[{"timestamp":1742342400000,"open":2.1818,"high":2.18191,"low":2.18142,"close":2.18154,"volume":54.2599983215332},{"timestamp":1742342460000,"open":2.18146,"high":2.18172,"low":2.18146,"close":2.1815,"volume":122.68000030517578},{"timestamp":1742342520000,"open":2.18154,"high":2.18169,"low":2.18154,"close":2.18161,"volume":12.140000343322754},{"timestamp":1742342580000,"open":2.18154,"high":2.18164,"low":2.18146,"close":2.18156,"volume":38.65999984741211},{"timestamp":1742342640000,"open":2.1816,"high":2.18161,"low":2.1815,"close":2.1815,"volume":6.480000019073486},{"timestamp":1742342700000,"open":2.18161,"high":2.18165,"low":2.1812,"close":2.18157,"volume":44.65999984741211},{"timestamp":1742342760000,"open":2.18149,"high":2.18161,"low":2.18145,"close":2.18154,"volume":44.540000915527344},{"timestamp":1742342820000,"open":2.18154,"high":2.18169,"low":2.18153,"close":2.18168,"volume":7.019999980926514},{"timestamp":1742342880000,"open":2.18165,"high":2.18169,"low":2.1816,"close":2.1816,"volume":19.15999984741211},{"timestamp":1742342940000,"open":2.18165,"high":2.1818,"low":2.1816,"close":2.18165,"volume":39.66999816894531},{"timestamp":1742343000000,"open":2.18154,"high":2.18156,"low":2.18127,"close":2.18135,"volume":37.4900016784668},{"timestamp":1742343060000,"open":2.18134,"high":2.18145,"low":2.18134,"close":2.18145,"volume":12.680000305175781},{"timestamp":1742343120000,"open":2.18146,"high":2.18165,"low":2.18146,"close":2.18165,"volume":15.520000457763672},{"timestamp":1742343180000,"open":2.18165,"high":2.18172,"low":2.18156,"close":2.18164,"volume":36.70000076293945},{"timestamp":1742343240000,"open":2.18157,"high":2.18161,"low":2.18153,"close":2.18154,"volume":39.93000030517578},{"timestamp":1742343300000,"open":2.18146,"high":2.18161,"low":2.18135,"close":2.18157,"volume":24.700000762939453},{"timestamp":1742343360000,"open":2.18165,"high":2.18165,"low":2.18154,"close":2.18154,"volume":31.43000030517578},{"timestamp":1742343420000,"open":2.18149,"high":2.18187,"low":2.18149,"close":2.18187,"volume":14.579999923706055},{"timestamp":1742343480000,"open":2.1818,"high":2.18187,"low":2.18172,"close":2.18184,"volume":17.950000762939453},{"timestamp":1742343540000,"open":2.18179,"high":2.18191,"low":2.18171,"close":2.1818,"volume":21.190000534057617},{"timestamp":1742343600000,"open":2.18187,"high":2.18199,"low":2.1818,"close":2.1818,"volume":19.420000076293945},{"timestamp":1742343660000,"open":2.18176,"high":2.1818,"low":2.18156,"close":2.18161,"volume":49},{"timestamp":1742343720000,"open":2.18169,"high":2.18205,"low":2.18169,"close":2.18187,"volume":48.9900016784668},{"timestamp":1742343780000,"open":2.18195,"high":2.18199,"low":2.18191,"close":2.18199,"volume":18.760000228881836},{"timestamp":1742343840000,"open":2.18198,"high":2.18224,"low":2.18198,"close":2.18224,"volume":19.979999542236328},{"timestamp":1742343900000,"open":2.18232,"high":2.18232,"low":2.18214,"close":2.18232,"volume":36.439998626708984},{"timestamp":1742343960000,"open":2.18225,"high":2.18225,"low":2.1822,"close":2.18221,"volume":39.40999984741211},{"timestamp":1742344020000,"open":2.1822,"high":2.1822,"low":2.1819,"close":2.18217,"volume":53.70000076293945},{"timestamp":1742344080000,"open":2.18228,"high":2.18228,"low":2.18225,"close":2.18225,"volume":2.1600000858306885},{"timestamp":1742344140000,"open":2.18221,"high":2.18221,"low":2.18205,"close":2.18209,"volume":10.800000190734863},{"timestamp":1742344200000,"open":2.18202,"high":2.18202,"low":2.18202,"close":2.18202,"volume":1.0800000429153442},{"timestamp":1742344260000,"open":2.18202,"high":2.18217,"low":2.18191,"close":2.18191,"volume":37.5099983215332},{"timestamp":1742344320000,"open":2.18184,"high":2.18195,"low":2.18172,"close":2.18176,"volume":42.77000045776367},{"timestamp":1742344380000,"open":2.18165,"high":2.18165,"low":2.18139,"close":2.18142,"volume":37.650001525878906},{"timestamp":1742344440000,"open":2.18139,"high":2.18169,"low":2.18139,"close":2.18169,"volume":25.920000076293945},{"timestamp":1742344500000,"open":2.18161,"high":2.18184,"low":2.18157,"close":2.18184,"volume":36.689998626708984},{"timestamp":1742344560000,"open":2.18186,"high":2.18187,"low":2.18161,"close":2.18165,"volume":107.94999694824219},{"timestamp":1742344620000,"open":2.18165,"high":2.18176,"low":2.1816,"close":2.18165,"volume":178.11000061035156},{"timestamp":1742344680000,"open":2.18161,"high":2.18161,"low":2.18141,"close":2.18156,"volume":52.34000015258789},{"timestamp":1742344740000,"open":2.18157,"high":2.18169,"low":2.1815,"close":2.18161,"volume":119.91000366210938},{"timestamp":1742344800000,"open":2.18157,"high":2.18161,"low":2.1815,"close":2.18154,"volume":61.119998931884766},{"timestamp":1742344860000,"open":2.18157,"high":2.18169,"low":2.18146,"close":2.1815,"volume":83.12999725341797},{"timestamp":1742344920000,"open":2.18157,"high":2.18161,"low":2.18149,"close":2.18154,"volume":116.95999908447266},{"timestamp":1742344980000,"open":2.1815,"high":2.18154,"low":2.18134,"close":2.18139,"volume":135.11000061035156},{"timestamp":1742345040000,"open":2.18142,"high":2.18142,"low":2.1813,"close":2.1813,"volume":97.04000091552734},{"timestamp":1742345100000,"open":2.1813,"high":2.18138,"low":2.1813,"close":2.18135,"volume":53.04999923706055},{"timestamp":1742345160000,"open":2.18131,"high":2.18131,"low":2.18115,"close":2.18124,"volume":103.75},{"timestamp":1742345220000,"open":2.1812,"high":2.1812,"low":2.18081,"close":2.18086,"volume":91.06999969482422},{"timestamp":1742345280000,"open":2.18086,"high":2.18089,"low":2.18078,"close":2.18081,"volume":31.549999237060547},{"timestamp":1742345340000,"open":2.18082,"high":2.18112,"low":2.18078,"close":2.18105,"volume":49.47999954223633},{"timestamp":1742345400000,"open":2.18101,"high":2.18123,"low":2.18101,"close":2.18119,"volume":45.06999969482422},{"timestamp":1742345460000,"open":2.18124,"high":2.18135,"low":2.18115,"close":2.18127,"volume":79.76000213623047},{"timestamp":1742345520000,"open":2.18135,"high":2.18172,"low":2.18134,"close":2.18157,"volume":80.0199966430664},{"timestamp":1742345580000,"open":2.18156,"high":2.18175,"low":2.18153,"close":2.18157,"volume":60.20000076293945},{"timestamp":1742345640000,"open":2.18149,"high":2.18179,"low":2.18138,"close":2.1816,"volume":72.08000183105469},{"timestamp":1742345700000,"open":2.18165,"high":2.18165,"low":2.18094,"close":2.18097,"volume":55.75},{"timestamp":1742345760000,"open":2.18096,"high":2.18116,"low":2.1809,"close":2.18101,"volume":42.119998931884766},{"timestamp":1742345820000,"open":2.18101,"high":2.18105,"low":2.18082,"close":2.18082,"volume":26.190000534057617},{"timestamp":1742345880000,"open":2.18082,"high":2.18126,"low":2.18082,"close":2.18123,"volume":22.139999389648438},{"timestamp":1742345940000,"open":2.18124,"high":2.18141,"low":2.18112,"close":2.18112,"volume":39.41999816894531},{"timestamp":1742346000000,"open":2.18116,"high":2.18135,"low":2.18112,"close":2.18124,"volume":11.880000114440918},{"timestamp":1742346060000,"open":2.18116,"high":2.1812,"low":2.18085,"close":2.18096,"volume":49.79999923706055},{"timestamp":1742346120000,"open":2.18097,"high":2.18097,"low":2.18075,"close":2.18075,"volume":10.65999984741211},{"timestamp":1742346180000,"open":2.18082,"high":2.18096,"low":2.18082,"close":2.1809,"volume":15.119999885559082},{"timestamp":1742346240000,"open":2.18086,"high":2.18101,"low":2.18081,"close":2.18093,"volume":91.93000030517578},{"timestamp":1742346300000,"open":2.18089,"high":2.18105,"low":2.18081,"close":2.18104,"volume":117.69000244140625},{"timestamp":1742346360000,"open":2.18101,"high":2.18109,"low":2.18086,"close":2.18086,"volume":48.72999954223633},{"timestamp":1742346420000,"open":2.18089,"high":2.18101,"low":2.18082,"close":2.18101,"volume":63.9900016784668},{"timestamp":1742346480000,"open":2.18093,"high":2.18112,"low":2.18093,"close":2.18104,"volume":21.31999969482422},{"timestamp":1742346540000,"open":2.18105,"high":2.18124,"low":2.18097,"close":2.18109,"volume":25.920000076293945},{"timestamp":1742346600000,"open":2.18115,"high":2.18123,"low":2.18109,"close":2.18111,"volume":14.579999923706055},{"timestamp":1742346660000,"open":2.18112,"high":2.18116,"low":2.18105,"close":2.18111,"volume":17.010000228881836},{"timestamp":1742346720000,"open":2.18104,"high":2.18104,"low":2.18036,"close":2.18036,"volume":49.25},{"timestamp":1742346780000,"open":2.18034,"high":2.18041,"low":2.18006,"close":2.18006,"volume":119.83000183105469},{"timestamp":1742346840000,"open":2.18007,"high":2.18011,"low":2.18003,"close":2.18007,"volume":43.849998474121094},{"timestamp":1742346900000,"open":2.18011,"high":2.18056,"low":2.18011,"close":2.18052,"volume":12.40999984741211},{"timestamp":1742346960000,"open":2.18041,"high":2.1806,"low":2.1803,"close":2.18052,"volume":33.06999969482422},{"timestamp":1742347020000,"open":2.18052,"high":2.18052,"low":2.18037,"close":2.18052,"volume":39.13999938964844},{"timestamp":1742347080000,"open":2.18049,"high":2.18052,"low":2.18041,"close":2.18049,"volume":13.359999656677246},{"timestamp":1742347140000,"open":2.18044,"high":2.18044,"low":2.18011,"close":2.18011,"volume":34.41999816894531},{"timestamp":1742347200000,"open":2.18004,"high":2.18004,"low":2.17995,"close":2.17995,"volume":83.52999877929688},{"timestamp":1742347260000,"open":2.17996,"high":2.18,"low":2.17981,"close":2.17996,"volume":104.43000030517578},{"timestamp":1742347320000,"open":2.17999,"high":2.18014,"low":2.17989,"close":2.17991,"volume":44},{"timestamp":1742347380000,"open":2.17985,"high":2.17996,"low":2.17984,"close":2.17989,"volume":186.24000549316406},{"timestamp":1742347440000,"open":2.17985,"high":2.18011,"low":2.17985,"close":2.18006,"volume":145.1699981689453},{"timestamp":1742347500000,"open":2.18011,"high":2.18034,"low":2.18011,"close":2.18029,"volume":72.4800033569336},{"timestamp":1742347560000,"open":2.18033,"high":2.18037,"low":2.18033,"close":2.18037,"volume":34.66999816894531},{"timestamp":1742347620000,"open":2.18041,"high":2.18064,"low":2.18041,"close":2.18056,"volume":48.029998779296875},{"timestamp":1742347680000,"open":2.18052,"high":2.18094,"low":2.18048,"close":2.18094,"volume":50.20000076293945},{"timestamp":1742347740000,"open":2.18086,"high":2.18086,"low":2.18078,"close":2.18079,"volume":46.83000183105469},{"timestamp":1742347800000,"open":2.18071,"high":2.18074,"low":2.18049,"close":2.1806,"volume":93.94000244140625},{"timestamp":1742347860000,"open":2.18063,"high":2.18063,"low":2.1803,"close":2.18034,"volume":76.79000091552734},{"timestamp":1742347920000,"open":2.18034,"high":2.18052,"low":2.18033,"close":2.18045,"volume":93.6500015258789},{"timestamp":1742347980000,"open":2.18044,"high":2.18074,"low":2.18034,"close":2.18071,"volume":68.95999908447266},{"timestamp":1742348040000,"open":2.18067,"high":2.18074,"low":2.18045,"close":2.18051,"volume":38.439998626708984},{"timestamp":1742348100000,"open":2.18052,"high":2.18071,"low":2.18048,"close":2.18059,"volume":121.30000305175781},{"timestamp":1742348160000,"open":2.18064,"high":2.18066,"low":2.18033,"close":2.18034,"volume":131.30999755859375},{"timestamp":1742348220000,"open":2.18037,"high":2.18041,"low":2.17991,"close":2.18,"volume":116.58000183105469},{"timestamp":1742348280000,"open":2.18006,"high":2.18026,"low":2.17996,"close":2.18022,"volume":75.98999786376953},{"timestamp":1742348340000,"open":2.18022,"high":2.18022,"low":2.17973,"close":2.17985,"volume":103.19999694824219},{"timestamp":1742348400000,"open":2.17977,"high":2.18007,"low":2.17973,"close":2.18007,"volume":103.76000213623047},{"timestamp":1742348460000,"open":2.18022,"high":2.1803,"low":2.18021,"close":2.18022,"volume":45.7400016784668},{"timestamp":1742348520000,"open":2.18022,"high":2.1803,"low":2.1801,"close":2.18011,"volume":29.149999618530273},{"timestamp":1742348580000,"open":2.18011,"high":2.18034,"low":2.1801,"close":2.18034,"volume":36.84000015258789},{"timestamp":1742348640000,"open":2.1803,"high":2.18064,"low":2.18029,"close":2.18041,"volume":86.7699966430664},{"timestamp":1742348700000,"open":2.1804,"high":2.18049,"low":2.1803,"close":2.18048,"volume":50.33000183105469},{"timestamp":1742348760000,"open":2.18055,"high":2.18075,"low":2.18055,"close":2.1807,"volume":43.709999084472656},{"timestamp":1742348820000,"open":2.18064,"high":2.18064,"low":2.1801,"close":2.1801,"volume":15.65999984741211},{"timestamp":1742348880000,"open":2.18014,"high":2.18026,"low":2.17984,"close":2.18007,"volume":39.40999984741211},{"timestamp":1742348940000,"open":2.18007,"high":2.18045,"low":2.18007,"close":2.18021,"volume":28.079999923706055},{"timestamp":1742349000000,"open":2.18025,"high":2.18026,"low":2.18021,"close":2.18022,"volume":14.039999961853027},{"timestamp":1742349060000,"open":2.18026,"high":2.18034,"low":2.18021,"close":2.18021,"volume":9.180000305175781},{"timestamp":1742349120000,"open":2.18025,"high":2.18049,"low":2.18025,"close":2.18049,"volume":20.520000457763672},{"timestamp":1742349180000,"open":2.18049,"high":2.18049,"low":2.18045,"close":2.18045,"volume":7.019999980926514},{"timestamp":1742349240000,"open":2.18041,"high":2.18041,"low":2.18022,"close":2.18029,"volume":53.31999969482422},{"timestamp":1742349300000,"open":2.18034,"high":2.18045,"low":2.18015,"close":2.18029,"volume":34.540000915527344},{"timestamp":1742349360000,"open":2.18041,"high":2.18045,"low":2.18033,"close":2.18037,"volume":14.979999542236328},{"timestamp":1742349420000,"open":2.18041,"high":2.18052,"low":2.18036,"close":2.18048,"volume":23.489999771118164},{"timestamp":1742349480000,"open":2.18055,"high":2.18055,"low":2.18021,"close":2.18034,"volume":26.450000762939453},{"timestamp":1742349540000,"open":2.1804,"high":2.18044,"low":2.18018,"close":2.18021,"volume":40.4900016784668},{"timestamp":1742349600000,"open":2.18029,"high":2.18045,"low":2.18007,"close":2.18014,"volume":75.44000244140625},{"timestamp":1742349660000,"open":2.18004,"high":2.18014,"low":2.17988,"close":2.18006,"volume":45.349998474121094},{"timestamp":1742349720000,"open":2.18014,"high":2.18015,"low":2.17988,"close":2.17996,"volume":60.34000015258789},{"timestamp":1742349780000,"open":2.17985,"high":2.18014,"low":2.17985,"close":2.17996,"volume":61.130001068115234},{"timestamp":1742349840000,"open":2.17991,"high":2.18004,"low":2.17991,"close":2.17992,"volume":31.43000030517578},{"timestamp":1742349900000,"open":2.17996,"high":2.18018,"low":2.17991,"close":2.17996,"volume":45.220001220703125},{"timestamp":1742349960000,"open":2.18004,"high":2.18007,"low":2.17995,"close":2.18,"volume":40.08000183105469},{"timestamp":1742350020000,"open":2.17996,"high":2.1803,"low":2.17996,"close":2.1803,"volume":40.880001068115234},{"timestamp":1742350080000,"open":2.18034,"high":2.18055,"low":2.18029,"close":2.18049,"volume":133.05999755859375},{"timestamp":1742350140000,"open":2.18052,"high":2.18071,"low":2.18041,"close":2.18052,"volume":43.31999969482422},{"timestamp":1742350200000,"open":2.18056,"high":2.18075,"low":2.18051,"close":2.18067,"volume":23.350000381469727},{"timestamp":1742350260000,"open":2.18064,"high":2.18074,"low":2.18059,"close":2.18064,"volume":21.329999923706055},{"timestamp":1742350320000,"open":2.1806,"high":2.18094,"low":2.1806,"close":2.18079,"volume":48.54999923706055},{"timestamp":1742350380000,"open":2.18086,"high":2.18112,"low":2.18081,"close":2.1809,"volume":65.86000061035156},{"timestamp":1742350440000,"open":2.18094,"high":2.18094,"low":2.18064,"close":2.18071,"volume":43.720001220703125},{"timestamp":1742350500000,"open":2.18074,"high":2.18082,"low":2.18066,"close":2.18066,"volume":29.290000915527344},{"timestamp":1742350560000,"open":2.18071,"high":2.18086,"low":2.18064,"close":2.18085,"volume":42.91999816894531},{"timestamp":1742350620000,"open":2.18086,"high":2.18094,"low":2.18067,"close":2.18074,"volume":39.27000045776367},{"timestamp":1742350680000,"open":2.18079,"high":2.18105,"low":2.18078,"close":2.18105,"volume":73.55999755859375},{"timestamp":1742350740000,"open":2.181,"high":2.18104,"low":2.18089,"close":2.18089,"volume":39.0099983215332},{"timestamp":1742350800000,"open":2.18086,"high":2.18101,"low":2.18081,"close":2.18101,"volume":20.790000915527344},{"timestamp":1742350860000,"open":2.18105,"high":2.18142,"low":2.18096,"close":2.18135,"volume":66.51000213623047},{"timestamp":1742350920000,"open":2.18135,"high":2.18139,"low":2.18115,"close":2.1812,"volume":56.5},{"timestamp":1742350980000,"open":2.18116,"high":2.18116,"low":2.18078,"close":2.18086,"volume":36.209999084472656},{"timestamp":1742351040000,"open":2.18097,"high":2.18111,"low":2.18097,"close":2.18111,"volume":7.829999923706055},{"timestamp":1742351100000,"open":2.18109,"high":2.18127,"low":2.18094,"close":2.18116,"volume":41.16999816894531},{"timestamp":1742351160000,"open":2.18124,"high":2.18124,"low":2.18079,"close":2.18081,"volume":47.369998931884766},{"timestamp":1742351220000,"open":2.18079,"high":2.18105,"low":2.18079,"close":2.181,"volume":40.88999938964844},{"timestamp":1742351280000,"open":2.18104,"high":2.18112,"low":2.18101,"close":2.18108,"volume":15.789999961853027},{"timestamp":1742351340000,"open":2.18105,"high":2.18105,"low":2.18082,"close":2.18086,"volume":86.66999816894531},{"timestamp":1742351400000,"open":2.18089,"high":2.1812,"low":2.18089,"close":2.18094,"volume":71.66000366210938},{"timestamp":1742351460000,"open":2.18094,"high":2.18101,"low":2.18082,"close":2.18094,"volume":48.72999954223633},{"timestamp":1742351520000,"open":2.181,"high":2.18131,"low":2.18096,"close":2.1812,"volume":48.72999954223633},{"timestamp":1742351580000,"open":2.18124,"high":2.18146,"low":2.18116,"close":2.18138,"volume":42.38999938964844},{"timestamp":1742351640000,"open":2.18141,"high":2.18157,"low":2.18134,"close":2.18146,"volume":77.5999984741211},{"timestamp":1742351700000,"open":2.1815,"high":2.18156,"low":2.18135,"close":2.18148,"volume":59.369998931884766},{"timestamp":1742351760000,"open":2.18151,"high":2.18166,"low":2.18139,"close":2.18148,"volume":40.459999084472656},{"timestamp":1742351820000,"open":2.18147,"high":2.18178,"low":2.18147,"close":2.18165,"volume":42.22999954223633},{"timestamp":1742351880000,"open":2.18162,"high":2.18174,"low":2.18162,"close":2.18174,"volume":18.079999923706055},{"timestamp":1742351940000,"open":2.1817,"high":2.18196,"low":2.1817,"close":2.18185,"volume":31.030000686645508},{"timestamp":1742352000000,"open":2.18188,"high":2.18204,"low":2.18166,"close":2.18166,"volume":38.689998626708984},{"timestamp":1742352060000,"open":2.18169,"high":2.18177,"low":2.18128,"close":2.18151,"volume":57.630001068115234},{"timestamp":1742352120000,"open":2.18151,"high":2.18163,"low":2.18139,"close":2.18163,"volume":56.95000076293945},{"timestamp":1742352180000,"open":2.1817,"high":2.1817,"low":2.18139,"close":2.18139,"volume":30.899999618530273},{"timestamp":1742352240000,"open":2.18139,"high":2.18151,"low":2.18139,"close":2.18144,"volume":53.150001525878906},{"timestamp":1742352300000,"open":2.18151,"high":2.18174,"low":2.18144,"close":2.18162,"volume":45.310001373291016},{"timestamp":1742352360000,"open":2.1817,"high":2.1817,"low":2.18143,"close":2.18147,"volume":78.80999755859375},{"timestamp":1742352420000,"open":2.18148,"high":2.18148,"low":2.1814,"close":2.1814,"volume":3.640000104904175},{"timestamp":1742352480000,"open":2.18136,"high":2.18155,"low":2.18124,"close":2.18147,"volume":59.79999923706055},{"timestamp":1742352540000,"open":2.18155,"high":2.18162,"low":2.18144,"close":2.18155,"volume":58.40999984741211},{"timestamp":1742352600000,"open":2.18151,"high":2.18166,"low":2.18144,"close":2.18144,"volume":44.04999923706055},{"timestamp":1742352660000,"open":2.18148,"high":2.18158,"low":2.18136,"close":2.1814,"volume":50.04999923706055},{"timestamp":1742352720000,"open":2.18136,"high":2.18136,"low":2.18121,"close":2.18125,"volume":39.79999923706055},{"timestamp":1742352780000,"open":2.18129,"high":2.18144,"low":2.1812,"close":2.18124,"volume":150.02999877929688},{"timestamp":1742352840000,"open":2.18129,"high":2.18133,"low":2.18106,"close":2.18114,"volume":130.97999572753906},{"timestamp":1742352900000,"open":2.18114,"high":2.18114,"low":2.18098,"close":2.18105,"volume":55.45000076293945},{"timestamp":1742352960000,"open":2.1811,"high":2.1811,"low":2.1808,"close":2.18106,"volume":51.279998779296875},{"timestamp":1742353020000,"open":2.1811,"high":2.1811,"low":2.18087,"close":2.18094,"volume":53.16999816894531},{"timestamp":1742353080000,"open":2.18091,"high":2.18106,"low":2.18087,"close":2.18105,"volume":11.34000015258789},{"timestamp":1742353140000,"open":2.18094,"high":2.1811,"low":2.18094,"close":2.18099,"volume":25.110000610351562},{"timestamp":1742353200000,"open":2.18099,"high":2.18106,"low":2.18098,"close":2.18103,"volume":21.459999084472656},{"timestamp":1742353260000,"open":2.18106,"high":2.18109,"low":2.18084,"close":2.18102,"volume":43.33000183105469},{"timestamp":1742353320000,"open":2.18106,"high":2.18109,"low":2.18106,"close":2.18109,"volume":3.240000009536743},{"timestamp":1742353380000,"open":2.1811,"high":2.1811,"low":2.18095,"close":2.18095,"volume":16.329999923706055},{"timestamp":1742353440000,"open":2.18102,"high":2.1812,"low":2.18102,"close":2.18103,"volume":17.139999389648438},{"timestamp":1742353500000,"open":2.18106,"high":2.18125,"low":2.18106,"close":2.18117,"volume":18.6299991607666},{"timestamp":1742353560000,"open":2.18125,"high":2.18125,"low":2.1811,"close":2.18124,"volume":28.34000015258789},{"timestamp":1742353620000,"open":2.18136,"high":2.18136,"low":2.18098,"close":2.18099,"volume":41.43000030517578},{"timestamp":1742353680000,"open":2.18102,"high":2.1811,"low":2.18099,"close":2.18103,"volume":15.930000305175781},{"timestamp":1742353740000,"open":2.18098,"high":2.18109,"low":2.18079,"close":2.18098,"volume":68.54000091552734},{"timestamp":1742353800000,"open":2.18099,"high":2.18103,"low":2.18072,"close":2.18072,"volume":48.16999816894531},{"timestamp":1742353860000,"open":2.1808,"high":2.18083,"low":2.18061,"close":2.18065,"volume":52.630001068115234},{"timestamp":1742353920000,"open":2.18058,"high":2.18073,"low":2.18058,"close":2.18065,"volume":18.079999923706055},{"timestamp":1742353980000,"open":2.18072,"high":2.18076,"low":2.18058,"close":2.18058,"volume":14.850000381469727},{"timestamp":1742354040000,"open":2.1806,"high":2.1806,"low":2.18035,"close":2.18043,"volume":27.790000915527344},{"timestamp":1742354100000,"open":2.18038,"high":2.18049,"low":2.18008,"close":2.18008,"volume":25.3700008392334},{"timestamp":1742354160000,"open":2.18013,"high":2.18013,"low":2.17985,"close":2.1799,"volume":44.130001068115234},{"timestamp":1742354220000,"open":2.17986,"high":2.18001,"low":2.17986,"close":2.1799,"volume":14.579999923706055},{"timestamp":1742354280000,"open":2.17994,"high":2.18,"low":2.17989,"close":2.17997,"volume":17.950000762939453},{"timestamp":1742354400000,"open":2.1799,"high":2.1799,"low":2.17956,"close":2.17956,"volume":17.81999969482422},{"timestamp":1742354460000,"open":2.17949,"high":2.17953,"low":2.17934,"close":2.17941,"volume":13.359999656677246},{"timestamp":1742354580000,"open":2.17945,"high":2.17948,"low":2.17934,"close":2.17948,"volume":9.989999771118164},{"timestamp":1742354640000,"open":2.17953,"high":2.17964,"low":2.17944,"close":2.17964,"volume":12.960000038146973},{"timestamp":1742354700000,"open":2.17964,"high":2.17975,"low":2.17959,"close":2.1797,"volume":14.170000076293945},{"timestamp":1742354760000,"open":2.17968,"high":2.17971,"low":2.17925,"close":2.17945,"volume":27},{"timestamp":1742354820000,"open":2.17948,"high":2.17956,"low":2.17944,"close":2.17952,"volume":7.559999942779541},{"timestamp":1742354880000,"open":2.17948,"high":2.17956,"low":2.17937,"close":2.17937,"volume":11.34000015258789},{"timestamp":1742354940000,"open":2.17938,"high":2.17938,"low":2.17911,"close":2.17911,"volume":39.81999969482422},{"timestamp":1742355000000,"open":2.17911,"high":2.17911,"low":2.17904,"close":2.17904,"volume":5.670000076293945},{"timestamp":1742355060000,"open":2.17908,"high":2.1793,"low":2.17908,"close":2.1793,"volume":15.25},{"timestamp":1742355120000,"open":2.17923,"high":2.17926,"low":2.17907,"close":2.17907,"volume":19.170000076293945},{"timestamp":1742355180000,"open":2.17904,"high":2.17904,"low":2.17888,"close":2.17889,"volume":11.199999809265137},{"timestamp":1742355240000,"open":2.1788,"high":2.17884,"low":2.17869,"close":2.17878,"volume":14.3100004196167},{"timestamp":1742355300000,"open":2.1787,"high":2.17893,"low":2.1787,"close":2.17881,"volume":23.350000381469727},{"timestamp":1742355360000,"open":2.17885,"high":2.17896,"low":2.17885,"close":2.17893,"volume":8.640000343322754},{"timestamp":1742355420000,"open":2.17896,"high":2.17896,"low":2.17889,"close":2.17895,"volume":6.480000019073486},{"timestamp":1742355480000,"open":2.17889,"high":2.17896,"low":2.17877,"close":2.17896,"volume":14.039999961853027},{"timestamp":1742355540000,"open":2.17892,"high":2.17908,"low":2.17892,"close":2.179,"volume":9.180000305175781},{"timestamp":1742355600000,"open":2.17907,"high":2.17933,"low":2.17896,"close":2.17929,"volume":19.709999084472656},{"timestamp":1742355660000,"open":2.17938,"high":2.17959,"low":2.17938,"close":2.17948,"volume":9.720000267028809},{"timestamp":1742355720000,"open":2.17938,"high":2.17938,"low":2.17899,"close":2.17908,"volume":14.039999961853027},{"timestamp":1742355780000,"open":2.1791,"high":2.1791,"low":2.179,"close":2.179,"volume":7.829999923706055},{"timestamp":1742355840000,"open":2.17896,"high":2.17904,"low":2.17895,"close":2.179,"volume":8.640000343322754},{"timestamp":1742355900000,"open":2.17904,"high":2.17923,"low":2.17904,"close":2.17923,"volume":24.559999465942383},{"timestamp":1742355960000,"open":2.1793,"high":2.17953,"low":2.17923,"close":2.17948,"volume":28.06999969482422},{"timestamp":1742356020000,"open":2.17944,"high":2.17971,"low":2.1794,"close":2.17971,"volume":21.329999923706055},{"timestamp":1742356080000,"open":2.17971,"high":2.17975,"low":2.1796,"close":2.1796,"volume":9.989999771118164},{"timestamp":1742356140000,"open":2.1796,"high":2.17968,"low":2.17945,"close":2.17949,"volume":15.119999885559082},{"timestamp":1742356200000,"open":2.17953,"high":2.17955,"low":2.17949,"close":2.17953,"volume":6.480000019073486},{"timestamp":1742356260000,"open":2.17948,"high":2.17953,"low":2.17941,"close":2.17953,"volume":12.420000076293945},{"timestamp":1742356320000,"open":2.17953,"high":2.1796,"low":2.17938,"close":2.17941,"volume":31.979999542236328},{"timestamp":1742356380000,"open":2.17949,"high":2.17953,"low":2.17937,"close":2.17941,"volume":45.88999938964844},{"timestamp":1742356440000,"open":2.17941,"high":2.1797,"low":2.17941,"close":2.17953,"volume":30.639999389648438},{"timestamp":1742356500000,"open":2.17955,"high":2.17971,"low":2.17953,"close":2.17968,"volume":17.68000030517578},{"timestamp":1742356560000,"open":2.17979,"high":2.1799,"low":2.17953,"close":2.17964,"volume":67.47000122070312},{"timestamp":1742356620000,"open":2.17953,"high":2.1796,"low":2.1793,"close":2.17941,"volume":58.84000015258789},{"timestamp":1742356680000,"open":2.17941,"high":2.17955,"low":2.1794,"close":2.17953,"volume":14.579999923706055},{"timestamp":1742356740000,"open":2.17956,"high":2.17964,"low":2.17941,"close":2.17953,"volume":25.649999618530273},{"timestamp":1742356800000,"open":2.17952,"high":2.17952,"low":2.1794,"close":2.17942,"volume":8.640000343322754},{"timestamp":1742356860000,"open":2.17935,"high":2.17935,"low":2.17882,"close":2.17883,"volume":19.979999542236328},{"timestamp":1742356920000,"open":2.17883,"high":2.17903,"low":2.17883,"close":2.17896,"volume":13.5},{"timestamp":1742356980000,"open":2.17896,"high":2.17896,"low":2.17879,"close":2.17879,"volume":14.579999923706055},{"timestamp":1742357040000,"open":2.1788,"high":2.17883,"low":2.17876,"close":2.17876,"volume":5.400000095367432},{"timestamp":1742357100000,"open":2.17872,"high":2.17875,"low":2.17861,"close":2.17875,"volume":16.469999313354492},{"timestamp":1742357160000,"open":2.1788,"high":2.1788,"low":2.1788,"close":2.1788,"volume":1.0800000429153442},{"timestamp":1742357220000,"open":2.1788,"high":2.17894,"low":2.1788,"close":2.17888,"volume":10.25},{"timestamp":1742357280000,"open":2.17875,"high":2.17884,"low":2.17861,"close":2.17861,"volume":18.6299991607666},{"timestamp":1742357340000,"open":2.17864,"high":2.17883,"low":2.17864,"close":2.17875,"volume":14.3100004196167},{"timestamp":1742357400000,"open":2.17876,"high":2.17906,"low":2.17872,"close":2.17905,"volume":34.560001373291016},{"timestamp":1742357460000,"open":2.17909,"high":2.17909,"low":2.17895,"close":2.17902,"volume":42.65999984741211},{"timestamp":1742357520000,"open":2.17899,"high":2.17906,"low":2.1789,"close":2.17895,"volume":32.130001068115234},{"timestamp":1742357580000,"open":2.17903,"high":2.17936,"low":2.17895,"close":2.17935,"volume":32.529998779296875},{"timestamp":1742357640000,"open":2.1792,"high":2.17958,"low":2.1792,"close":2.17933,"volume":39.41999816894531},{"timestamp":1742357700000,"open":2.17936,"high":2.17936,"low":2.17913,"close":2.1792,"volume":28.889999389648438},{"timestamp":1742357760000,"open":2.1794,"high":2.1794,"low":2.17925,"close":2.17929,"volume":38.61000061035156},{"timestamp":1742357820000,"open":2.17936,"high":2.17951,"low":2.17932,"close":2.17944,"volume":30.780000686645508},{"timestamp":1742357880000,"open":2.17959,"high":2.17966,"low":2.17959,"close":2.17965,"volume":36.720001220703125},{"timestamp":1742357940000,"open":2.17963,"high":2.17974,"low":2.17962,"close":2.17973,"volume":19.440000534057617},{"timestamp":1742358000000,"open":2.1797,"high":2.17984,"low":2.1797,"close":2.17984,"volume":4.860000133514404},{"timestamp":1742358060000,"open":2.17985,"high":2.17985,"low":2.17977,"close":2.17977,"volume":2.1600000858306885},{"timestamp":1742358120000,"open":2.17989,"high":2.17993,"low":2.17978,"close":2.17978,"volume":14.850000381469727},{"timestamp":1742358180000,"open":2.17973,"high":2.17974,"low":2.17955,"close":2.17962,"volume":18.09000015258789},{"timestamp":1742358240000,"open":2.17951,"high":2.17955,"low":2.17948,"close":2.17955,"volume":13.479999542236328},{"timestamp":1742358300000,"open":2.17951,"high":2.17966,"low":2.17951,"close":2.17954,"volume":23.600000381469727},{"timestamp":1742358360000,"open":2.17947,"high":2.17951,"low":2.17947,"close":2.17951,"volume":4.71999979019165},{"timestamp":1742358420000,"open":2.17947,"high":2.17947,"low":2.17935,"close":2.17944,"volume":15.119999885559082},{"timestamp":1742358480000,"open":2.17948,"high":2.17948,"low":2.17936,"close":2.17936,"volume":8.90999984741211},{"timestamp":1742358540000,"open":2.1794,"high":2.17948,"low":2.17929,"close":2.17944,"volume":16.739999771118164},{"timestamp":1742358600000,"open":2.17948,"high":2.17951,"low":2.1794,"close":2.17944,"volume":17.81999969482422},{"timestamp":1742358660000,"open":2.17946,"high":2.17955,"low":2.17946,"close":2.17955,"volume":2.1600000858306885},{"timestamp":1742358720000,"open":2.17951,"high":2.17951,"low":2.17951,"close":2.17951,"volume":2.430000066757202},{"timestamp":1742358780000,"open":2.17955,"high":2.17955,"low":2.17955,"close":2.17955,"volume":1.0800000429153442},{"timestamp":1742358840000,"open":2.17961,"high":2.17961,"low":2.17943,"close":2.17943,"volume":7.019999980926514},{"timestamp":1742358900000,"open":2.17951,"high":2.17955,"low":2.1795,"close":2.17954,"volume":9.180000305175781},{"timestamp":1742358960000,"open":2.17955,"high":2.17958,"low":2.17951,"close":2.17958,"volume":8.100000381469727},{"timestamp":1742359020000,"open":2.17951,"high":2.17959,"low":2.1795,"close":2.17954,"volume":12.149999618530273},{"timestamp":1742359080000,"open":2.17951,"high":2.17958,"low":2.17943,"close":2.17943,"volume":10.260000228881836},{"timestamp":1742359140000,"open":2.17943,"high":2.17943,"low":2.17936,"close":2.17943,"volume":19.15999984741211},{"timestamp":1742359200000,"open":2.17939,"high":2.17946,"low":2.17905,"close":2.17913,"volume":26.190000534057617},{"timestamp":1742359260000,"open":2.17909,"high":2.17909,"low":2.17883,"close":2.1789,"volume":43.869998931884766},{"timestamp":1742359320000,"open":2.1789,"high":2.17898,"low":2.17886,"close":2.17886,"volume":23.079999923706055},{"timestamp":1742359380000,"open":2.17887,"high":2.17894,"low":2.17887,"close":2.1789,"volume":11.470000267028809},{"timestamp":1742359440000,"open":2.17897,"high":2.17912,"low":2.17897,"close":2.17909,"volume":14.850000381469727},{"timestamp":1742359500000,"open":2.17913,"high":2.17924,"low":2.17913,"close":2.17924,"volume":4.320000171661377},{"timestamp":1742359560000,"open":2.17921,"high":2.17921,"low":2.17887,"close":2.17891,"volume":35.7599983215332},{"timestamp":1742359620000,"open":2.17891,"high":2.17891,"low":2.17876,"close":2.17887,"volume":25.3700008392334},{"timestamp":1742359680000,"open":2.17886,"high":2.17898,"low":2.17879,"close":2.17898,"volume":24.559999465942383},{"timestamp":1742359740000,"open":2.17893,"high":2.17893,"low":2.17861,"close":2.17862,"volume":29.280000686645508},{"timestamp":1742359800000,"open":2.17863,"high":2.17879,"low":2.17863,"close":2.17871,"volume":22.1299991607666},{"timestamp":1742359860000,"open":2.17864,"high":2.17864,"low":2.17864,"close":2.17864,"volume":1.0800000429153442},{"timestamp":1742359920000,"open":2.17868,"high":2.17868,"low":2.17868,"close":2.17868,"volume":1.0800000429153442},{"timestamp":1742359980000,"open":2.17864,"high":2.17868,"low":2.17857,"close":2.17868,"volume":9.720000267028809},{"timestamp":1742360040000,"open":2.17864,"high":2.17868,"low":2.17859,"close":2.17859,"volume":9.180000305175781},{"timestamp":1742360100000,"open":2.17856,"high":2.17857,"low":2.17842,"close":2.17853,"volume":34.41999816894531},{"timestamp":1742360160000,"open":2.1786,"high":2.17868,"low":2.17853,"close":2.17853,"volume":15.25},{"timestamp":1742360220000,"open":2.17857,"high":2.17863,"low":2.17849,"close":2.17863,"volume":19.030000686645508},{"timestamp":1742360280000,"open":2.17868,"high":2.17868,"low":2.17845,"close":2.1786,"volume":35.5},{"timestamp":1742360340000,"open":2.1786,"high":2.17863,"low":2.17856,"close":2.17857,"volume":36.040000915527344},{"timestamp":1742360400000,"open":2.1786,"high":2.17879,"low":2.1786,"close":2.17879,"volume":22.139999389648438},{"timestamp":1742360460000,"open":2.17887,"high":2.17901,"low":2.17886,"close":2.1789,"volume":10.260000228881836},{"timestamp":1742360520000,"open":2.1789,"high":2.17894,"low":2.17887,"close":2.17894,"volume":8.640000343322754},{"timestamp":1742360580000,"open":2.17894,"high":2.17905,"low":2.17887,"close":2.1789,"volume":6.480000019073486},{"timestamp":1742360640000,"open":2.17894,"high":2.17928,"low":2.17894,"close":2.17916,"volume":20.25},{"timestamp":1742360700000,"open":2.17912,"high":2.17913,"low":2.17901,"close":2.17909,"volume":19.299999237060547},{"timestamp":1742360760000,"open":2.1792,"high":2.17934,"low":2.1792,"close":2.17934,"volume":5.940000057220459},{"timestamp":1742360820000,"open":2.17939,"high":2.17973,"low":2.17939,"close":2.17965,"volume":16.739999771118164},{"timestamp":1742360880000,"open":2.17965,"high":2.17965,"low":2.17924,"close":2.17928,"volume":11.880000114440918},{"timestamp":1742360940000,"open":2.17927,"high":2.17928,"low":2.1792,"close":2.17924,"volume":8.640000343322754},{"timestamp":1742361000000,"open":2.1792,"high":2.17946,"low":2.1792,"close":2.17946,"volume":6.480000019073486},{"timestamp":1742361060000,"open":2.17962,"high":2.17984,"low":2.17962,"close":2.17976,"volume":8.640000343322754},{"timestamp":1742361120000,"open":2.17973,"high":2.17984,"low":2.17969,"close":2.17984,"volume":4.320000171661377},{"timestamp":1742361180000,"open":2.17979,"high":2.17979,"low":2.17976,"close":2.17977,"volume":4.320000171661377},{"timestamp":1742361240000,"open":2.1798,"high":2.17999,"low":2.17977,"close":2.17999,"volume":11.199999809265137},{"timestamp":1742361300000,"open":2.17991,"high":2.18022,"low":2.17991,"close":2.1801,"volume":29.149999618530273},{"timestamp":1742361360000,"open":2.18007,"high":2.18007,"low":2.17976,"close":2.1798,"volume":19.299999237060547},{"timestamp":1742361420000,"open":2.17984,"high":2.17984,"low":2.1798,"close":2.17984,"volume":6.75},{"timestamp":1742361480000,"open":2.17988,"high":2.17988,"low":2.17977,"close":2.17977,"volume":4.860000133514404},{"timestamp":1742361540000,"open":2.17973,"high":2.17973,"low":2.17973,"close":2.17973,"volume":1.6200000047683716},{"timestamp":1742361600000,"open":2.17977,"high":2.17984,"low":2.17977,"close":2.17977,"volume":5.940000057220459},{"timestamp":1742361660000,"open":2.17973,"high":2.1798,"low":2.17969,"close":2.1798,"volume":5.400000095