742428680000,"open":2.231,"high":2.23118,"low":2.22871,"close":2.22871,"volume":22.200000762939453},{"timestamp":1742428740000,"open":2.22872,"high":2.22878,"low":2.22831,"close":2.22831,"volume":25.31999969482422}]