367432},{"timestamp":1742361720000,"open":2.17977,"high":2.17977,"low":2.17964,"close":2.17972,"volume":10.800000190734863},{"timestamp":1742361780000,"open":2.1798,"high":2.1798,"low":2.17958,"close":2.17965,"volume":9.720000267028809},{"timestamp":1742361840000,"open":2.17969,"high":2.17991,"low":2.17969,"close":2.17991,"volume":12.420000076293945},{"timestamp":1742361900000,"open":2.17988,"high":2.17992,"low":2.17977,"close":2.17983,"volume":11.880000114440918},{"timestamp":1742361960000,"open":2.17979,"high":2.17984,"low":2.17979,"close":2.17984,"volume":2.1600000858306885},{"timestamp":1742362020000,"open":2.17988,"high":2.17995,"low":2.17972,"close":2.17973,"volume":23.219999313354492},{"timestamp":1742362080000,"open":2.17977,"high":2.17987,"low":2.17969,"close":2.17972,"volume":14.579999923706055},{"timestamp":1742362140000,"open":2.17977,"high":2.17994,"low":2.17973,"close":2.17987,"volume":10.800000190734863},{"timestamp":1742362200000,"open":2.17995,"high":2.17995,"low":2.17992,"close":2.17992,"volume":2.1600000858306885},{"timestamp":1742362260000,"open":2.1798,"high":2.17988,"low":2.1798,"close":2.1798,"volume":4.860000133514404},{"timestamp":1742362320000,"open":2.1798,"high":2.17994,"low":2.17976,"close":2.17994,"volume":10.800000190734863},{"timestamp":1742362380000,"open":2.17995,"high":2.17995,"low":2.17968,"close":2.17973,"volume":11.470000267028809},{"timestamp":1742362440000,"open":2.17977,"high":2.17988,"low":2.17969,"close":2.17988,"volume":10.260000228881836},{"timestamp":1742362500000,"open":2.17991,"high":2.17999,"low":2.17984,"close":2.17999,"volume":12.960000038146973},{"timestamp":1742362560000,"open":2.17995,"high":2.17999,"low":2.17984,"close":2.17988,"volume":7.960000038146973},{"timestamp":1742362620000,"open":2.17976,"high":2.17992,"low":2.17969,"close":2.17969,"volume":16.739999771118164},{"timestamp":1742362680000,"open":2.17977,"high":2.17983,"low":2.17961,"close":2.17983,"volume":14.579999923706055},{"timestamp":1742362740000,"open":2.17983,"high":2.17991,"low":2.1798,"close":2.17988,"volume":8.640000343322754},{"timestamp":1742362800000,"open":2.17983,"high":2.17991,"low":2.17977,"close":2.17984,"volume":7.559999942779541},{"timestamp":1742362860000,"open":2.17977,"high":2.17977,"low":2.17976,"close":2.17976,"volume":3.240000009536743},{"timestamp":1742362920000,"open":2.17983,"high":2.17983,"low":2.17977,"close":2.1798,"volume":7.019999980926514},{"timestamp":1742362980000,"open":2.17972,"high":2.1798,"low":2.17972,"close":2.1798,"volume":9.449999809265137},{"timestamp":1742363040000,"open":2.17977,"high":2.17992,"low":2.17968,"close":2.17984,"volume":36.310001373291016},{"timestamp":1742363100000,"open":2.17977,"high":2.17991,"low":2.17972,"close":2.17977,"volume":51.83000183105469},{"timestamp":1742363160000,"open":2.17979,"high":2.17992,"low":2.17976,"close":2.17983,"volume":26.18000030517578},{"timestamp":1742363220000,"open":2.17984,"high":2.17991,"low":2.17964,"close":2.17972,"volume":48.97999954223633},{"timestamp":1742363280000,"open":2.17973,"high":2.17983,"low":2.17972,"close":2.1798,"volume":44.68000030517578},{"timestamp":1742363340000,"open":2.17977,"high":2.17985,"low":2.17973,"close":2.17985,"volume":31.31999969482422},{"timestamp":1742363400000,"open":2.17989,"high":2.18007,"low":2.17989,"close":2.18007,"volume":7.559999942779541},{"timestamp":1742363460000,"open":2.18015,"high":2.18015,"low":2.1798,"close":2.18003,"volume":28.079999923706055},{"timestamp":1742363520000,"open":2.17996,"high":2.18007,"low":2.17992,"close":2.18007,"volume":18.360000610351562},{"timestamp":1742363580000,"open":2.18,"high":2.18,"low":2.17989,"close":2.18,"volume":19.700000762939453},{"timestamp":1742363640000,"open":2.18004,"high":2.18004,"low":2.17996,"close":2.18004,"volume":5.940000057220459},{"timestamp":1742363700000,"open":2.17995,"high":2.18004,"low":2.17995,"close":2.18004,"volume":9.039999961853027},{"timestamp":1742363760000,"open":2.17996,"high":2.18007,"low":2.17992,"close":2.17996,"volume":16.200000762939453},{"timestamp":1742363820000,"open":2.17992,"high":2.18006,"low":2.17988,"close":2.18003,"volume":24.959999084472656},{"timestamp":1742363880000,"open":2.18003,"high":2.18004,"low":2.17991,"close":2.18,"volume":26.579999923706055},{"timestamp":1742363940000,"open":2.18004,"high":2.18004,"low":2.17989,"close":2.17996,"volume":58.689998626708984},{"timestamp":1742364000000,"open":2.18,"high":2.18004,"low":2.17981,"close":2.18,"volume":67.62000274658203},{"timestamp":1742364060000,"open":2.17996,"high":2.1803,"low":2.17996,"close":2.18014,"volume":27.940000534057617},{"timestamp":1742364120000,"open":2.18019,"high":2.1803,"low":2.18006,"close":2.1803,"volume":11.880000114440918},{"timestamp":1742364180000,"open":2.1803,"high":2.18034,"low":2.18022,"close":2.18034,"volume":15.119999885559082},{"timestamp":1742364240000,"open":2.18029,"high":2.18029,"low":2.18007,"close":2.18011,"volume":16.059999465942383},{"timestamp":1742364300000,"open":2.18011,"high":2.18011,"low":2.17999,"close":2.18,"volume":24.030000686645508},{"timestamp":1742364360000,"open":2.17999,"high":2.18004,"low":2.17991,"close":2.17992,"volume":25.239999771118164},{"timestamp":1742364420000,"open":2.17996,"high":2.18,"low":2.17995,"close":2.17995,"volume":5.130000114440918},{"timestamp":1742364480000,"open":2.18,"high":2.18004,"low":2.17992,"close":2.17992,"volume":6.480000019073486},{"timestamp":1742364540000,"open":2.17988,"high":2.17988,"low":2.17969,"close":2.1797,"volume":27.260000228881836},{"timestamp":1742364600000,"open":2.17966,"high":2.17981,"low":2.17966,"close":2.17981,"volume":11.609999656677246},{"timestamp":1742364660000,"open":2.17977,"high":2.17977,"low":2.17951,"close":2.17951,"volume":14.699999809265137},{"timestamp":1742364720000,"open":2.17944,"high":2.17946,"low":2.17936,"close":2.17936,"volume":11.069999694824219},{"timestamp":1742364780000,"open":2.17931,"high":2.17944,"low":2.17931,"close":2.17943,"volume":28.8700008392334},{"timestamp":1742364840000,"open":2.17951,"high":2.17961,"low":2.17931,"close":2.17932,"volume":46.16999816894531},{"timestamp":1742364900000,"open":2.17936,"high":2.17936,"low":2.17921,"close":2.17929,"volume":15.930000305175781},{"timestamp":1742364960000,"open":2.17928,"high":2.17928,"low":2.17914,"close":2.17921,"volume":9.989999771118164},{"timestamp":1742365020000,"open":2.17925,"high":2.17928,"low":2.17925,"close":2.17928,"volume":4.320000171661377},{"timestamp":1742365080000,"open":2.1792,"high":2.17928,"low":2.17891,"close":2.17925,"volume":40.619998931884766},{"timestamp":1742365140000,"open":2.17928,"high":2.17935,"low":2.17928,"close":2.17931,"volume":5.400000095367432},{"timestamp":1742365200000,"open":2.17936,"high":2.17936,"low":2.1789,"close":2.17895,"volume":16.729999542236328},{"timestamp":1742365260000,"open":2.17902,"high":2.17925,"low":2.17901,"close":2.17925,"volume":42.63999938964844},{"timestamp":1742365320000,"open":2.17931,"high":2.17947,"low":2.17925,"close":2.17936,"volume":24.290000915527344},{"timestamp":1742365380000,"open":2.1794,"high":2.17947,"low":2.17909,"close":2.17909,"volume":30.5},{"timestamp":1742365440000,"open":2.17914,"high":2.17917,"low":2.17913,"close":2.17913,"volume":13.630000114440918},{"timestamp":1742365500000,"open":2.17913,"high":2.17955,"low":2.17909,"close":2.17951,"volume":40.4900016784668},{"timestamp":1742365560000,"open":2.17954,"high":2.17961,"low":2.17951,"close":2.17961,"volume":7.829999923706055},{"timestamp":1742365620000,"open":2.1797,"high":2.17985,"low":2.17966,"close":2.17966,"volume":43.58000183105469},{"timestamp":1742365680000,"open":2.17969,"high":2.17981,"low":2.17962,"close":2.17962,"volume":44.93000030517578},{"timestamp":1742365740000,"open":2.17966,"high":2.17969,"low":2.17965,"close":2.17969,"volume":14.029999732971191},{"timestamp":1742365800000,"open":2.17974,"high":2.17974,"low":2.17932,"close":2.17939,"volume":43.29999923706055},{"timestamp":1742365860000,"open":2.17936,"high":2.17955,"low":2.17936,"close":2.1794,"volume":33.31999969482422},{"timestamp":1742365920000,"open":2.17947,"high":2.17969,"low":2.17943,"close":2.17962,"volume":71.3499984741211},{"timestamp":1742365980000,"open":2.17958,"high":2.17977,"low":2.17955,"close":2.1797,"volume":80.81999969482422},{"timestamp":1742366040000,"open":2.1797,"high":2.18006,"low":2.17969,"close":2.17991,"volume":60.310001373291016},{"timestamp":1742366100000,"open":2.17987,"high":2.17998,"low":2.17986,"close":2.17995,"volume":43.59000015258789},{"timestamp":1742366160000,"open":2.17991,"high":2.17995,"low":2.17982,"close":2.17991,"volume":18.350000381469727},{"timestamp":1742366220000,"open":2.17991,"high":2.17997,"low":2.17964,"close":2.17968,"volume":72.58999633789062},{"timestamp":1742366280000,"open":2.17965,"high":2.17965,"low":2.17941,"close":2.17949,"volume":51.52000045776367},{"timestamp":1742366340000,"open":2.1795,"high":2.1795,"low":2.17897,"close":2.17904,"volume":46.119998931884766},{"timestamp":1742366400000,"open":2.17901,"high":2.17905,"low":2.17863,"close":2.179,"volume":60.56999969482422},{"timestamp":1742366460000,"open":2.17901,"high":2.17905,"low":2.17882,"close":2.17885,"volume":65.02999877929688},{"timestamp":1742366520000,"open":2.17901,"high":2.17907,"low":2.17877,"close":2.17882,"volume":48.41999816894531},{"timestamp":1742366580000,"open":2.17886,"high":2.17905,"low":2.17874,"close":2.17905,"volume":74.63999938964844},{"timestamp":1742366640000,"open":2.17911,"high":2.17938,"low":2.17907,"close":2.1792,"volume":49.63999938964844},{"timestamp":1742366700000,"open":2.17923,"high":2.17953,"low":2.1792,"close":2.17953,"volume":57.599998474121094},{"timestamp":1742366760000,"open":2.17961,"high":2.17991,"low":2.1796,"close":2.17991,"volume":31.450000762939453},{"timestamp":1742366820000,"open":2.17994,"high":2.17998,"low":2.17991,"close":2.17991,"volume":9.989999771118164},{"timestamp":1742366880000,"open":2.17987,"high":2.18006,"low":2.17983,"close":2.18006,"volume":20.520000457763672},{"timestamp":1742366940000,"open":2.17998,"high":2.18028,"low":2.17998,"close":2.1802,"volume":74.5},{"timestamp":1742367000000,"open":2.18021,"high":2.18024,"low":2.18001,"close":2.1802,"volume":39.93000030517578},{"timestamp":1742367060000,"open":2.18028,"high":2.18046,"low":2.17995,"close":2.18002,"volume":62.61000061035156},{"timestamp":1742367120000,"open":2.1799,"high":2.18021,"low":2.1799,"close":2.18006,"volume":26.309999465942383},{"timestamp":1742367180000,"open":2.18012,"high":2.18012,"low":2.18006,"close":2.18006,"volume":4.989999771118164},{"timestamp":1742367240000,"open":2.18006,"high":2.18006,"low":2.17982,"close":2.17983,"volume":9.989999771118164},{"timestamp":1742367300000,"open":2.17976,"high":2.17976,"low":2.17964,"close":2.17968,"volume":47.06999969482422},{"timestamp":1742367360000,"open":2.17965,"high":2.17976,"low":2.17941,"close":2.17946,"volume":68.94999694824219},{"timestamp":1742367420000,"open":2.17946,"high":2.17946,"low":2.17863,"close":2.17875,"volume":115.86000061035156},{"timestamp":1742367480000,"open":2.17878,"high":2.17878,"low":2.17818,"close":2.17829,"volume":100.05999755859375},{"timestamp":1742367540000,"open":2.17821,"high":2.1783,"low":2.17762,"close":2.17788,"volume":127.04000091552734},{"timestamp":1742367600000,"open":2.17788,"high":2.17818,"low":2.17724,"close":2.1774,"volume":211},{"timestamp":1742367660000,"open":2.17747,"high":2.17781,"low":2.17701,"close":2.17701,"volume":202.3800048828125},{"timestamp":1742367720000,"open":2.17706,"high":2.17736,"low":2.17697,"close":2.17709,"volume":157.05999755859375},{"timestamp":1742367780000,"open":2.17705,"high":2.17728,"low":2.17701,"close":2.17705,"volume":73.27999877929688},{"timestamp":1742367840000,"open":2.17702,"high":2.17725,"low":2.17687,"close":2.17725,"volume":99.16999816894531},{"timestamp":1742367900000,"open":2.17713,"high":2.1774,"low":2.1771,"close":2.17717,"volume":57.75},{"timestamp":1742367960000,"open":2.17721,"high":2.17721,"low":2.1765,"close":2.1765,"volume":88.9000015258789},{"timestamp":1742368020000,"open":2.17657,"high":2.17702,"low":2.17653,"close":2.17686,"volume":39.13999938964844},{"timestamp":1742368080000,"open":2.17691,"high":2.17732,"low":2.1768,"close":2.1768,"volume":37.650001525878906},{"timestamp":1742368140000,"open":2.17675,"high":2.17725,"low":2.17672,"close":2.17687,"volume":51.43000030517578},{"timestamp":1742368200000,"open":2.17687,"high":2.1771,"low":2.17675,"close":2.17691,"volume":42.779998779296875},{"timestamp":1742368260000,"open":2.17697,"high":2.17725,"low":2.17682,"close":2.17725,"volume":36.849998474121094},{"timestamp":1742368320000,"open":2.17725,"high":2.178,"low":2.17713,"close":2.17795,"volume":46.439998626708984},{"timestamp":1742368380000,"open":2.17788,"high":2.17792,"low":2.17732,"close":2.17732,"volume":66.41999816894531},{"timestamp":1742368440000,"open":2.17732,"high":2.17743,"low":2.1771,"close":2.17713,"volume":24.299999237060547},{"timestamp":1742368500000,"open":2.17709,"high":2.17717,"low":2.17635,"close":2.17652,"volume":85.13999938964844},{"timestamp":1742368560000,"open":2.17653,"high":2.17653,"low":2.17619,"close":2.17634,"volume":90.12000274658203},{"timestamp":1742368620000,"open":2.17638,"high":2.17638,"low":2.17589,"close":2.17597,"volume":80.95999908447266},{"timestamp":1742368680000,"open":2.176,"high":2.176,"low":2.17559,"close":2.17575,"volume":119.97000122070312},{"timestamp":1742368740000,"open":2.17577,"high":2.17586,"low":2.17563,"close":2.17571,"volume":74.61000061035156},{"timestamp":1742368800000,"open":2.17567,"high":2.17582,"low":2.1756,"close":2.17563,"volume":38.9900016784668},{"timestamp":1742368860000,"open":2.1756,"high":2.17565,"low":2.17541,"close":2.17565,"volume":50.59000015258789},{"timestamp":1742368920000,"open":2.17565,"high":2.17585,"low":2.17554,"close":2.17562,"volume":69.5999984741211},{"timestamp":1742368980000,"open":2.17558,"high":2.17559,"low":2.1751,"close":2.17539,"volume":123.44999694824219},{"timestamp":1742369040000,"open":2.17535,"high":2.17551,"low":2.17491,"close":2.17497,"volume":75.56999969482422},{"timestamp":1742369100000,"open":2.17501,"high":2.17552,"low":2.17498,"close":2.17552,"volume":50.34000015258789},{"timestamp":1742369160000,"open":2.17555,"high":2.17589,"low":2.17532,"close":2.17548,"volume":68.80000305175781},{"timestamp":1742369220000,"open":2.1754,"high":2.17554,"low":2.17523,"close":2.17546,"volume":51.70000076293945},{"timestamp":1742369280000,"open":2.17546,"high":2.17568,"low":2.17541,"close":2.17561,"volume":63.84000015258789},{"timestamp":1742369340000,"open":2.17554,"high":2.1758,"low":2.17549,"close":2.1758,"volume":83.2300033569336},{"timestamp":1742369400000,"open":2.17584,"high":2.1761,"low":2.17565,"close":2.17606,"volume":48.029998779296875},{"timestamp":1742369460000,"open":2.17609,"high":2.17632,"low":2.1758,"close":2.1758,"volume":64.66000366210938},{"timestamp":1742369520000,"open":2.17584,"high":2.17625,"low":2.17584,"close":2.17614,"volume":43.849998474121094},{"timestamp":1742369580000,"open":2.1761,"high":2.17617,"low":2.17598,"close":2.17601,"volume":79.7699966430664},{"timestamp":1742369640000,"open":2.17606,"high":2.17606,"low":2.17554,"close":2.17554,"volume":168.9199981689453},{"timestamp":1742369700000,"open":2.17541,"high":2.17542,"low":2.17504,"close":2.17505,"volume":85.30999755859375},{"timestamp":1742369760000,"open":2.17497,"high":2.17511,"low":2.17389,"close":2.17389,"volume":191.86000061035156},{"timestamp":1742369820000,"open":2.17392,"high":2.17404,"low":2.17283,"close":2.17309,"volume":339.1199951171875},{"timestamp":1742369880000,"open":2.17302,"high":2.17316,"low":2.17257,"close":2.1729,"volume":282.3599853515625},{"timestamp":1742369940000,"open":2.17291,"high":2.17309,"low":2.17241,"close":2.1726,"volume":166.3300018310547},{"timestamp":1742370000000,"open":2.17263,"high":2.17276,"low":2.17223,"close":2.17226,"volume":222.49000549316406},{"timestamp":1742370060000,"open":2.1723,"high":2.17234,"low":2.17158,"close":2.172,"volume":211.42999267578125},{"timestamp":1742370120000,"open":2.172,"high":2.17207,"low":2.17109,"close":2.17114,"volume":203.36000061035156},{"timestamp":1742370180000,"open":2.17114,"high":2.17125,"low":2.17029,"close":2.17082,"volume":346.3599853515625},{"timestamp":1742370240000,"open":2.17066,"high":2.17139,"low":2.17048,"close":2.17139,"volume":241.52000427246094},{"timestamp":1742370300000,"open":2.17139,"high":2.17195,"low":2.17124,"close":2.17161,"volume":83.5199966430664},{"timestamp":1742370360000,"open":2.17172,"high":2.17205,"low":2.1715,"close":2.17205,"volume":51.560001373291016},{"timestamp":1742370420000,"open":2.17206,"high":2.1721,"low":2.17116,"close":2.17123,"volume":117.44000244140625},{"timestamp":1742370480000,"open":2.1712,"high":2.17172,"low":2.17052,"close":2.17169,"volume":118.9000015258789},{"timestamp":1742370540000,"open":2.1718,"high":2.17269,"low":2.1718,"close":2.17262,"volume":107.05000305175781},{"timestamp":1742370600000,"open":2.17259,"high":2.173,"low":2.1722,"close":2.17295,"volume":115.55999755859375},{"timestamp":1742370660000,"open":2.17304,"high":2.17345,"low":2.17251,"close":2.17266,"volume":94.9000015258789},{"timestamp":1742370720000,"open":2.17262,"high":2.1727,"low":2.17229,"close":2.17229,"volume":81.66000366210938},{"timestamp":1742370780000,"open":2.17221,"high":2.1724,"low":2.17203,"close":2.17203,"volume":165.7100067138672},{"timestamp":1742370840000,"open":2.17194,"high":2.1724,"low":2.17194,"close":2.17228,"volume":76},{"timestamp":1742370900000,"open":2.17233,"high":2.17255,"low":2.17217,"close":2.17217,"volume":55.33000183105469},{"timestamp":1742370960000,"open":2.17218,"high":2.17232,"low":2.17169,"close":2.17176,"volume":82.08000183105469},{"timestamp":1742371020000,"open":2.1718,"high":2.17184,"low":2.1712,"close":2.17153,"volume":87.06999969482422},{"timestamp":1742371080000,"open":2.17153,"high":2.17157,"low":2.17096,"close":2.17096,"volume":68.8499984741211},{"timestamp":1742371140000,"open":2.17082,"high":2.17101,"low":2.1707,"close":2.17097,"volume":118.3499984741211},{"timestamp":1742371200000,"open":2.17094,"high":2.17172,"low":2.17081,"close":2.17169,"volume":173.8300018310547},{"timestamp":1742371260000,"open":2.17171,"high":2.17191,"low":2.17154,"close":2.1719,"volume":71.27999877929688},{"timestamp":1742371320000,"open":2.17195,"high":2.17263,"low":2.17191,"close":2.17251,"volume":76.68000030517578},{"timestamp":1742371380000,"open":2.17251,"high":2.17285,"low":2.17236,"close":2.1727,"volume":81.54000091552734},{"timestamp":1742371440000,"open":2.17269,"high":2.173,"low":2.1725,"close":2.17266,"volume":77.88999938964844},{"timestamp":1742371500000,"open":2.17258,"high":2.17288,"low":2.17235,"close":2.17285,"volume":43.060001373291016},{"timestamp":1742371560000,"open":2.17289,"high":2.17293,"low":2.17248,"close":2.17274,"volume":56.15999984741211},{"timestamp":1742371620000,"open":2.17266,"high":2.17308,"low":2.17263,"close":2.17296,"volume":43.20000076293945},{"timestamp":1742371680000,"open":2.173,"high":2.17334,"low":2.17288,"close":2.17323,"volume":56.15999984741211},{"timestamp":1742371740000,"open":2.17319,"high":2.17355,"low":2.17299,"close":2.17326,"volume":63.18000030517578},{"timestamp":1742371800000,"open":2.17334,"high":2.17364,"low":2.17258,"close":2.17262,"volume":92.87999725341797},{"timestamp":1742371860000,"open":2.17257,"high":2.17294,"low":2.17219,"close":2.17223,"volume":83.16000366210938},{"timestamp":1742371920000,"open":2.17228,"high":2.17247,"low":2.17217,"close":2.17239,"volume":69.12000274658203},{"timestamp":1742371980000,"open":2.17246,"high":2.17253,"low":2.17205,"close":2.17224,"volume":68.44000244140625},{"timestamp":1742372040000,"open":2.17232,"high":2.17295,"low":2.17227,"close":2.17292,"volume":52.91999816894531},{"timestamp":1742372100000,"open":2.17288,"high":2.17307,"low":2.17276,"close":2.17277,"volume":40.77000045776367},{"timestamp":1742372160000,"open":2.17283,"high":2.17314,"low":2.17261,"close":2.17262,"volume":70.73999786376953},{"timestamp":1742372220000,"open":2.17265,"high":2.17318,"low":2.17265,"close":2.17314,"volume":35.63999938964844},{"timestamp":1742372280000,"open":2.17314,"high":2.1732,"low":2.17274,"close":2.17285,"volume":40.22999954223633},{"timestamp":1742372340000,"open":2.17294,"high":2.17312,"low":2.17286,"close":2.17311,"volume":35.369998931884766},{"timestamp":1742372400000,"open":2.17308,"high":2.17324,"low":2.17285,"close":2.17308,"volume":44.54999923706055},{"timestamp":1742372460000,"open":2.17311,"high":2.17316,"low":2.17289,"close":2.17309,"volume":42.52000045776367},{"timestamp":1742372520000,"open":2.17304,"high":2.17335,"low":2.17282,"close":2.1733,"volume":45.09000015258789},{"timestamp":1742372580000,"open":2.17324,"high":2.17356,"low":2.17324,"close":2.17345,"volume":31.31999969482422},{"timestamp":1742372640000,"open":2.17352,"high":2.17353,"low":2.17323,"close":2.17353,"volume":66.41000366210938},{"timestamp":1742372700000,"open":2.17353,"high":2.17356,"low":2.17325,"close":2.17334,"volume":30.239999771118164},{"timestamp":1742372760000,"open":2.17338,"high":2.17349,"low":2.17325,"close":2.17345,"volume":37.2599983215332},{"timestamp":1742372820000,"open":2.1734,"high":2.17342,"low":2.17323,"close":2.17339,"volume":32.400001525878906},{"timestamp":1742372880000,"open":2.17335,"high":2.17358,"low":2.17323,"close":2.17346,"volume":32.939998626708984},{"timestamp":1742372940000,"open":2.17342,"high":2.17362,"low":2.17339,"close":2.17354,"volume":49.540000915527344},{"timestamp":1742373000000,"open":2.17357,"high":2.17376,"low":2.17335,"close":2.17376,"volume":46.97999954223633},{"timestamp":1742373060000,"open":2.17376,"high":2.17388,"low":2.1735,"close":2.17351,"volume":55.349998474121094},{"timestamp":1742373120000,"open":2.1735,"high":2.1738,"low":2.17343,"close":2.17377,"volume":44.279998779296875},{"timestamp":1742373180000,"open":2.17384,"high":2.17392,"low":2.17358,"close":2.17377,"volume":37.79999923706055},{"timestamp":1742373240000,"open":2.17381,"high":2.17381,"low":2.17317,"close":2.17335,"volume":41.16999816894531},{"timestamp":1742373300000,"open":2.17339,"high":2.17347,"low":2.17321,"close":2.17328,"volume":53.849998474121094},{"timestamp":1742373360000,"open":2.17328,"high":2.17381,"low":2.17328,"close":2.17366,"volume":45.4900016784668},{"timestamp":1742373420000,"open":2.17354,"high":2.17388,"low":2.17332,"close":2.17332,"volume":64.26000213623047},{"timestamp":1742373480000,"open":2.17332,"high":2.17339,"low":2.17291,"close":2.17291,"volume":28.75},{"timestamp":1742373540000,"open":2.17291,"high":2.17313,"low":2.17283,"close":2.17298,"volume":21.600000381469727},{"timestamp":1742373600000,"open":2.17291,"high":2.17309,"low":2.17271,"close":2.17275,"volume":52.91999816894531},{"timestamp":1742373660000,"open":2.17278,"high":2.17287,"low":2.17248,"close":2.17253,"volume":70.19999694824219},{"timestamp":1742373720000,"open":2.17252,"high":2.17268,"low":2.17203,"close":2.17203,"volume":39.959999084472656},{"timestamp":1742373780000,"open":2.17204,"high":2.17216,"low":2.17147,"close":2.17158,"volume":77.22000122070312},{"timestamp":1742373840000,"open":2.17162,"high":2.17178,"low":2.17156,"close":2.17178,"volume":42.119998931884766},{"timestamp":1742373900000,"open":2.17163,"high":2.17163,"low":2.17128,"close":2.17137,"volume":49.68000030517578},{"timestamp":1742373960000,"open":2.17136,"high":2.17144,"low":2.17106,"close":2.17122,"volume":51.970001220703125},{"timestamp":1742374020000,"open":2.17118,"high":2.17118,"low":2.17087,"close":2.17088,"volume":21.059999465942383},{"timestamp":1742374080000,"open":2.17088,"high":2.1711,"low":2.17068,"close":2.1711,"volume":59.400001525878906},{"timestamp":1742374140000,"open":2.17107,"high":2.17107,"low":2.17077,"close":2.1708,"volume":59.529998779296875},{"timestamp":1742374200000,"open":2.17077,"high":2.17077,"low":2.16997,"close":2.17005,"volume":57.63999938964844},{"timestamp":1742374260000,"open":2.17004,"high":2.1702,"low":2.16974,"close":2.16979,"volume":66.41999816894531},{"timestamp":1742374320000,"open":2.16983,"high":2.16997,"low":2.1693,"close":2.16938,"volume":71.06999969482422},{"timestamp":1742374380000,"open":2.16941,"high":2.16957,"low":2.16923,"close":2.16941,"volume":52.779998779296875},{"timestamp":1742374440000,"open":2.1694,"high":2.17058,"low":2.16934,"close":2.17054,"volume":46.16999816894531},{"timestamp":1742374500000,"open":2.17055,"high":2.17081,"low":2.17055,"close":2.17073,"volume":52.91999816894531},{"timestamp":1742374560000,"open":2.17072,"high":2.17081,"low":2.17036,"close":2.1704,"volume":52.91999816894531},{"timestamp":1742374620000,"open":2.17036,"high":2.17051,"low":2.1702,"close":2.17051,"volume":45.36000061035156},{"timestamp":1742374680000,"open":2.17046,"high":2.17055,"low":2.17031,"close":2.17054,"volume":32.939998626708984},{"timestamp":1742374740000,"open":2.1705,"high":2.17051,"low":2.16993,"close":2.16997,"volume":54.540000915527344},{"timestamp":1742374800000,"open":2.16993,"high":2.17007,"low":2.16956,"close":2.17001,"volume":72.76000213623047},{"timestamp":1742374860000,"open":2.16993,"high":2.17015,"low":2.16948,"close":2.1696,"volume":54},{"timestamp":1742374920000,"open":2.16956,"high":2.16963,"low":2.16936,"close":2.16951,"volume":59.400001525878906},{"timestamp":1742374980000,"open":2.16951,"high":2.1696,"low":2.16906,"close":2.16907,"volume":47.52000045776367},{"timestamp":1742375040000,"open":2.16907,"high":2.16926,"low":2.16907,"close":2.16922,"volume":48.599998474121094},{"timestamp":1742375100000,"open":2.16918,"high":2.16918,"low":2.16873,"close":2.16907,"volume":72.08999633789062},{"timestamp":1742375160000,"open":2.16907,"high":2.16922,"low":2.16896,"close":2.16896,"volume":63.18000030517578},{"timestamp":1742375220000,"open":2.16899,"high":2.16926,"low":2.16885,"close":2.16926,"volume":42.25},{"timestamp":1742375280000,"open":2.16925,"high":2.16948,"low":2.16925,"close":2.16948,"volume":41.29999923706055},{"timestamp":1742375340000,"open":2.16948,"high":2.16962,"low":2.1694,"close":2.16946,"volume":39.959999084472656},{"timestamp":1742375400000,"open":2.16951,"high":2.16959,"low":2.16913,"close":2.16913,"volume":41.58000183105469},{"timestamp":1742375460000,"open":2.16914,"high":2.1694,"low":2.16901,"close":2.16928,"volume":52.380001068115234},{"timestamp":1742375520000,"open":2.16928,"high":2.16929,"low":2.16906,"close":2.16921,"volume":32.66999816894531},{"timestamp":1742375580000,"open":2.16914,"high":2.16916,"low":2.16809,"close":2.16824,"volume":70.73999786376953},{"timestamp":1742375640000,"open":2.1682,"high":2.16826,"low":2.16794,"close":2.16794,"volume":63.16999816894531},{"timestamp":1742375700000,"open":2.1679,"high":2.16824,"low":2.16789,"close":2.16824,"volume":33.7400016784668},{"timestamp":1742375760000,"open":2.16819,"high":2.16838,"low":2.16815,"close":2.16827,"volume":28.350000381469727},{"timestamp":1742375820000,"open":2.1682,"high":2.16852,"low":2.16809,"close":2.16845,"volume":69.5199966430664},{"timestamp":1742375880000,"open":2.16853,"high":2.16853,"low":2.16826,"close":2.16826,"volume":22.809999465942383},{"timestamp":1742375940000,"open":2.16819,"high":2.16823,"low":2.16754,"close":2.16759,"volume":55.88999938964844},{"timestamp":1742376000000,"open":2.16763,"high":2.16763,"low":2.16725,"close":2.1675,"volume":27.540000915527344},{"timestamp":1742376060000,"open":2.16748,"high":2.16773,"low":2.16743,"close":2.16751,"volume":41.5099983215332},{"timestamp":1742376120000,"open":2.16751,"high":2.16793,"low":2.16751,"close":2.16759,"volume":26.459999084472656},{"timestamp":1742376180000,"open":2.16759,"high":2.16808,"low":2.1675,"close":2.16808,"volume":57.63999938964844},{"timestamp":1742376240000,"open":2.16807,"high":2.1686,"low":2.16807,"close":2.16856,"volume":29.700000762939453},{"timestamp":1742376300000,"open":2.16868,"high":2.16868,"low":2.16838,"close":2.16841,"volume":34.560001373291016},{"timestamp":1742376360000,"open":2.16837,"high":2.16852,"low":2.16829,"close":2.16852,"volume":42.93000030517578},{"timestamp":1742376420000,"open":2.16852,"high":2.16871,"low":2.1683,"close":2.1686,"volume":42.119998931884766},{"timestamp":1742376480000,"open":2.1686,"high":2.16868,"low":2.16844,"close":2.16849,"volume":30.780000686645508},{"timestamp":1742376540000,"open":2.16849,"high":2.16875,"low":2.16849,"close":2.16863,"volume":27},{"timestamp":1742376600000,"open":2.16863,"high":2.16882,"low":2.16853,"close":2.16882,"volume":37.79999923706055},{"timestamp":1742376660000,"open":2.16883,"high":2.16965,"low":2.16883,"close":2.16965,"volume":48.599998474121094},{"timestamp":1742376720000,"open":2.16961,"high":2.1704,"low":2.16961,"close":2.17018,"volume":51.029998779296875},{"timestamp":1742376780000,"open":2.17018,"high":2.17051,"low":2.17002,"close":2.17014,"volume":53.459999084472656},{"timestamp":1742376840000,"open":2.17014,"high":2.17014,"low":2.16985,"close":2.16988,"volume":52.91999816894531},{"timestamp":1742376900000,"open":2.16985,"high":2.17005,"low":2.1697,"close":2.16998,"volume":42.25},{"timestamp":1742376960000,"open":2.16994,"high":2.17009,"low":2.1697,"close":2.17008,"volume":43.060001373291016},{"timestamp":1742377020000,"open":2.17009,"high":2.17016,"low":2.16997,"close":2.17016,"volume":22.40999984741211},{"timestamp":1742377080000,"open":2.1702,"high":2.1702,"low":2.16971,"close":2.16993,"volume":43.060001373291016},{"timestamp":1742377140000,"open":2.1699,"high":2.1702,"low":2.16982,"close":2.1702,"volume":31.450000762939453},{"timestamp":1742377200000,"open":2.17019,"high":2.1702,"low":2.17008,"close":2.1702,"volume":22.139999389648438},{"timestamp":1742377260000,"open":2.17031,"high":2.17035,"low":2.16985,"close":2.17019,"volume":45.220001220703125},{"timestamp":1742377320000,"open":2.17009,"high":2.17031,"low":2.17008,"close":2.17024,"volume":46.029998779296875},{"timestamp":1742377380000,"open":2.17023,"high":2.17039,"low":2.17001,"close":2.17039,"volume":47.25},{"timestamp":1742377440000,"open":2.1703,"high":2.17031,"low":2.17008,"close":2.17013,"volume":35.369998931884766},{"timestamp":1742377500000,"open":2.17008,"high":2.17009,"low":2.16989,"close":2.16998,"volume":39.41999816894531},{"timestamp":1742377560000,"open":2.17001,"high":2.17024,"low":2.16994,"close":2.17022,"volume":36.45000076293945},{"timestamp":1742377620000,"open":2.17022,"high":2.17022,"low":2.16965,"close":2.16981,"volume":45.900001525878906},{"timestamp":1742377680000,"open":2.16977,"high":2.17011,"low":2.16962,"close":2.16995,"volume":45.08000183105469},{"timestamp":1742377740000,"open":2.17004,"high":2.17049,"low":2.17003,"close":2.17049,"volume":51.43000030517578},{"timestamp":1742377800000,"open":2.17051,"high":2.17056,"low":2.17045,"close":2.17056,"volume":28.079999923706055},{"timestamp":1742377860000,"open":2.17052,"high":2.17086,"low":2.17051,"close":2.17081,"volume":46.439998626708984},{"timestamp":1742377920000,"open":2.1709,"high":2.17124,"low":2.1709,"close":2.17124,"volume":44.81999969482422},{"timestamp":1742377980000,"open":2.17119,"high":2.17131,"low":2.17094,"close":2.17097,"volume":58.45000076293945},{"timestamp":1742378040000,"open":2.17097,"high":2.17109,"low":2.17059,"close":2.17059,"volume":59.939998626708984},{"timestamp":1742378100000,"open":2.1706,"high":2.17064,"low":2.1703,"close":2.17041,"volume":82.20999908447266},{"timestamp":1742378160000,"open":2.17043,"high":2.17089,"low":2.17043,"close":2.17089,"volume":46.97999954223633},{"timestamp":1742378220000,"open":2.17093,"high":2.17118,"low":2.1707,"close":2.1707,"volume":36.18000030517578},{"timestamp":1742378280000,"open":2.17062,"high":2.17093,"low":2.17055,"close":2.17088,"volume":32.400001525878906},{"timestamp":1742378340000,"open":2.17089,"high":2.17096,"low":2.17069,"close":2.17082,"volume":34.560001373291016},{"timestamp":1742378400000,"open":2.17084,"high":2.17084,"low":2.17066,"close":2.17066,"volume":25.3799991607666},{"timestamp":1742378460000,"open":2.17054,"high":2.17055,"low":2.17002,"close":2.17002,"volume":40.900001525878906},{"timestamp":1742378520000,"open":2.17003,"high":2.17043,"low":2.16984,"close":2.17036,"volume":38.34000015258789},{"timestamp":1742378580000,"open":2.17044,"high":2.17044,"low":2.17002,"close":2.17007,"volume":58.18000030517578},{"timestamp":1742378640000,"open":2.16998,"high":2.16999,"low":2.16965,"close":2.16973,"volume":46.16999816894531},{"timestamp":1742378700000,"open":2.16973,"high":2.16984,"low":2.16945,"close":2.1695,"volume":43.060001373291016},{"timestamp":1742378760000,"open":2.16943,"high":2.16943,"low":2.16883,"close":2.16894,"volume":71.66999816894531},{"timestamp":1742378820000,"open":2.1689,"high":2.1689,"low":2.16859,"close":2.16879,"volume":87.61000061035156},{"timestamp":1742378880000,"open":2.16879,"high":2.16883,"low":2.16874,"close":2.16875,"volume":18.760000228881836},{"timestamp":1742378940000,"open":2.16871,"high":2.16886,"low":2.16864,"close":2.16883,"volume":24.290000915527344},{"timestamp":1742379000000,"open":2.16885,"high":2.16931,"low":2.16882,"close":2.16924,"volume":35.63999938964844},{"timestamp":1742379060000,"open":2.1692,"high":2.16924,"low":2.16908,"close":2.1692,"volume":11.880000114440918},{"timestamp":1742379120000,"open":2.16915,"high":2.16931,"low":2.16894,"close":2.16924,"volume":23.760000228881836},{"timestamp":1742379180000,"open":2.16931,"high":2.16931,"low":2.16864,"close":2.16864,"volume":35.77000045776367},{"timestamp":1742379240000,"open":2.1686,"high":2.16883,"low":2.16856,"close":2.16868,"volume":23.760000228881836},{"timestamp":1742379300000,"open":2.16875,"high":2.1689,"low":2.1686,"close":2.16864,"volume":22.270000457763672},{"timestamp":1742379360000,"open":2.16868,"high":2.16868,"low":2.16838,"close":2.16839,"volume":9.180000305175781},{"timestamp":1742379420000,"open":2.16842,"high":2.16869,"low":2.16842,"close":2.16862,"volume":19.440000534057617},{"timestamp":1742379480000,"open":2.16869,"high":2.16926,"low":2.16869,"close":2.16925,"volume":33.880001068115234},{"timestamp":1742379840000,"open":2.17021,"high":2.17025,"low":2.17016,"close":2.17016,"volume":5.400000095367432},{"timestamp":1742379900000,"open":2.17016,"high":2.17021,"low":2.17009,"close":2.17017,"volume":22.68000030517578},{"timestamp":1742379960000,"open":2.17016,"high":2.17036,"low":2.17013,"close":2.17025,"volume":44.279998779296875},{"timestamp":1742380020000,"open":2.17021,"high":2.17035,"low":2.17017,"close":2.17018,"volume":29.15999984741211},{"timestamp":1742380080000,"open":2.17014,"high":2.17014,"low":2.16979,"close":2.16988,"volume":45.36000061035156},{"timestamp":1742380140000,"open":2.16995,"high":2.17018,"low":2.16994,"close":2.17002,"volume":22.68000030517578},{"timestamp":1742380200000,"open":2.17003,"high":2.17007,"low":2.16961,"close":2.16961,"volume":18.360000610351562},{"timestamp":1742380260000,"open":2.16962,"high":2.16965,"low":2.16946,"close":2.16964,"volume":20.520000457763672},{"timestamp":1742380320000,"open":2.16962,"high":2.16969,"low":2.16931,"close":2.16943,"volume":50.7599983215332},{"timestamp":1742380380000,"open":2.16943,"high":2.16947,"low":2.16928,"close":2.16947,"volume":25.920000076293945},{"timestamp":1742380440000,"open":2.16943,"high":2.1695,"low":2.16923,"close":2.1695,"volume":30.239999771118164},{"timestamp":1742380500000,"open":2.16942,"high":2.16942,"low":2.16912,"close":2.16912,"volume":15.119999885559082},{"timestamp":1742380560000,"open":2.16916,"high":2.16924,"low":2.16902,"close":2.16924,"volume":18.360000610351562},{"timestamp":1742380620000,"open":2.16927,"high":2.16927,"low":2.16916,"close":2.16917,"volume":9.989999771118164},{"timestamp":1742380680000,"open":2.16913,"high":2.16943,"low":2.16913,"close":2.16935,"volume":15.119999885559082},{"timestamp":1742380740000,"open":2.16935,"high":2.16956,"low":2.16935,"close":2.16955,"volume":17.280000686645508},{"timestamp":1742380800000,"open":2.16955,"high":2.16959,"low":2.1694,"close":2.16945,"volume":19.170000076293945},{"timestamp":1742380860000,"open":2.16941,"high":2.16941,"low":2.16899,"close":2.16908,"volume":26.459999084472656},{"timestamp":1742380920000,"open":2.1691,"high":2.1693,"low":2.16902,"close":2.16904,"volume":25.110000610351562},{"timestamp":1742380980000,"open":2.16912,"high":2.16913,"low":2.16902,"close":2.16912,"volume":19.979999542236328},{"timestamp":1742381040000,"open":2.16905,"high":2.16935,"low":2.16902,"close":2.16931,"volume":38.470001220703125},{"timestamp":1742381100000,"open":2.16935,"high":2.16969,"low":2.16935,"close":2.16942,"volume":36.18000030517578},{"timestamp":1742381160000,"open":2.16949,"high":2.16958,"low":2.16931,"close":2.16935,"volume":20.520000457763672},{"timestamp":1742381220000,"open":2.16934,"high":2.16949,"low":2.1692,"close":2.16947,"volume":34.560001373291016},{"timestamp":1742381280000,"open":2.1695,"high":2.16977,"low":2.16942,"close":2.16972,"volume":23.079999923706055},{"timestamp":1742381340000,"open":2.16969,"high":2.16992,"low":2.16969,"close":2.16983,"volume":35.63999938964844},{"timestamp":1742381400000,"open":2.16988,"high":2.16992,"low":2.16924,"close":2.16924,"volume":17.280000686645508},{"timestamp":1742381460000,"open":2.16924,"high":2.16924,"low":2.16889,"close":2.16889,"volume":9.720000267028809},{"timestamp":1742381520000,"open":2.16894,"high":2.16935,"low":2.16894,"close":2.16928,"volume":20.3799991607666},{"timestamp":1742381580000,"open":2.16932,"high":2.16958,"low":2.16924,"close":2.16958,"volume":16.200000762939453},{"timestamp":1742381640000,"open":2.16962,"high":2.16984,"low":2.16957,"close":2.16976,"volume":12.960000038146973},{"timestamp":1742381700000,"open":2.16973,"high":2.16988,"low":2.16973,"close":2.1698,"volume":16.200000762939453},{"timestamp":1742381760000,"open":2.16991,"high":2.16998,"low":2.1698,"close":2.16992,"volume":24.84000015258789},{"timestamp":1742381820000,"open":2.16992,"high":2.16995,"low":2.1698,"close":2.16984,"volume":10.260000228881836},{"timestamp":1742381880000,"open":2.1698,"high":2.16994,"low":2.1698,"close":2.16983,"volume":7.559999942779541},{"timestamp":1742381940000,"open":2.16983,"high":2.16998,"low":2.16976,"close":2.16977,"volume":16.200000762939453},{"timestamp":1742382000000,"open":2.16973,"high":2.1698,"low":2.16943,"close":2.16943,"volume":12.960000038146973},{"timestamp":1742382060000,"open":2.16928,"high":2.16943,"low":2.16928,"close":2.16938,"volume":9.720000267028809},{"timestamp":1742382120000,"open":2.16927,"high":2.16928,"low":2.16905,"close":2.16913,"volume":16.739999771118164},{"timestamp":1742382180000,"open":2.16919,"high":2.16965,"low":2.16919,"close":2.16962,"volume":29.15999984741211},{"timestamp":1742382240000,"open":2.16962,"high":2.16965,"low":2.16928,"close":2.16928,"volume":30.239999771118164},{"timestamp":1742382300000,"open":2.16928,"high":2.16932,"low":2.16923,"close":2.16928,"volume":27},{"timestamp":1742382360000,"open":2.16924,"high":2.16924,"low":2.16905,"close":2.16924,"volume":18.360000610351562},{"timestamp":1742382420000,"open":2.16932,"high":2.16947,"low":2.16924,"close":2.16947,"volume":38.880001068115234},{"timestamp":1742382480000,"open":2.16947,"high":2.16988,"low":2.16938,"close":2.1698,"volume":27.540000915527344},{"timestamp":1742382540000,"open":2.16984,"high":2.17022,"low":2.1698,"close":2.17017,"volume":20.520000457763672},{"timestamp":1742382600000,"open":2.17017,"high":2.17039,"low":2.17009,"close":2.17039,"volume":31.440000534057617},{"timestamp":1742382660000,"open":2.17037,"high":2.17066,"low":2.17032,"close":2.17032,"volume":31.860000610351562},{"timestamp":1742382720000,"open":2.17039,"high":2.17048,"low":2.1701,"close":2.17022,"volume":22.950000762939453},{"timestamp":1742382780000,"open":2.17021,"high":2.17025,"low":2.16983,"close":2.16995,"volume":33.61000061035156},{"timestamp":1742382840000,"open":2.16983,"high":2.17009,"low":2.16977,"close":2.17003,"volume":64.51000213623047},{"timestamp":1742382900000,"open":2.16994,"high":2.16994,"low":2.16965,"close":2.16965,"volume":24.020000457763672},{"timestamp":1742382960000,"open":2.16961,"high":2.16965,"low":2.16939,"close":2.16958,"volume":28.889999389648438},{"timestamp":1742383020000,"open":2.16962,"high":2.16969,"low":2.16953,"close":2.16953,"volume":17.81999969482422},{"timestamp":1742383080000,"open":2.1695,"high":2.16962,"low":2.16931,"close":2.1695,"volume":55.7400016784668},{"timestamp":1742383140000,"open":2.16947,"high":2.1695,"low":2.16894,"close":2.16894,"volume":72.22000122070312},{"timestamp":1742383200000,"open":2.16893,"high":2.16909,"low":2.16878,"close":2.16893,"volume":65.33999633789062},{"timestamp":1742383260000,"open":2.16894,"high":2.16905,"low":2.16894,"close":2.16902,"volume":18.6299991607666},{"timestamp":1742383320000,"open":2.1689,"high":2.16898,"low":2.16883,"close":2.16893,"volume":28.75},{"timestamp":1742383380000,"open":2.16901,"high":2.16931,"low":2.16901,"close":2.16927,"volume":31.31999969482422},{"timestamp":1742383440000,"open":2.16924,"high":2.16954,"low":2.16916,"close":2.16919,"volume":28.079999923706055},{"timestamp":1742383500000,"open":2.16917,"high":2.16973,"low":2.16917,"close":2.16973,"volume":52.90999984741211},{"timestamp":1742383560000,"open":2.16969,"high":2.16988,"low":2.16965,"close":2.1698,"volume":63.15999984741211},{"timestamp":1742383620000,"open":2.16992,"high":2.17003,"low":2.16991,"close":2.16998,"volume":25.649999618530273},{"timestamp":1742383680000,"open":2.16987,"high":2.17003,"low":2.16987,"close":2.16991,"volume":27.530000686645508},{"timestamp":1742383740000,"open":2.16983,"high":2.17007,"low":2.16983,"close":2.16998,"volume":18.09000015258789},{"timestamp":1742383800000,"open":2.16992,"high":2.17007,"low":2.16987,"close":2.16987,"volume":17.40999984741211},{"timestamp":1742383860000,"open":2.16995,"high":2.16998,"low":2.16992,"close":2.16992,"volume":7.019999980926514},{"timestamp":1742383920000,"open":2.16995,"high":2.17062,"low":2.16995,"close":2.17055,"volume":25.110000610351562},{"timestamp":1742383980000,"open":2.17059,"high":2.17082,"low":2.17055,"close":2.17067,"volume":35.77000045776367},{"timestamp":1742384040000,"open":2.17074,"high":2.17097,"low":2.17066,"close":2.17085,"volume":22.68000030517578},{"timestamp":1742384100000,"open":2.17081,"high":2.17123,"low":2.17078,"close":2.17115,"volume":32.400001525878906},{"timestamp":1742384160000,"open":2.17118,"high":2.17138,"low":2.17112,"close":2.17127,"volume":29.15999984741211},{"timestamp":1742384220000,"open":2.17126,"high":2.17149,"low":2.17126,"close":2.17142,"volume":24.84000015258789},{"timestamp":1742384280000,"open":2.17141,"high":2.17142,"low":2.17107,"close":2.17138,"volume":37.79999923706055},{"timestamp":1742384340000,"open":2.17138,"high":2.17144,"low":2.17108,"close":2.17112,"volume":24.84000015258789},{"timestamp":1742384400000,"open":2.17115,"high":2.17134,"low":2.17112,"close":2.17134,"volume":19.440000534057617},{"timestamp":1742384460000,"open":2.17133,"high":2.17168,"low":2.1713,"close":2.1716,"volume":23.760000228881836},{"timestamp":1742384520000,"open":2.1716,"high":2.17172,"low":2.17133,"close":2.17168,"volume":41.040000915527344},{"timestamp":1742384580000,"open":2.17172,"high":2.17172,"low":2.17149,"close":2.17168,"volume":32.400001525878906},{"timestamp":1742384640000,"open":2.17172,"high":2.17223,"low":2.17171,"close":2.17205,"volume":34.560001373291016},{"timestamp":1742384700000,"open":2.17205,"high":2.17224,"low":2.17202,"close":2.1722,"volume":50.7599983215332},{"timestamp":1742384760000,"open":2.17216,"high":2.17231,"low":2.17204,"close":2.17217,"volume":24.84000015258789},{"timestamp":1742384820000,"open":2.1722,"high":2.17224,"low":2.17189,"close":2.17189,"volume":10.800000190734863},{"timestamp":1742384880000,"open":2.17198,"high":2.17202,"low":2.1719,"close":2.1719,"volume":17.280000686645508},{"timestamp":1742384940000,"open":2.17204,"high":2.17228,"low":2.17204,"close":2.17224,"volume":10.800000190734863},{"timestamp":1742385000000,"open":2.17224,"high":2.17257,"low":2.17219,"close":2.17234,"volume":35.369998931884766},{"timestamp":1742385060000,"open":2.17243,"high":2.17243,"low":2.17216,"close":2.17243,"volume":41.849998474121094},{"timestamp":1742385120000,"open":2.17235,"high":2.17273,"low":2.17235,"close":2.17262,"volume":15.65999984741211},{"timestamp":1742385180000,"open":2.17265,"high":2.17265,"low":2.17249,"close":2.17262,"volume":10.260000228881836},{"timestamp":1742385240000,"open":2.17269,"high":2.17269,"low":2.17208,"close":2.17228,"volume":63.959999084472656},{"timestamp":1742385300000,"open":2.17224,"high":2.17273,"low":2.17223,"close":2.17273,"volume":16.469999313354492},{"timestamp":1742385360000,"open":2.1728,"high":2.17284,"low":2.17178,"close":2.17193,"volume":140.91000366210938},{"timestamp":1742385420000,"open":2.17171,"high":2.1725,"low":2.17171,"close":2.17232,"volume":92.33999633789062},{"timestamp":1742385480000,"open":2.17228,"high":2.17231,"low":2.17187,"close":2.17198,"volume":52.90999984741211},{"timestamp":1742385540000,"open":2.17202,"high":2.17205,"low":2.17182,"close":2.17197,"volume":53.849998474121094},{"timestamp":1742385600000,"open":2.17193,"high":2.17232,"low":2.17193,"close":2.17213,"volume":115.79000091552734},{"timestamp":1742385660000,"open":2.17209,"high":2.17239,"low":2.17189,"close":2.1719,"volume":208.22999572753906},{"timestamp":1742385720000,"open":2.17189,"high":2.17235,"low":2.17189,"close":2.17235,"volume":164.39999389648438},{"timestamp":1742385780000,"open":2.17232,"high":2.17258,"low":2.1722,"close":2.17239,"volume":90.13999938964844},{"timestamp":1742385840000,"open":2.17235,"high":2.1724,"low":2.17221,"close":2.17225,"volume":26.459999084472656},{"timestamp":1742385900000,"open":2.17236,"high":2.17236,"low":2.17199,"close":2.17229,"volume":114.98999786376953},{"timestamp":1742385960000,"open":2.17232,"high":2.17263,"low":2.17232,"close":2.17263,"volume":65.66000366210938},{"timestamp":1742386020000,"open":2.17255,"high":2.17255,"low":2.17236,"close":2.17244,"volume":146.50999450683594},{"timestamp":1742386080000,"open":2.17237,"high":2.17248,"low":2.17207,"close":2.17207,"volume":51.83000183105469},{"timestamp":1742386140000,"open":2.17203,"high":2.17222,"low":2.17192,"close":2.17195,"volume":98.04000091552734},{"timestamp":1742386200000,"open":2.17203,"high":2.17224,"low":2.17199,"close":2.17214,"volume":19.440000534057617},{"timestamp":1742386260000,"open":2.17214,"high":2.1724,"low":2.17198,"close":2.17225,"volume":73.43000030517578},{"timestamp":1742386320000,"open":2.17233,"high":2.17255,"low":2.17214,"close":2.17254,"volume":87.18000030517578},{"timestamp":1742386380000,"open":2.17259,"high":2.17259,"low":2.17221,"close":2.17224,"volume":103.76000213623047},{"timestamp":1742386440000,"open":2.17229,"high":2.17237,"low":2.17221,"close":2.17233,"volume":104.31999969482422},{"timestamp":1742386500000,"open":2.17239,"high":2.1724,"low":2.17221,"close":2.17229,"volume":75.16999816894531},{"timestamp":1742386560000,"open":2.17229,"high":2.17237,"low":2.17218,"close":2.17237,"volume":91.11000061035156},{"timestamp":1742386620000,"open":2.17225,"high":2.17229,"low":2.17221,"close":2.17222,"volume":47.18000030517578},{"timestamp":1742386680000,"open":2.17225,"high":2.17225,"low":2.1715,"close":2.1715,"volume":116.19000244140625},{"timestamp":1742386740000,"open":2.17157,"high":2.17237,"low":2.17157,"close":2.17232,"volume":26.860000610351562},{"timestamp":1742386800000,"open":2.17233,"high":2.17263,"low":2.17233,"close":2.17262,"volume":35.63999938964844},{"timestamp":1742386860000,"open":2.17267,"high":2.17267,"low":2.17207,"close":2.17221,"volume":26.459999084472656},{"timestamp":1742386920000,"open":2.17229,"high":2.17239,"low":2.17225,"close":2.17233,"volume":20.110000610351562},{"timestamp":1742386980000,"open":2.17225,"high":2.17236,"low":2.17224,"close":2.17229,"volume":29.690000534057617},{"timestamp":1742387040000,"open":2.17233,"high":2.1724,"low":2.17213,"close":2.17218,"volume":28.889999389648438},{"timestamp":1742387100000,"open":2.17214,"high":2.17218,"low":2.17183,"close":2.17187,"volume":70.5199966430664},{"timestamp":1742387160000,"open":2.17184,"high":2.17228,"low":2.17169,"close":2.1718,"volume":185.9600067138672},{"timestamp":1742387220000,"open":2.17188,"high":2.1721,"low":2.17176,"close":2.17187,"volume":99.19000244140625},{"timestamp":1742387280000,"open":2.17187,"high":2.17199,"low":2.17176,"close":2.17184,"volume":75.44000244140625},{"timestamp":1742387340000,"open":2.17187,"high":2.1721,"low":2.17182,"close":2.17182,"volume":42.650001525878906},{"timestamp":1742387400000,"open":2.17192,"high":2.172,"low":2.17163,"close":2.17176,"volume":100.25},{"timestamp":1742387460000,"open":2.17185,"high":2.17189,"low":2.17161,"close":2.17162,"volume":56.400001525878906},{"timestamp":1742387520000,"open":2.17166,"high":2.17181,"low":2.17165,"close":2.17174,"volume":32.380001068115234},{"timestamp":1742387580000,"open":2.17185,"high":2.17234,"low":2.17185,"close":2.1723,"volume":23.350000381469727},{"timestamp":1742387640000,"open":2.17237,"high":2.17249,"low":2.17237,"close":2.1724,"volume":23.489999771118164},{"timestamp":1742387700000,"open":2.17245,"high":2.17275,"low":2.17237,"close":2.1726,"volume":25.649999618530273},{"timestamp":1742387760000,"open":2.17264,"high":2.17267,"low":2.17251,"close":2.17264,"volume":10.800000190734863},{"timestamp":1742387820000,"open":2.17267,"high":2.17275,"low":2.1726,"close":2.1726,"volume":21.190000534057617},{"timestamp":1742387880000,"open":2.17266,"high":2.17282,"low":2.17242,"close":2.17242,"volume":50.61000061035156},{"timestamp":1742387940000,"open":2.17242,"high":2.1726,"low":2.17231,"close":2.17235,"volume":66.62999725341797},{"timestamp":1742388000000,"open":2.17238,"high":2.1725,"low":2.17234,"close":2.17241,"volume":98.2300033569336},{"timestamp":1742388060000,"open":2.17242,"high":2.17257,"low":2.17231,"close":2.17252,"volume":109.18000030517578},{"timestamp":1742388120000,"open":2.17256,"high":2.17283,"low":2.17256,"close":2.17268,"volume":62.599998474121094},{"timestamp":1742388180000,"open":2.17268,"high":2.17268,"low":2.17237,"close":2.17242,"volume":73.54000091552734},{"timestamp":1742388240000,"open":2.17246,"high":2.17287,"low":2.17238,"close":2.17275,"volume":44.099998474121094},{"timestamp":1742388300000,"open":2.17287,"high":2.17287,"low":2.17237,"close":2.17237,"volume":91.44999694824219},{"timestamp":1742388360000,"open":2.17238,"high":2.17238,"low":2.17184,"close":2.17191,"volume":70.94999694824219},{"timestamp":1742388420000,"open":2.17196,"high":2.17218,"low":2.17173,"close":2.17173,"volume":62.72999954223633},{"timestamp":1742388480000,"open":2.1718,"high":2.17192,"low":2.17162,"close":2.17184,"volume":56.540000915527344},{"timestamp":1742388540000,"open":2.17188,"high":2.17192,"low":2.17162,"close":2.17173,"volume":70.16000366210938},{"timestamp":1742388600000,"open":2.17177,"high":2.17188,"low":2.17157,"close":2.17177,"volume":101.7300033569336},{"timestamp":1742388660000,"open":2.17173,"high":2.17207,"low":2.17173,"close":2.17192,"volume":89.5999984741211},{"timestamp":1742388720000,"open":2.17192,"high":2.17211,"low":2.17192,"close":2.17207,"volume":51.529998779296875},{"timestamp":1742388780000,"open":2.17211,"high":2.17218,"low":2.17203,"close":2.17211,"volume":33.189998626708984},{"timestamp":1742388840000,"open":2.17206,"high":2.17211,"low":2.1718,"close":2.17192,"volume":79.36000061035156},{"timestamp":1742388900000,"open":2.17196,"high":2.17196,"low":2.17128,"close":2.17139,"volume":136},{"timestamp":1742388960000,"open":2.17131,"high":2.17132,"low":2.17087,"close":2.17087,"volume":82.8499984741211},{"timestamp":1742389020000,"open":2.17094,"high":2.17098,"low":2.17056,"close":2.17057,"volume":152.47000122070312},{"timestamp":1742389080000,"open":2.17063,"high":2.17094,"low":2.17063,"close":2.17087,"volume":121.58999633789062},{"timestamp":1742389140000,"open":2.17091,"high":2.17098,"low":2.17078,"close":2.17098,"volume":100.66999816894531},{"timestamp":1742389200000,"open":2.17097,"high":2.17101,"low":2.17059,"close":2.17066,"volume":101.87999725341797},{"timestamp":1742389260000,"open":2.1707,"high":2.17097,"low":2.17066,"close":2.17092,"volume":125.37000274658203},{"timestamp":1742389320000,"open":2.17101,"high":2.17108,"low":2.17085,"close":2.17097,"volume":116.88999938964844},{"timestamp":1742389380000,"open":2.17101,"high":2.17104,"low":2.17055,"close":2.17057,"volume":69.93000030517578},{"timestamp":1742389440000,"open":2.17057,"high":2.17058,"low":2.17047,"close":2.17055,"volume":17.950000762939453},{"timestamp":1742389500000,"open":2.17051,"high":2.17091,"low":2.17051,"close":2.17088,"volume":53.86000061035156},{"timestamp":1742389560000,"open":2.17085,"high":2.17088,"low":2.17047,"close":2.17047,"volume":80.70999908447266},{"timestamp":1742389620000,"open":2.17051,"high":2.17092,"low":2.17042,"close":2.17085,"volume":68.30999755859375},{"timestamp":1742389680000,"open":2.17088,"high":2.17111,"low":2.17058,"close":2.17058,"volume":126.29000091552734},{"timestamp":1742389740000,"open":2.17057,"high":2.17057,"low":2.17013,"close":2.17021,"volume":129.9600067138672},{"timestamp":1742389800000,"open":2.17028,"high":2.17055,"low":2.17012,"close":2.1705,"volume":88.66999816894531},{"timestamp":1742389860000,"open":2.17051,"high":2.17081,"low":2.17044,"close":2.17048,"volume":82.44999694824219},{"timestamp":1742389920000,"open":2.17044,"high":2.17052,"low":2.17009,"close":2.17018,"volume":85.83000183105469},{"timestamp":1742389980000,"open":2.17014,"high":2.17029,"low":2.17013,"close":2.17023,"volume":25.920000076293945},{"timestamp":1742390040000,"open":2.17018,"high":2.17023,"low":2.16997,"close":2.17014,"volume":33.61000061035156},{"timestamp":1742390100000,"open":2.17019,"high":2.17019,"low":2.16959,"close":2.16962,"volume":90.44000244140625},{"timestamp":1742390160000,"open":2.16959,"high":2.16997,"low":2.16959,"close":2.16997,"volume":60.59000015258789},{"timestamp":1742390220000,"open":2.17,"high":2.17007,"low":2.16973,"close":2.16985,"volume":51.560001373291016},{"timestamp":1742390280000,"open":2.16989,"high":2.16997,"low":2.16948,"close":2.16962,"volume":141.5399932861328},{"timestamp":1742390340000,"open":2.16962,"high":2.16966,"low":2.16929,"close":2.16933,"volume":116.19999694824219},{"timestamp":1742390400000,"open":2.16929,"high":2.16959,"low":2.16906,"close":2.1691,"volume":116.87000274658203},{"timestamp":1742390460000,"open":2.16905,"high":2.16918,"low":2.16834,"close":2.16835,"volume":161.27999877929688},{"timestamp":1742390520000,"open":2.16839,"high":2.16858,"low":2.16834,"close":2.16839,"volume":87.98999786376953},{"timestamp":1742390580000,"open":2.16845,"high":2.16876,"low":2.16842,"close":2.16865,"volume":99.19999694824219},{"timestamp":1742390640000,"open":2.16861,"high":2.16876,"low":2.16849,"close":2.16865,"volume":110.23999786376953},{"timestamp":1742390700000,"open":2.16861,"high":2.16891,"low":2.16858,"close":2.16891,"volume":73.55999755859375},{"timestamp":1742390760000,"open":2.16888,"high":2.1694,"low":2.16862,"close":2.16921,"volume":109.44999694824219},{"timestamp":1742390820000,"open":2.16922,"high":2.16929,"low":2.16888,"close":2.16895,"volume":52.5},{"timestamp":1742390880000,"open":2.1689,"high":2.1689,"low":2.16861,"close":2.16869,"volume":34.81999969482422},{"timestamp":1742390940000,"open":2.16865,"high":2.16869,"low":2.16839,"close":2.16869,"volume":50.209999084472656},{"timestamp":1742391000000,"open":2.16869,"high":2.16888,"low":2.16846,"close":2.16883,"volume":80.19000244140625},{"timestamp":1742391060000,"open":2.16884,"high":2.16888,"low":2.16845,"close":2.16876,"volume":50.7599983215332},{"timestamp":1742391120000,"open":2.16875,"high":2.16895,"low":2.1685,"close":2.16891,"volume":50.4900016784668},{"timestamp":1742391180000,"open":2.1688,"high":2.16895,"low":2.16873,"close":2.16884,"volume":41.040000915527344},{"timestamp":1742391240000,"open":2.16876,"high":2.16883,"low":2.16858,"close":2.16873,"volume":44.81999969482422},{"timestamp":1742391300000,"open":2.16872,"high":2.16875,"low":2.16842,"close":2.16857,"volume":43.20000076293945},{"timestamp":1742391360000,"open":2.16849,"high":2.16854,"low":2.16813,"close":2.16819,"volume":27.670000076293945},{"timestamp":1742391420000,"open":2.16828,"high":2.16831,"low":2.16813,"close":2.16827,"volume":19.979999542236328},{"timestamp":1742391480000,"open":2.16834,"high":2.16835,"low":2.16786,"close":2.16786,"volume":43.20000076293945},{"timestamp":1742391540000,"open":2.16783,"high":2.16804,"low":2.16775,"close":2.16786,"volume":26.18000030517578},{"timestamp":1742391600000,"open":2.16782,"high":2.16813,"low":2.16779,"close":2.16808,"volume":59.52000045776367},{"timestamp":1742391660000,"open":2.16816,"high":2.1685,"low":2.16786,"close":2.1679,"volume":125.93000030517578},{"timestamp":1742391720000,"open":2.16786,"high":2.16828,"low":2.16786,"close":2.16808,"volume":119.29000091552734},{"timestamp":1742391780000,"open":2.16813,"high":2.16813,"low":2.16749,"close":2.16764,"volume":64.12000274658203},{"timestamp":1742391840000,"open":2.1676,"high":2.16775,"low":2.16745,"close":2.16771,"volume":78.94999694824219},{"timestamp":1742391900000,"open":2.16768,"high":2.16786,"low":2.16737,"close":2.16737,"volume":86.38999938964844},{"timestamp":1742391960000,"open":2.16738,"high":2.16756,"low":2.16704,"close":2.1673,"volume":69.11000061035156},{"timestamp":1742392020000,"open":2.16738,"high":2.16752,"low":2.16725,"close":2.16726,"volume":26.459999084472656},{"timestamp":1742392080000,"open":2.16729,"high":2.16749,"low":2.16703,"close":2.16708,"volume":44.81999969482422},{"timestamp":1742392140000,"open":2.167,"high":2.16718,"low":2.16685,"close":2.16718,"volume":39.40999984741211},{"timestamp":1742392200000,"open":2.16714,"high":2.16752,"low":2.1671,"close":2.1673,"volume":83.83000183105469},{"timestamp":1742392260000,"open":2.16738,"high":2.16738,"low":2.16685,"close":2.16692,"volume":72.33999633789062},{"timestamp":1742392320000,"open":2.16688,"high":2.16688,"low":2.16646,"close":2.16658,"volume":84.08999633789062},{"timestamp":1742392380000,"open":2.16655,"high":2.16673,"low":2.16635,"close":2.16636,"volume":92.18000030517578},{"timestamp":1742392440000,"open":2.16631,"high":2.16702,"low":2.16621,"close":2.16672,"volume":93.27999877929688},{"timestamp":1742392500000,"open":2.1667,"high":2.16707,"low":2.16666,"close":2.16707,"volume":36.040000915527344},{"timestamp":1742392560000,"open":2.1671,"high":2.1673,"low":2.16692,"close":2.16722,"volume":93.38999938964844},{"timestamp":1742392620000,"open":2.16725,"high":2.16744,"low":2.16714,"close":2.16741,"volume":34.02000045776367},{"timestamp":1742392680000,"open":2.16751,"high":2.16782,"low":2.16733,"close":2.1677,"volume":75.5999984741211},{"timestamp":1742392740000,"open":2.16767,"high":2.16767,"low":2.16718,"close":2.16729,"volume":44.81999969482422},{"timestamp":1742392800000,"open":2.16726,"high":2.16731,"low":2.1669,"close":2.16716,"volume":66.41999816894531},{"timestamp":1742392860000,"open":2.1672,"high":2.16724,"low":2.16696,"close":2.16719,"volume":105.83999633789062},{"timestamp":1742392920000,"open":2.1672,"high":2.16741,"low":2.1672,"close":2.16723,"volume":42.38999938964844},{"timestamp":1742392980000,"open":2.16739,"high":2.1679,"low":2.16737,"close":2.16787,"volume":44.54999923706055},{"timestamp":1742393040000,"open":2.16786,"high":2.16813,"low":2.16761,"close":2.16809,"volume":66.01000213623047},{"timestamp":1742393100000,"open":2.16806,"high":2.16806,"low":2.16783,"close":2.16783,"volume":36.720001220703125},{"timestamp":1742393160000,"open":2.16797,"high":2.16805,"low":2.16782,"close":2.16805,"volume":32.66999816894531},{"timestamp":1742393220000,"open":2.16808,"high":2.16839,"low":2.16808,"close":2.16836,"volume":22.139999389648438},{"timestamp":1742393280000,"open":2.16828,"high":2.16836,"low":2.16816,"close":2.16828,"volume":23.219999313354492},{"timestamp":1742393340000,"open":2.16821,"high":2.16821,"low":2.16798,"close":2.16816,"volume":18.899999618530273},{"timestamp":1742393400000,"open":2.16817,"high":2.16846,"low":2.16809,"close":2.16824,"volume":66.80999755859375},{"timestamp":1742393460000,"open":2.16828,"high":2.16851,"low":2.16824,"close":2.16836,"volume":35.22999954223633},{"timestamp":1742393520000,"open":2.16839,"high":2.16854,"low":2.16823,"close":2.16842,"volume":34.290000915527344},{"timestamp":1742393580000,"open":2.16846,"high":2.16853,"low":2.16821,"close":2.16838,"volume":37.2599983215332},{"timestamp":1742393640000,"open":2.16846,"high":2.16892,"low":2.16842,"close":2.16892,"volume":24.15999984741211},{"timestamp":1742393700000,"open":2.16896,"high":2.16907,"low":2.1688,"close":2.16906,"volume":39.54999923706055},{"timestamp":1742393760000,"open":2.16899,"high":2.16974,"low":2.16899,"close":2.16973,"volume":30.780000686645508},{"timestamp":1742393820000,"open":2.16973,"high":2.16978,"low":2.16962,"close":2.16966,"volume":27},{"timestamp":1742393880000,"open":2.16974,"high":2.16989,"low":2.16967,"close":2.16985,"volume":31.860000610351562},{"timestamp":1742393940000,"open":2.16989,"high":2.17012,"low":2.16977,"close":2.17001,"volume":35.63999938964844},{"timestamp":1742394000000,"open":2.17004,"high":2.17008,"low":2.16981,"close":2.16997,"volume":37.2599983215332},{"timestamp":1742394060000,"open":2.16989,"high":2.17004,"low":2.16941,"close":2.16956,"volume":54.810001373291016},{"timestamp":1742394120000,"open":2.16963,"high":2.16982,"low":2.16952,"close":2.16982,"volume":25.920000076293945},{"timestamp":1742394180000,"open":2.16978,"high":2.16993,"low":2.16958,"close":2.16971,"volume":44.279998779296875},{"timestamp":1742394240000,"open":2.16967,"high":2.17023,"low":2.16962,"close":2.17023,"volume":31.31999969482422},{"timestamp":1742394300000,"open":2.17022,"high":2.17022,"low":2.16993,"close":2.17016,"volume":25.920000076293945},{"timestamp":1742394360000,"open":2.17019,"high":2.17046,"low":2.17015,"close":2.17023,"volume":35.099998474121094},{"timestamp":1742394420000,"open":2.17022,"high":2.17046,"low":2.17022,"close":2.17027,"volume":38.61000061035156},{"timestamp":1742394480000,"open":2.17023,"high":2.17027,"low":2.16986,"close":2.17001,"volume":49.95000076293945},{"timestamp":1742394540000,"open":2.17012,"high":2.17023,"low":2.16992,"close":2.16997,"volume":61.81999969482422},{"timestamp":1742394600000,"open":2.16996,"high":2.17053,"low":2.16996,"close":2.17048,"volume":66.69000244140625},{"timestamp":1742394660000,"open":2.17049,"high":2.17068,"low":2.1703,"close":2.17057,"volume":47.5099983215332},{"timestamp":1742394720000,"open":2.17056,"high":2.17079,"low":2.17048,"close":2.17079,"volume":44.68000030517578},{"timestamp":1742394780000,"open":2.17079,"high":2.17106,"low":2.17067,"close":2.17101,"volume":58.9900016784668},{"timestamp":1742394840000,"open":2.17109,"high":2.17117,"low":2.17106,"close":2.17113,"volume":18.360000610351562},{"timestamp":1742394900000,"open":2.17113,"high":2.17128,"low":2.17086,"close":2.17091,"volume":40.36000061035156},{"timestamp":1742394960000,"open":2.17098,"high":2.17109,"low":2.17093,"close":2.17093,"volume":43.20000076293945},{"timestamp":1742395020000,"open":2.17091,"high":2.17093,"low":2.17064,"close":2.17087,"volume":37.38999938964844},{"timestamp":1742395080000,"open":2.17083,"high":2.17086,"low":2.17064,"close":2.17068,"volume":16.739999771118164},{"timestamp":1742395140000,"open":2.17053,"high":2.17053,"low":2.1703,"close":2.17049,"volume":21.329999923706055},{"timestamp":1742395200000,"open":2.1706,"high":2.17071,"low":2.1706,"close":2.17068,"volume":20.25},{"timestamp":1742395260000,"open":2.17049,"high":2.17049,"low":2.17037,"close":2.17045,"volume":17.950000762939453},{"timestamp":1742395320000,"open":2.17049,"high":2.17049,"low":2.17034,"close":2.17049,"volume":30.90999984741211},{"timestamp":1742395380000,"open":2.17053,"high":2.17072,"low":2.17041,"close":2.17057,"volume":40.77000045776367},{"timestamp":1742395440000,"open":2.17061,"high":2.17061,"low":2.1703,"close":2.17042,"volume":44.0099983215332},{"timestamp":1742395500000,"open":2.17038,"high":2.17053,"low":2.17012,"close":2.17034,"volume":42.65999984741211},{"timestamp":1742395560000,"open":2.17033,"high":2.17037,"low":2.17012,"close":2.17018,"volume":28.6200008392334},{"timestamp":1742395620000,"open":2.17019,"high":2.17019,"low":2.16992,"close":2.16993,"volume":29.700000762939453},{"timestamp":1742395680000,"open":2.16982,"high":2.16982,"low":2.16947,"close":2.16947,"volume":83.69999694824219},{"timestamp":1742395740000,"open":2.16944,"high":2.17012,"low":2.16941,"close":2.17012,"volume":44.279998779296875},{"timestamp":1742395800000,"open":2.17008,"high":2.17023,"low":2.17008,"close":2.17019,"volume":19.440000534057617},{"timestamp":1742395860000,"open":2.17019,"high":2.17034,"low":2.17015,"close":2.17019,"volume":27},{"timestamp":1742395920000,"open":2.17012,"high":2.17019,"low":2.16944,"close":2.16962,"volume":81.4000015258789},{"timestamp":1742395980000,"open":2.16963,"high":2.17008,"low":2.16956,"close":2.16982,"volume":49.95000076293945},{"timestamp":1742396040000,"open":2.16982,"high":2.16989,"low":2.16959,"close":2.16977,"volume":53.459999084472656},{"timestamp":1742396100000,"open":2.16978,"high":2.17019,"low":2.16973,"close":2.17019,"volume":60.75},{"timestamp":1742396160000,"open":2.17016,"high":2.17023,"low":2.17003,"close":2.17008,"volume":34.02000045776367},{"timestamp":1742396220000,"open":2.17016,"high":2.17042,"low":2.17004,"close":2.17026,"volume":65.33999633789062},{"timestamp":1742396280000,"open":2.17023,"high":2.17023,"low":2.16992,"close":2.17001,"volume":46.56999969482422},{"timestamp":1742396340000,"open":2.16992,"high":2.16997,"low":2.16898,"close":2.16911,"volume":144.69000244140625},{"timestamp":1742396400000,"open":2.16907,"high":2.16933,"low":2.16896,"close":2.16926,"volume":62.63999938964844},{"timestamp":1742396460000,"open":2.16925,"high":2.16947,"low":2.16922,"close":2.16932,"volume":48.869998931884766},{"timestamp":1742396520000,"open":2.16937,"high":2.16951,"low":2.16929,"close":2.16932,"volume":51.150001525878906},{"timestamp":1742396580000,"open":2.16926,"high":2.16933,"low":2.16914,"close":2.16933,"volume":25.3799991607666},{"timestamp":1742396640000,"open":2.16929,"high":2.16929,"low":2.16902,"close":2.16907,"volume":30.3700008392334},{"timestamp":1742396700000,"open":2.16887,"high":2.16898,"low":2.16851,"close":2.16858,"volume":47.2400016784668},{"timestamp":1742396760000,"open":2.16866,"high":2.16888,"low":2.16857,"close":2.16888,"volume":37.529998779296875},{"timestamp":1742396820000,"open":2.16884,"high":2.16907,"low":2.16884,"close":2.16907,"volume":22.139999389648438},{"timestamp":1742396880000,"open":2.16903,"high":2.16926,"low":2.16892,"close":2.16914,"volume":42.790000915527344},{"timestamp":1742396940000,"open":2.16929,"high":2.16952,"low":2.16922,"close":2.16941,"volume":55.08000183105469},{"timestamp":1742397000000,"open":2.16944,"high":2.16956,"low":2.16937,"close":2.16941,"volume":32.400001525878906},{"timestamp":1742397060000,"open":2.16941,"high":2.16952,"low":2.16937,"close":2.16944,"volume":31.719999313354492},{"timestamp":1742397120000,"open":2.16948,"high":2.16959,"low":2.16936,"close":2.16958,"volume":54.27000045776367},{"timestamp":1742397180000,"open":2.16959,"high":2.16962,"low":2.16948,"close":2.16956,"volume":46.13999938964844},{"timestamp":1742397240000,"open":2.16948,"high":2.16952,"low":2.16937,"close":2.16952,"volume":6.210000038146973},{"timestamp":1742397300000,"open":2.16956,"high":2.16959,"low":2.16948,"close":2.16952,"volume":35.4900016784668},{"timestamp":1742397360000,"open":2.16956,"high":2.16978,"low":2.16947,"close":2.16978,"volume":53.9900016784668},{"timestamp":1742397420000,"open":2.16971,"high":2.16974,"low":2.16937,"close":2.16947,"volume":19.84000015258789},{"timestamp":1742397480000,"open":2.16944,"high":2.16944,"low":2.16888,"close":2.16898,"volume":121.33000183105469},{"timestamp":1742397540000,"open":2.16907,"high":2.16907,"low":2.16887,"close":2.16899,"volume":43.060001373291016},{"timestamp":1742397600000,"open":2.16903,"high":2.16926,"low":2.16898,"close":2.16925,"volume":35.90999984741211},{"timestamp":1742397660000,"open":2.16935,"high":2.1694,"low":2.16921,"close":2.16921,"volume":32.939998626708984},{"timestamp":1742397720000,"open":2.16924,"high":2.16936,"low":2.16917,"close":2.16924,"volume":23.219999313354492},{"timestamp":1742397780000,"open":2.16925,"high":2.16933,"low":2.16925,"close":2.16933,"volume":8.640000343322754},{"timestamp":1742397840000,"open":2.16933,"high":2.16944,"low":2.16929,"close":2.16929,"volume":21.459999084472656},{"timestamp":1742397900000,"open":2.16936,"high":2.16944,"low":2.16928,"close":2.16936,"volume":60.04999923706055},{"timestamp":1742397960000,"open":2.1694,"high":2.1694,"low":2.1691,"close":2.1691,"volume":38.59000015258789},{"timestamp":1742398020000,"open":2.16914,"high":2.1694,"low":2.16909,"close":2.16929,"volume":55.599998474121094},{"timestamp":1742398080000,"open":2.16933,"high":2.16951,"low":2.16925,"close":2.16947,"volume":94.19999694824219},{"timestamp":1742398140000,"open":2.16955,"high":2.16955,"low":2.16943,"close":2.16944,"volume":60.59000015258789},{"timestamp":1742398200000,"open":2.16948,"high":2.16948,"low":2.16898,"close":2.16906,"volume":91.9000015258789},{"timestamp":1742398260000,"open":2.16906,"high":2.16921,"low":2.16903,"close":2.1691,"volume":61.81999969482422},{"timestamp":1742398320000,"open":2.16913,"high":2.16913,"low":2.1689,"close":2.1689,"volume":71.66000366210938},{"timestamp":1742398380000,"open":2.16899,"high":2.16918,"low":2.16879,"close":2.16879,"volume":73.69000244140625},{"timestamp":1742398440000,"open":2.1688,"high":2.1688,"low":2.1685,"close":2.16858,"volume":64.37999725341797},{"timestamp":1742398500000,"open":2.16853,"high":2.16865,"low":2.16842,"close":2.16861,"volume":58.029998779296875},{"timestamp":1742398560000,"open":2.16864,"high":2.16869,"low":2.16849,"close":2.16858,"volume":55.599998474121094},{"timestamp":1742398620000,"open":2.16868,"high":2.1688,"low":2.16838,"close":2.16842,"volume":53.45000076293945},{"timestamp":1742398680000,"open":2.16838,"high":2.16898,"low":2.16835,"close":2.16891,"volume":88.68000030517578},{"timestamp":1742398740000,"open":2.16895,"high":2.16906,"low":2.16869,"close":2.16873,"volume":90.43000030517578},{"timestamp":1742398800000,"open":2.16869,"high":2.1688,"low":2.16857,"close":2.16869,"volume":46.290000915527344},{"timestamp":1742398860000,"open":2.16868,"high":2.16875,"low":2.16831,"close":2.16835,"volume":49.52000045776367},{"timestamp":1742398920000,"open":2.16838,"high":2.16853,"low":2.16824,"close":2.16835,"volume":69.0999984741211},{"timestamp":1742398980000,"open":2.16839,"high":2.16861,"low":2.16839,"close":2.1684,"volume":82.33000183105469},{"timestamp":1742399040000,"open":2.16848,"high":2.16855,"low":2.16833,"close":2.16836,"volume":82.31999969482422},{"timestamp":1742399100000,"open":2.16839,"high":2.16878,"low":2.16839,"close":2.16874,"volume":50.4900016784668},{"timestamp":1742399160000,"open":2.16874,"high":2.16874,"low":2.16851,"close":2.16874,"volume":47.90999984741211},{"timestamp":1742399220000,"open":2.1687,"high":2.16904,"low":2.16869,"close":2.16895,"volume":79.62999725341797},{"timestamp":1742399280000,"open":2.16893,"high":2.16915,"low":2.16884,"close":2.1691,"volume":47.91999816894531},{"timestamp":1742399340000,"open":2.16904,"high":2.16934,"low":2.169,"close":2.16923,"volume":43.060001373291016},{"timestamp":1742399400000,"open":2.16922,"high":2.16933,"low":2.16901,"close":2.16901,"volume":48.189998626708984},{"timestamp":1742399460000,"open":2.16906,"high":2.16909,"low":2.16891,"close":2.16894,"volume":23.219999313354492},{"timestamp":1742399520000,"open":2.1689,"high":2.16891,"low":2.16863,"close":2.16872,"volume":29.15999984741211},{"timestamp":1742399580000,"open":2.16876,"high":2.1689,"low":2.16857,"close":2.16861,"volume":45.220001220703125},{"timestamp":1742399640000,"open":2.16863,"high":2.16876,"low":2.16822,"close":2.16823,"volume":83.52999877929688},{"timestamp":1742399700000,"open":2.16831,"high":2.16831,"low":2.16807,"close":2.16807,"volume":78.94999694824219},{"timestamp":1742399760000,"open":2.16812,"high":2.16841,"low":2.16801,"close":2.16831,"volume":76.12000274658203},{"timestamp":1742399820000,"open":2.16838,"high":2.16849,"low":2.16804,"close":2.16827,"volume":76.66999816894531},{"timestamp":1742399880000,"open":2.16823,"high":2.16827,"low":2.16793,"close":2.16801,"volume":115.63999938964844},{"timestamp":1742399940000,"open":2.16801,"high":2.16816,"low":2.16793,"close":2.16812,"volume":38.869998931884766},{"timestamp":1742400000000,"open":2.16808,"high":2.16886,"low":2.16808,"close":2.16864,"volume":84.4800033569336},{"timestamp":1742400060000,"open":2.16869,"high":2.16869,"low":2.16841,"close":2.16846,"volume":108.5199966430664},{"timestamp":1742400120000,"open":2.16841,"high":2.16868,"low":2.16838,"close":2.16864,"volume":87.98999786376953},{"timestamp":1742400180000,"open":2.16872,"high":2.16901,"low":2.16865,"close":2.16898,"volume":34.40999984741211},{"timestamp":1742400240000,"open":2.16894,"high":2.16895,"low":2.16872,"close":2.16891,"volume":42.63999938964844},{"timestamp":1742400300000,"open":2.1689,"high":2.16902,"low":2.16879,"close":2.16883,"volume":34.689998626708984},{"timestamp":1742400360000,"open":2.16883,"high":2.16895,"low":2.16883,"close":2.16891,"volume":22.670000076293945},{"timestamp":1742400420000,"open":2.16895,"high":2.16913,"low":2.16869,"close":2.16909,"volume":86.63999938964844},{"timestamp":1742400480000,"open":2.16916,"high":2.16951,"low":2.16916,"close":2.16946,"volume":36.040000915527344},{"timestamp":1742400540000,"open":2.16955,"high":2.16962,"low":2.16944,"close":2.16944,"volume":27.540000915527344},{"timestamp":1742400600000,"open":2.16944,"high":2.16951,"low":2.16929,"close":2.16935,"volume":34.41999816894531},{"timestamp":1742400660000,"open":2.16936,"high":2.16947,"low":2.16928,"close":2.16943,"volume":45.4900016784668},{"timestamp":1742400720000,"open":2.1695,"high":2.16959,"low":2.16929,"close":2.16955,"volume":27},{"timestamp":1742400780000,"open":2.16955,"high":2.16962,"low":2.16946,"close":2.16951,"volume":21.600000381469727},{"timestamp":1742400840000,"open":2.16951,"high":2.16977,"low":2.16951,"close":2.16959,"volume":28.6200008392334},{"timestamp":1742400900000,"open":2.16962,"high":2.16992,"low":2.16961,"close":2.16989,"volume":19.440000534057617},{"timestamp":1742400960000,"open":2.16989,"high":2.16989,"low":2.16959,"close":2.1697,"volume":63.709999084472656},{"timestamp":1742401020000,"open":2.16974,"high":2.16989,"low":2.16959,"close":2.16966,"volume":61.209999084472656},{"timestamp":1742401080000,"open":2.16955,"high":2.16955,"low":2.16939,"close":2.16944,"volume":61.66999816894531},{"timestamp":1742401140000,"open":2.16943,"high":2.16974,"low":2.16943,"close":2.16974,"volume":25.780000686645508},{"timestamp":1742401200000,"open":2.16976,"high":2.16977,"low":2.16958,"close":2.16962,"volume":21.459999084472656},{"timestamp":1742401260000,"open":2.16959,"high":2.16981,"low":2.16951,"close":2.16981,"volume":37.380001068115234},{"timestamp":1742401320000,"open":2.16977,"high":2.17004,"low":2.16976,"close":2.16999,"volume":29.290000915527344},{"timestamp":1742401380000,"open":2.17004,"high":2.17004,"low":2.16988,"close":2.17004,"volume":40.22999954223633},{"timestamp":1742401440000,"open":2.16996,"high":2.17,"low":2.16966,"close":2.16992,"volume":45.09000015258789},{"timestamp":1742401500000,"open":2.1698,"high":2.17001,"low":2.16977,"close":2.17001,"volume":62.099998474121094},{"timestamp":1742401560000,"open":2.16994,"high":2.17004,"low":2.16979,"close":2.16996,"volume":35.900001525878906},{"timestamp":1742401620000,"open":2.17005,"high":2.17011,"low":2.17,"close":2.17001,"volume":30.899999618530273},{"timestamp":1742401680000,"open":2.17009,"high":2.17027,"low":2.16996,"close":2.17001,"volume":60.59000015258789},{"timestamp":1742401740000,"open":2.17,"high":2.1702,"low":2.16994,"close":2.16997,"volume":27.670000076293945},{"timestamp":1742401800000,"open":2.16994,"high":2.16997,"low":2.16978,"close":2.16978,"volume":36.439998626708984},{"timestamp":1742401860000,"open":2.16979,"high":2.16993,"low":2.1697,"close":2.16974,"volume":34.290000915527344},{"timestamp":1742401920000,"open":2.16967,"high":2.16967,"low":2.16921,"close":2.1693,"volume":83.41999816894531},{"timestamp":1742401980000,"open":2.16934,"high":2.16952,"low":2.16918,"close":2.16948,"volume":40.47999954223633},{"timestamp":1742402040000,"open":2.16956,"high":2.16956,"low":2.16937,"close":2.16945,"volume":52.36000061035156},{"timestamp":1742402100000,"open":2.16945,"high":2.16949,"low":2.16921,"close":2.16933,"volume":21.059999465942383},{"timestamp":1742402160000,"open":2.16937,"high":2.16949,"low":2.16915,"close":2.16919,"volume":34.290000915527344},{"timestamp":1742402220000,"open":2.16911,"high":2.16926,"low":2.16904,"close":2.16922,"volume":20.3799991607666},{"timestamp":1742402280000,"open":2.16926,"high":2.16936,"low":2.16926,"close":2.16936,"volume":11.609999656677246},{"timestamp":1742402340000,"open":2.16929,"high":2.16945,"low":2.16929,"close":2.16945,"volume":24.030000686645508},{"timestamp":1742402400000,"open":2.1694,"high":2.16941,"low":2.16929,"close":2.16934,"volume":16.739999771118164},{"timestamp":1742402460000,"open":2.1693,"high":2.16945,"low":2.1693,"close":2.16934,"volume":10.800000190734863},{"timestamp":1742402520000,"open":2.16944,"high":2.1696,"low":2.16934,"close":2.16934,"volume":25.920000076293945},{"timestamp":1742402580000,"open":2.16936,"high":2.1696,"low":2.16936,"close":2.16955,"volume":25.649999618530273},{"timestamp":1742402640000,"open":2.16964,"high":2.16967,"low":2.16955,"close":2.16964,"volume":24.56999969482422},{"timestamp":1742402700000,"open":2.16967,"high":2.16979,"low":2.16955,"close":2.16964,"volume":21.059999465942383},{"timestamp":1742402760000,"open":2.1696,"high":2.16978,"low":2.1696,"close":2.16978,"volume":6.480000019073486},{"timestamp":1742402820000,"open":2.16963,"high":2.16975,"low":2.16955,"close":2.16971,"volume":14.039999961853027},{"timestamp":1742402880000,"open":2.16967,"high":2.16971,"low":2.16959,"close":2.16959,"volume":15.65999984741211},{"timestamp":1742402940000,"open":2.16964,"high":2.16971,"low":2.16948,"close":2.16949,"volume":18.899999618530273},{"timestamp":1742403000000,"open":2.16945,"high":2.16956,"low":2.16929,"close":2.16929,"volume":34.41999816894531},{"timestamp":1742403060000,"open":2.16925,"high":2.16929,"low":2.16906,"close":2.16915,"volume":22.68000030517578},{"timestamp":1742403120000,"open":2.16922,"high":2.16922,"low":2.16906,"close":2.16907,"volume":39.150001525878906},{"timestamp":1742403180000,"open":2.16907,"high":2.16919,"low":2.16906,"close":2.16919,"volume":8.100000381469727},{"timestamp":1742403240000,"open":2.16925,"high":2.1693,"low":2.16925,"close":2.16929,"volume":16.739999771118164},{"timestamp":1742403300000,"open":2.16926,"high":2.16937,"low":2.16914,"close":2.16914,"volume":19.440000534057617},{"timestamp":1742403360000,"open":2.1691,"high":2.1691,"low":2.16895,"close":2.169,"volume":15.119999885559082},{"timestamp":1742403420000,"open":2.16904,"high":2.16919,"low":2.16896,"close":2.16906,"volume":25.920000076293945},{"timestamp":1742403480000,"open":2.16911,"high":2.1693,"low":2.16911,"close":2.1693,"volume":24.84000015258789},{"timestamp":1742403540000,"open":2.16933,"high":2.16941,"low":2.16911,"close":2.16926,"volume":24.84000015258789},{"timestamp":1742403600000,"open":2.16929,"high":2.16929,"low":2.1691,"close":2.16919,"volume":5.400000095367432},{"timestamp":1742403660000,"open":2.16919,"high":2.16921,"low":2.16903,"close":2.16904,"volume":29.15999984741211},{"timestamp":1742403720000,"open":2.16904,"high":2.16904,"low":2.16866,"close":2.1687,"volume":27},{"timestamp":1742403780000,"open":2.16874,"high":2.16874,"low":2.16844,"close":2.16844,"volume":18.360000610351562},{"timestamp":1742403840000,"open":2.16844,"high":2.16863,"low":2.1684,"close":2.16863,"volume":14.039999961853027},{"timestamp":1742403900000,"open":2.16866,"high":2.16866,"low":2.1685,"close":2.16857,"volume":19.440000534057617},{"timestamp":1742403960000,"open":2.16857,"high":2.16861,"low":2.1683,"close":2.16846,"volume":27},{"timestamp":1742404020000,"open":2.16842,"high":2.16842,"low":2.16811,"close":2.1682,"volume":36.9900016784668},{"timestamp":1742404080000,"open":2.16804,"high":2.16805,"low":2.16763,"close":2.16763,"volume":21.059999465942383},{"timestamp":1742404140000,"open":2.16763,"high":2.16793,"low":2.16744,"close":2.1676,"volume":37.2599983215332},{"timestamp":1742404200000,"open":2.16759,"high":2.1676,"low":2.16747,"close":2.1676,"volume":25.239999771118164},{"timestamp":1742404260000,"open":2.16759,"high":2.16782,"low":2.16756,"close":2.16778,"volume":24.299999237060547},{"timestamp":1742404320000,"open":2.16777,"high":2.16781,"low":2.1676,"close":2.1677,"volume":21.600000381469727},{"timestamp":1742404380000,"open":2.16771,"high":2.16771,"low":2.16733,"close":2.1674,"volume":19.440000534057617},{"timestamp":1742404440000,"open":2.16733,"high":2.16741,"low":2.16707,"close":2.16737,"volume":32.939998626708984},{"timestamp":1742404500000,"open":2.16733,"high":2.1676,"low":2.16733,"close":2.1676,"volume":31.31999969482422},{"timestamp":1742404560000,"open":2.16755,"high":2.1676,"low":2.1671,"close":2.16717,"volume":23.760000228881836},{"timestamp":1742404620000,"open":2.16711,"high":2.16715,"low":2.16646,"close":2.16658,"volume":51.0099983215332},{"timestamp":1742404680000,"open":2.16655,"high":2.16666,"low":2.16628,"close":2.1665,"volume":49},{"timestamp":1742404740000,"open":2.16657,"high":2.16662,"low":2.16654,"close":2.16657,"volume":28.75},{"timestamp":1742404800000,"open":2.16655,"high":2.16658,"low":2.16647,"close":2.16647,"volume":9.989999771118164},{"timestamp":1742404860000,"open":2.16655,"high":2.1667,"low":2.16651,"close":2.16666,"volume":36.310001373291016},{"timestamp":1742404920000,"open":2.16673,"high":2.16673,"low":2.16658,"close":2.16665,"volume":26.190000534057617},{"timestamp":1742404980000,"open":2.1667,"high":2.1667,"low":2.16654,"close":2.16658,"volume":19.709999084472656},{"timestamp":1742405040000,"open":2.16658,"high":2.16666,"low":2.1665,"close":2.16661,"volume":45.47999954223633},{"timestamp":1742405100000,"open":2.16655,"high":2.16655,"low":2.16636,"close":2.16646,"volume":23.489999771118164},{"timestamp":1742405160000,"open":2.16643,"high":2.16646,"low":2.16632,"close":2.16632,"volume":39},{"timestamp":1742405220000,"open":2.16621,"high":2.16632,"low":2.16612,"close":2.16627,"volume":25.649999618530273},{"timestamp":1742405280000,"open":2.16628,"high":2.16647,"low":2.16627,"close":2.16636,"volume":50.349998474121094},{"timestamp":1742405340000,"open":2.16632,"high":2.16642,"low":2.16627,"close":2.16627,"volume":23.350000381469727},{"timestamp":1742405400000,"open":2.16624,"high":2.16625,"low":2.16605,"close":2.16606,"volume":45.7599983215332},{"timestamp":1742405460000,"open":2.16602,"high":2.16606,"low":2.16594,"close":2.16598,"volume":43.7400016784668},{"timestamp":1742405520000,"open":2.16606,"high":2.16632,"low":2.16606,"close":2.16625,"volume":30.780000686645508},{"timestamp":1742405580000,"open":2.16621,"high":2.16628,"low":2.16612,"close":2.16617,"volume":38.880001068115234},{"timestamp":1742405640000,"open":2.16619,"high":2.16628,"low":2.16616,"close":2.16628,"volume":15.119999885559082},{"timestamp":1742405700000,"open":2.1662,"high":2.16635,"low":2.16617,"close":2.16619,"volume":17.280000686645508},{"timestamp":1742405760000,"open":2.16619,"high":2.16624,"low":2.16604,"close":2.16609,"volume":32.400001525878906},{"timestamp":1742405820000,"open":2.16617,"high":2.16658,"low":2.16608,"close":2.16658,"volume":29.15999984741211},{"timestamp":1742405880000,"open":2.16661,"high":2.16692,"low":2.16661,"close":2.16676,"volume":31.31999969482422},{"timestamp":1742405940000,"open":2.1668,"high":2.16703,"low":2.1668,"close":2.16695,"volume":30.239999771118164},{"timestamp":1742406000000,"open":2.16688,"high":2.16694,"low":2.16669,"close":2.16669,"volume":22.68000030517578},{"timestamp":1742406060000,"open":2.16668,"high":2.16695,"low":2.16668,"close":2.16688,"volume":25.3799991607666},{"timestamp":1742406120000,"open":2.16687,"high":2.16688,"low":2.1665,"close":2.16654,"volume":14.579999923706055},{"timestamp":1742406180000,"open":2.16658,"high":2.16658,"low":2.16646,"close":2.1665,"volume":11.34000015258789},{"timestamp":1742406240000,"open":2.16653,"high":2.16669,"low":2.16643,"close":2.16647,"volume":30.239999771118164},{"timestamp":1742406300000,"open":2.16638,"high":2.16665,"low":2.16631,"close":2.16658,"volume":28.079999923706055},{"timestamp":1742406360000,"open":2.16661,"high":2.16665,"low":2.16661,"close":2.16661,"volume":11.34000015258789},{"timestamp":1742406420000,"open":2.16662,"high":2.16665,"low":2.16658,"close":2.16664,"volume":27.1299991607666},{"timestamp":1742406480000,"open":2.16665,"high":2.16665,"low":2.1662,"close":2.1662,"volume":14.850000381469727},{"timestamp":1742406540000,"open":2.1662,"high":2.1662,"low":2.16605,"close":2.16605,"volume":3.1700000762939453},{"timestamp":1742406600000,"open":2.16609,"high":2.16639,"low":2.16608,"close":2.16639,"volume":11.880000114440918},{"timestamp":1742406660000,"open":2.16635,"high":2.16638,"low":2.16617,"close":2.1662,"volume":15.119999885559082},{"timestamp":1742406720000,"open":2.16624,"high":2.16632,"low":2.1659,"close":2.1659,"volume":10.800000190734863},{"timestamp":1742406780000,"open":2.16598,"high":2.16619,"low":2.16598,"close":2.16617,"volume":28.079999923706055},{"timestamp":1742406840000,"open":2.1662,"high":2.16632,"low":2.16613,"close":2.16624,"volume":23.760000228881836},{"timestamp":1742406900000,"open":2.16624,"high":2.16653,"low":2.16623,"close":2.16653,"volume":17.280000686645508},{"timestamp":1742406960000,"open":2.16658,"high":2.16699,"low":2.16657,"close":2.16695,"volume":35.63999938964844},{"timestamp":1742407020000,"open":2.16699,"high":2.16714,"low":2.16699,"close":2.1671,"volume":12.960000038146973},{"timestamp":1742407080000,"open":2.16699,"high":2.16703,"low":2.16677,"close":2.16677,"volume":20.520000457763672},{"timestamp":1742407140000,"open":2.16662,"high":2.16707,"low":2.16616,"close":2.16677,"volume":112.94999694824219},{"timestamp":1742407200000,"open":2.16724,"high":2.17139,"low":2.16666,"close":2.17098,"volume":230.1699981689453},{"timestamp":1742407260000,"open":2.17082,"high":2.17151,"low":2.1699,"close":2.17041,"volume":208.57000732421875},{"timestamp":1742407320000,"open":2.17043,"high":2.17186,"low":2.16962,"close":2.17081,"volume":117.30999755859375},{"timestamp":1742407380000,"open":2.17084,"high":2.17171,"low":2.17058,"close":2.17086,"volume":106.11000061035156},{"timestamp":1742407440000,"open":2.17086,"high":2.1715,"low":2.17086,"close":2.17136,"volume":50.88999938964844},{"timestamp":1742407500000,"open":2.17135,"high":2.17135,"low":2.17004,"close":2.17065,"volume":143.77000427246094},{"timestamp":1742407560000,"open":2.17064,"high":2.17079,"low":2.16931,"close":2.16935,"volume":111.37000274658203},{"timestamp":1742407620000,"open":2.16937,"high":2.17017,"low":2.16923,"close":2.17013,"volume":149.6999969482422},{"timestamp":1742407680000,"open":2.1701,"high":2.17097,"low":2.17006,"close":2.17069,"volume":111.23999786376953},{"timestamp":1742407740000,"open":2.17059,"high":2.17138,"low":2.17059,"close":2.17133,"volume":102.5999984741211},{"timestamp":1742407800000,"open":2.17122,"high":2.1718,"low":2.17122,"close":2.1718,"volume":78.83999633789062},{"timestamp":1742407860000,"open":2.1718,"high":2.17232,"low":2.17161,"close":2.17165,"volume":63.18000030517578},{"timestamp":1742407920000,"open":2.17168,"high":2.17239,"low":2.17146,"close":2.17239,"volume":110.16000366210938},{"timestamp":1742407980000,"open":2.17243,"high":2.1727,"low":2.17182,"close":2.1719,"volume":111.23999786376953},{"timestamp":1742408040000,"open":2.1719,"high":2.17205,"low":2.17152,"close":2.17164,"volume":66.95999908447266},{"timestamp":1742408100000,"open":2.1716,"high":2.17198,"low":2.17129,"close":2.17172,"volume":97.87000274658203},{"timestamp":1742408160000,"open":2.17172,"high":2.17232,"low":2.17167,"close":2.17172,"volume":75.5999984741211},{"timestamp":1742408220000,"open":2.17172,"high":2.17172,"low":2.17114,"close":2.17144,"volume":79.91999816894531},{"timestamp":1742408280000,"open":2.17145,"high":2.17172,"low":2.17127,"close":2.17172,"volume":72.36000061035156},{"timestamp":1742408340000,"open":2.17168,"high":2.17179,"low":2.17129,"close":2.17133,"volume":85.31999969482422},{"timestamp":1742408400000,"open":2.17138,"high":2.1719,"low":2.17104,"close":2.17182,"volume":58.31999969482422},{"timestamp":1742408460000,"open":2.17182,"high":2.17187,"low":2.17115,"close":2.17118,"volume":69.12000274658203},{"timestamp":1742408520000,"open":2.17119,"high":2.17194,"low":2.17088,"close":2.17194,"volume":71.81999969482422},{"timestamp":1742408580000,"open":2.17202,"high":2.17247,"low":2.17202,"close":2.17247,"volume":58.31999969482422},{"timestamp":1742408640000,"open":2.1725,"high":2.17325,"low":2.1725,"close":2.17272,"volume":46.439998626708984},{"timestamp":1742408700000,"open":2.17279,"high":2.17303,"low":2.17254,"close":2.17277,"volume":68.70999908447266},{"timestamp":1742408760000,"open":2.17269,"high":2.17279,"low":2.17228,"close":2.17234,"volume":49.68000030517578},{"timestamp":1742408820000,"open":2.17235,"high":2.17239,"low":2.17167,"close":2.17174,"volume":72.9000015258789},{"timestamp":1742408880000,"open":2.17183,"high":2.17201,"low":2.17171,"close":2.17175,"volume":64.79000091552734},{"timestamp":1742408940000,"open":2.17172,"high":2.17194,"low":2.1716,"close":2.17164,"volume":68.04000091552734},{"timestamp":1742409000000,"open":2.17167,"high":2.17223,"low":2.1716,"close":2.17168,"volume":61.560001373291016},{"timestamp":1742409060000,"open":2.17175,"high":2.17288,"low":2.1716,"close":2.17258,"volume":85.86000061035156},{"timestamp":1742409120000,"open":2.17262,"high":2.1731,"low":2.17258,"close":2.17284,"volume":81.54000091552734},{"timestamp":1742409180000,"open":2.17284,"high":2.17329,"low":2.17283,"close":2.17299,"volume":115.55999755859375},{"timestamp":1742409240000,"open":2.17299,"high":2.17393,"low":2.17283,"close":2.17359,"volume":99.9000015258789},{"timestamp":1742409300000,"open":2.17357,"high":2.17414,"low":2.17349,"close":2.17367,"volume":93.41999816894531},{"timestamp":1742409360000,"open":2.17389,"high":2.17492,"low":2.17385,"close":2.17451,"volume":108},{"timestamp":1742409420000,"open":2.1745,"high":2.17489,"low":2.17436,"close":2.17455,"volume":91.26000213623047},{"timestamp":1742409480000,"open":2.17451,"high":2.17459,"low":2.17353,"close":2.17354,"volume":113.4000015258789},{"timestamp":1742409540000,"open":2.17343,"high":2.17377,"low":2.17264,"close":2.17377,"volume":116.0999984741211},{"timestamp":1742409600000,"open":2.1738,"high":2.17452,"low":2.17366,"close":2.17377,"volume":153.89999389648438},{"timestamp":1742409660000,"open":2.17381,"high":2.17566,"low":2.1737,"close":2.17524,"volume":143.10000610351562},{"timestamp":1742409720000,"open":2.17528,"high":2.17683,"low":2.17494,"close":2.17683,"volume":125.81999969482422},{"timestamp":1742409780000,"open":2.17683,"high":2.17755,"low":2.17671,"close":2.17747,"volume":139.86000061035156},{"timestamp":1742409840000,"open":2.17731,"high":2.17797,"low":2.17694,"close":2.17797,"volume":130.67999267578125},{"timestamp":1742409900000,"open":2.17805,"high":2.17824,"low":2.17736,"close":2.17736,"volume":126.36000061035156},{"timestamp":1742409960000,"open":2.17736,"high":2.17742,"low":2.17632,"close":2.17644,"volume":139.86000061035156},{"timestamp":1742410020000,"open":2.17637,"high":2.17678,"low":2.17592,"close":2.17674,"volume":90.72000122070312},{"timestamp":1742410080000,"open":2.17673,"high":2.17678,"low":2.17615,"close":2.17615,"volume":95.04000091552734},{"timestamp":1742410140000,"open":2.17622,"high":2.17678,"low":2.17622,"close":2.17648,"volume":56.15999984741211},{"timestamp":1742410200000,"open":2.17645,"high":2.17697,"low":2.17644,"close":2.17652,"volume":78.83999633789062},{"timestamp":1742410260000,"open":2.17656,"high":2.17671,"low":2.17618,"close":2.17659,"volume":82.08000183105469},{"timestamp":1742410320000,"open":2.17667,"high":2.17675,"low":2.17626,"close":2.17651,"volume":96.66000366210938},{"timestamp":1742410380000,"open":2.17647,"high":2.17745,"low":2.17647,"close":2.17745,"volume":106.91999816894531},{"timestamp":1742410440000,"open":2.17746,"high":2.17756,"low":2.17705,"close":2.17746,"volume":112.31999969482422},{"timestamp":1742410500000,"open":2.17745,"high":2.17772,"low":2.17689,"close":2.17768,"volume":108.54000091552734},{"timestamp":1742410560000,"open":2.17767,"high":2.17799,"low":2.17749,"close":2.17783,"volume":91.26000213623047},{"timestamp":1742410620000,"open":2.17775,"high":2.17844,"low":2.17768,"close":2.17802,"volume":95.04000091552734},{"timestamp":1742410680000,"open":2.17795,"high":2.17836,"low":2.1779,"close":2.1781,"volume":116.0999984741211},{"timestamp":1742410740000,"open":2.17817,"high":2.17825,"low":2.17783,"close":2.17791,"volume":71.81999969482422},{"timestamp":1742410800000,"open":2.17779,"high":2.17791,"low":2.17757,"close":2.17771,"volume":71.81999969482422},{"timestamp":1742410860000,"open":2.17768,"high":2.17814,"low":2.17746,"close":2.17787,"volume":68.04000091552734},{"timestamp":1742410920000,"open":2.17783,"high":2.17855,"low":2.17782,"close":2.17828,"volume":91.26000213623047},{"timestamp":1742410980000,"open":2.17832,"high":2.17855,"low":2.1782,"close":2.17851,"volume":51.84000015258789},{"timestamp":1742411040000,"open":2.17855,"high":2.17922,"low":2.17839,"close":2.17904,"volume":64.80000305175781},{"timestamp":1742411100000,"open":2.17896,"high":2.17907,"low":2.17832,"close":2.1784,"volume":73.9800033569336},{"timestamp":1742411160000,"open":2.17832,"high":2.17859,"low":2.17802,"close":2.17855,"volume":50.220001220703125},{"timestamp":1742411220000,"open":2.1784,"high":2.17945,"low":2.17836,"close":2.17945,"volume":51.84000015258789},{"timestamp":1742411280000,"open":2.17945,"high":2.18084,"low":2.17929,"close":2.18076,"volume":80.58999633789062},{"timestamp":1742411340000,"open":2.18084,"high":2.1811,"low":2.18041,"close":2.1808,"volume":106.91999816894531},{"timestamp":1742411400000,"open":2.1808,"high":2.18116,"low":2.18065,"close":2.1809,"volume":66.69000244140625},{"timestamp":1742411460000,"open":2.18086,"high":2.18095,"low":2.17964,"close":2.1797,"volume":60.47999954223633},{"timestamp":1742411520000,"open":2.17971,"high":2.17982,"low":2.1791,"close":2.1793,"volume":66.1500015258789},{"timestamp":1742411580000,"open":2.1793,"high":2.1793,"low":2.17899,"close":2.17907,"volume":82.62000274658203},{"timestamp":1742411640000,"open":2.17904,"high":2.17919,"low":2.17885,"close":2.17889,"volume":68.30999755859375},{"timestamp":1742411700000,"open":2.179,"high":2.17919,"low":2.17859,"close":2.1787,"volume":60.75},{"timestamp":1742411760000,"open":2.17877,"high":2.17877,"low":2.17729,"close":2.17747,"volume":82.08000183105469},{"timestamp":1742411820000,"open":2.17742,"high":2.17757,"low":2.17667,"close":2.17702,"volume":80.45999908447266},{"timestamp":1742411880000,"open":2.17703,"high":2.17745,"low":2.17666,"close":2.17711,"volume":90.18000030517578},{"timestamp":1742411940000,"open":2.17692,"high":2.17711,"low":2.17642,"close":2.17649,"volume":58.9900016784668},{"timestamp":1742412000000,"open":2.17649,"high":2.17672,"low":2.17623,"close":2.17623,"volume":50.619998931884766},{"timestamp":1742412060000,"open":2.1762,"high":2.1762,"low":2.17571,"close":2.17613,"volume":53.459999084472656},{"timestamp":1742412120000,"open":2.17613,"high":2.17635,"low":2.17594,"close":2.17594,"volume":35.40999984741211},{"timestamp":1742412180000,"open":2.17586,"high":2.1759,"low":2.17502,"close":2.17517,"volume":77.01000213623047},{"timestamp":1742412240000,"open":2.17517,"high":2.17603,"low":2.17517,"close":2.17599,"volume":65.61000061035156},{"timestamp":1742412300000,"open":2.17603,"high":2.17607,"low":2.17561,"close":2.17579,"volume":66.41999816894531},{"timestamp":1742412360000,"open":2.17588,"high":2.17588,"low":2.17558,"close":2.17564,"volume":82.3499984741211},{"timestamp":1742412420000,"open":2.17562,"high":2.17599,"low":2.17531,"close":2.17565,"volume":81.54000091552734},{"timestamp":1742412480000,"open":2.17569,"high":2.17607,"low":2.17564,"close":2.17566,"volume":82.08000183105469},{"timestamp":1742412540000,"open":2.17569,"high":2.17584,"low":2.17542,"close":2.17579,"volume":64.80000305175781},{"timestamp":1742412600000,"open":2.17577,"high":2.17606,"low":2.1755,"close":2.17606,"volume":77.76000213623047},{"timestamp":1742412660000,"open":2.17607,"high":2.17674,"low":2.17572,"close":2.17573,"volume":83.69999694824219},{"timestamp":1742412720000,"open":2.17569,"high":2.1761,"low":2.17557,"close":2.17594,"volume":33.47999954223633},{"timestamp":1742412780000,"open":2.17595,"high":2.17719,"low":2.17595,"close":2.17719,"volume":88.95999908447266},{"timestamp":1742412840000,"open":2.17723,"high":2.17727,"low":2.17682,"close":2.17685,"volume":69.12000274658203},{"timestamp":1742412900000,"open":2.17693,"high":2.17704,"low":2.17682,"close":2.177,"volume":76.68000030517578},{"timestamp":1742412960000,"open":2.17704,"high":2.17742,"low":2.17699,"close":2.17741,"volume":52.91999816894531},{"timestamp":1742413020000,"open":2.17742,"high":2.17783,"low":2.17742,"close":2.1776,"volume":68.58000183105469},{"timestamp":1742413080000,"open":2.17772,"high":2.17834,"low":2.17768,"close":2.17817,"volume":54.540000915527344},{"timestamp":1742413140000,"open":2.17797,"high":2.17798,"low":2.1776,"close":2.17783,"volume":63.18000030517578},{"timestamp":1742413200000,"open":2.17778,"high":2.17798,"low":2.17749,"close":2.17774,"volume":54},{"timestamp":1742413260000,"open":2.17783,"high":2.17813,"low":2.17774,"close":2.17812,"volume":45.36000061035156},{"timestamp":1742413320000,"open":2.17816,"high":2.17817,"low":2.17789,"close":2.17798,"volume":41.58000183105469},{"timestamp":1742413380000,"open":2.17798,"high":2.1782,"low":2.17789,"close":2.17804,"volume":62.63999938964844},{"timestamp":1742413440000,"open":2.17793,"high":2.17839,"low":2.17793,"close":2.17839,"volume":42.119998931884766},{"timestamp":1742413500000,"open":2.17846,"high":2.17857,"low":2.17846,"close":2.1785,"volume":45.36000061035156},{"timestamp":1742413560000,"open":2.17846,"high":2.17846,"low":2.17774,"close":2.17774,"volume":48.599998474121094},{"timestamp":1742413620000,"open":2.17767,"high":2.17779,"low":2.1773,"close":2.1773,"volume":78.83999633789062},{"timestamp":1742413680000,"open":2.1773,"high":2.17744,"low":2.177,"close":2.17704,"volume":68.04000091552734},{"timestamp":1742413740000,"open":2.17704,"high":2.17757,"low":2.177,"close":2.17752,"volume":39.959999084472656},{"timestamp":1742413800000,"open":2.17745,"high":2.17764,"low":2.17723,"close":2.17752,"volume":44.0099983215332},{"timestamp":1742413860000,"open":2.17745,"high":2.17748,"low":2.17712,"close":2.17745,"volume":42.38999938964844},{"timestamp":1742413920000,"open":2.17749,"high":2.1776,"low":2.17734,"close":2.17745,"volume":46.439998626708984},{"timestamp":1742413980000,"open":2.17745,"high":2.17779,"low":2.17744,"close":2.17775,"volume":44.279998779296875},{"timestamp":1742414040000,"open":2.17774,"high":2.17774,"low":2.17733,"close":2.1776,"volume":81},{"timestamp":1742414100000,"open":2.17753,"high":2.17809,"low":2.17752,"close":2.17808,"volume":71.27999877929688},{"timestamp":1742414160000,"open":2.17797,"high":2.17809,"low":2.17756,"close":2.17804,"volume":37.79999923706055},{"timestamp":1742414220000,"open":2.17804,"high":2.17814,"low":2.17753,"close":2.1776,"volume":41.040000915527344},{"timestamp":1742414280000,"open":2.17768,"high":2.17768,"low":2.17748,"close":2.17753,"volume":30.239999771118164},{"timestamp":1742414340000,"open":2.17757,"high":2.17787,"low":2.17752,"close":2.1776,"volume":57.369998931884766},{"timestamp":1742414400000,"open":2.1776,"high":2.17828,"low":2.17753,"close":2.17817,"volume":41.040000915527344},{"timestamp":1742414460000,"open":2.17817,"high":2.17847,"low":2.17816,"close":2.17828,"volume":30.239999771118164},{"timestamp":1742414520000,"open":2.17828,"high":2.17873,"low":2.17828,"close":2.17858,"volume":25.920000076293945},{"timestamp":1742414580000,"open":2.17862,"high":2.17862,"low":2.17834,"close":2.17839,"volume":19.440000534057617},{"timestamp":1742414640000,"open":2.17835,"high":2.17844,"low":2.17817,"close":2.17817,"volume":17.280000686645508},{"timestamp":1742414700000,"open":2.1781,"high":2.1781,"low":2.17795,"close":2.17801,"volume":28.079999923706055},{"timestamp":1742414760000,"open":2.17805,"high":2.17814,"low":2.17802,"close":2.17802,"volume":11.880000114440918},{"timestamp":1742414820000,"open":2.17794,"high":2.17817,"low":2.17794,"close":2.17817,"volume":8.640000343322754},{"timestamp":1742414880000,"open":2.1782,"high":2.17821,"low":2.17782,"close":2.17791,"volume":12.960000038146973},{"timestamp":1742414940000,"open":2.17791,"high":2.17809,"low":2.17782,"close":2.17809,"volume":8.100000381469727},{"timestamp":1742415000000,"open":2.1781,"high":2.17844,"low":2.1781,"close":2.1784,"volume":20.520000457763672},{"timestamp":1742415060000,"open":2.1784,"high":2.17885,"low":2.17832,"close":2.17885,"volume":23.760000228881836},{"timestamp":1742415120000,"open":2.17892,"high":2.17926,"low":2.17888,"close":2.17926,"volume":23.760000228881836},{"timestamp":1742415180000,"open":2.17926,"high":2.17949,"low":2.17925,"close":2.17941,"volume":19.440000534057617},{"timestamp":1742415240000,"open":2.17941,"high":2.17975,"low":2.17941,"close":2.17971,"volume":20.520000457763672},{"timestamp":1742415300000,"open":2.1797,"high":2.17994,"low":2.1797,"close":2.17994,"volume":30.239999771118164},{"timestamp":1742415360000,"open":2.17994,"high":2.18008,"low":2.17986,"close":2.18005,"volume":28.079999923706055},{"timestamp":1742415420000,"open":2.18009,"high":2.18015,"low":2.17986,"close":2.18011,"volume":19.440000534057617},{"timestamp":1742415480000,"open":2.18009,"high":2.18023,"low":2.17985,"close":2.18015,"volume":30.239999771118164},{"timestamp":1742415540000,"open":2.18014,"high":2.18019,"low":2.17992,"close":2.18015,"volume":23.760000228881836},{"timestamp":1742415600000,"open":2.18015,"high":2.18037,"low":2.18008,"close":2.18019,"volume":21.059999465942383},{"timestamp":1742415660000,"open":2.18008,"high":2.18026,"low":2.18008,"close":2.18022,"volume":11.880000114440918},{"timestamp":1742415720000,"open":2.18023,"high":2.18023,"low":2.18007,"close":2.18012,"volume":17.280000686645508},{"timestamp":1742415780000,"open":2.18004,"high":2.18004,"low":2.17974,"close":2.17977,"volume":12.960000038146973},{"timestamp":1742415840000,"open":2.17978,"high":2.17997,"low":2.17977,"close":2.17997,"volume":5.400000095367432},{"timestamp":1742415900000,"open":2.17996,"high":2.17999,"low":2.17992,"close":2.17992,"volume":6.480000019073486},{"timestamp":1742415960000,"open":2.18,"high":2.18019,"low":2.17999,"close":2.17999,"volume":18.360000610351562},{"timestamp":1742416020000,"open":2.17984,"high":2.17992,"low":2.17981,"close":2.17992,"volume":15.119999885559082},{"timestamp":1742416080000,"open":2.17985,"high":2.18003,"low":2.17982,"close":2.17999,"volume":17.280000686645508},{"timestamp":1742416140000,"open":2.17997,"high":2.18002,"low":2.17966,"close":2.17971,"volume":15.119999885559082},{"timestamp":1742416200000,"open":2.17966,"high":2.17966,"low":2.17896,"close":2.1795,"volume":42.119998931884766},{"timestamp":1742416260000,"open":2.17951,"high":2.17958,"low":2.179,"close":2.1795,"volume":71.81999969482422},{"timestamp":1742416320000,"open":2.17942,"high":2.17972,"low":2.17907,"close":2.17972,"volume":37.79999923706055},{"timestamp":1742416380000,"open":2.17976,"high":2.17991,"low":2.17926,"close":2.17931,"volume":50.7599983215332},{"timestamp":1742416440000,"open":2.17931,"high":2.17997,"low":2.17931,"close":2.17994,"volume":39.959999084472656},{"timestamp":1742416500000,"open":2.17995,"high":2.18015,"low":2.17964,"close":2.18015,"volume":33.47999954223633},{"timestamp":1742416560000,"open":2.1802,"high":2.18031,"low":2.17969,"close":2.18018,"volume":48.599998474121094},{"timestamp":1742416620000,"open":2.18006,"high":2.18023,"low":2.18005,"close":2.18019,"volume":46.439998626708984},{"timestamp":1742416680000,"open":2.18023,"high":2.18023,"low":2.18008,"close":2.18017,"volume":39.959999084472656},{"timestamp":1742416740000,"open":2.18021,"high":2.18021,"low":2.17964,"close":2.18013,"volume":19.440000534057617},{"timestamp":1742416800000,"open":2.18015,"high":2.18035,"low":2.17964,"close":2.18035,"volume":95.04000091552734},{"timestamp":1742416860000,"open":2.18032,"high":2.18056,"low":2.17999,"close":2.18047,"volume":34.560001373291016},{"timestamp":1742416920000,"open":2.18047,"high":2.18051,"low":2.17986,"close":2.18001,"volume":38.880001068115234},{"timestamp":1742416980000,"open":2.18001,"high":2.18047,"low":2.17984,"close":2.18047,"volume":51.84000015258789},{"timestamp":1742417040000,"open":2.18048,"high":2.18066,"low":2.17995,"close":2.18065,"volume":24.84000015258789},{"timestamp":1742417100000,"open":2.18066,"high":2.18066,"low":2.18013,"close":2.18013,"volume":70.19999694824219},{"timestamp":1742417160000,"open":2.18016,"high":2.18117,"low":2.18013,"close":2.18117,"volume":66.41999816894531},{"timestamp":1742417220000,"open":2.18117,"high":2.18118,"low":2.1807,"close":2.18099,"volume":16.739999771118164},{"timestamp":1742417280000,"open":2.18099,"high":2.18101,"low":2.18099,"close":2.18101,"volume":2.1600000858306885},{"timestamp":1742417340000,"open":2.18101,"high":2.18111,"low":2.1805,"close":2.18105,"volume":65.06999969482422},{"timestamp":1742417400000,"open":2.18109,"high":2.18109,"low":2.18039,"close":2.18087,"volume":50.7599983215332},{"timestamp":1742417460000,"open":2.18087,"high":2.18123,"low":2.18087,"close":2.18104,"volume":14.039999961853027},{"timestamp":1742417520000,"open":2.18105,"high":2.18105,"low":2.18047,"close":2.18098,"volume":22.68000030517578},{"timestamp":1742417580000,"open":2.181,"high":2.18101,"low":2.18086,"close":2.18086,"volume":5.400000095367432},{"timestamp":1742417640000,"open":2.18105,"high":2.18105,"low":2.18036,"close":2.18081,"volume":29.15999984741211},{"timestamp":1742417700000,"open":2.17927,"high":2.17946,"low":2.17908,"close":2.17915,"volume":87.95999908447266},{"timestamp":1742417760000,"open":2.17907,"high":2.17948,"low":2.17907,"close":2.17946,"volume":65.19000244140625},{"timestamp":1742417820000,"open":2.17931,"high":2.17938,"low":2.17907,"close":2.17912,"volume":103.16000366210938},{"timestamp":1742417880000,"open":2.17897,"high":2.17922,"low":2.17896,"close":2.17915,"volume":213.85000610351562},{"timestamp":1742417940000,"open":2.17916,"high":2.17925,"low":2.17898,"close":2.17925,"volume":217.0800018310547},{"timestamp":1742418000000,"open":2.17865,"high":2.17865,"low":2.1783,"close":2.17831,"volume":11.25},{"timestamp":1742418060000,"open":2.17831,"high":2.17831,"low":2.17831,"close":2.17831,"volume":0.8100000023841858},{"timestamp":1742418120000,"open":2.17831,"high":2.17831,"low":2.17831,"close":2.17831,"volume":1.440000057220459},{"timestamp":1742418240000,"open":2.17832,"high":2.17832,"low":2.1783,"close":2.1783,"volume":2.880000114440918},{"timestamp":1742418300000,"open":2.17829,"high":2.17835,"low":2.17828,"close":2.17833,"volume":11.069999694824219},{"timestamp":1742418360000,"open":2.17829,"high":2.17834,"low":2.17829,"close":2.17834,"volume":2.1600000858306885},{"timestamp":1742418420000,"open":2.1783,"high":2.1783,"low":2.1783,"close":2.1783,"volume":0.8100000023841858},{"timestamp":1742418540000,"open":2.17829,"high":2.17835,"low":2.17829,"close":2.17832,"volume":4.320000171661377},{"timestamp":1742418600000,"open":2.17821,"high":2.17825,"low":2.17723,"close":2.17724,"volume":9.130000114440918},{"timestamp":1742418660000,"open":2.17724,"high":2.17727,"low":2.17656,"close":2.17675,"volume":23.93000030517578},{"timestamp":1742418720000,"open":2.17675,"high":2.17799,"low":2.17675,"close":2.17765,"volume":22.540000915527344},{"timestamp":1742418780000,"open":2.17765,"high":2.17799,"low":2.17765,"close":2.17799,"volume":23.219999313354492},{"timestamp":1742418840000,"open":2.17783,"high":2.17795,"low":2.17772,"close":2.17772,"volume":22.139999389648438},{"timestamp":1742418900000,"open":2.17784,"high":2.17811,"low":2.1778,"close":2.1779,"volume":11.880000114440918},{"timestamp":1742418960000,"open":2.1779,"high":2.17794,"low":2.1779,"close":2.17794,"volume":6.480000019073486},{"timestamp":1742419020000,"open":2.17794,"high":2.17813,"low":2.17772,"close":2.17783,"volume":25.920000076293945},{"timestamp":1742419080000,"open":2.17795,"high":2.17799,"low":2.17775,"close":2.17783,"volume":18.899999618530273},{"timestamp":1742419140000,"open":2.17791,"high":2.17806,"low":2.17775,"close":2.17802,"volume":50.220001220703125},{"timestamp":1742419200000,"open":2.17802,"high":2.17809,"low":2.17793,"close":2.17809,"volume":11.880000114440918},{"timestamp":1742419260000,"open":2.17805,"high":2.17805,"low":2.17798,"close":2.17798,"volume":6.480000019073486},{"timestamp":1742419320000,"open":2.17794,"high":2.17798,"low":2.17793,"close":2.17793,"volume":4.320000171661377},{"timestamp":1742419380000,"open":2.17793,"high":2.17809,"low":2.17793,"close":2.17809,"volume":5.400000095367432},{"timestamp":1742419440000,"open":2.17802,"high":2.17802,"low":2.17802,"close":2.17802,"volume":1.0800000429153442},{"timestamp":1742419500000,"open":2.17794,"high":2.17797,"low":2.17793,"close":2.17793,"volume":5.400000095367432},{"timestamp":1742419560000,"open":2.17793,"high":2.17798,"low":2.17723,"close":2.17723,"volume":12.199999809265137},{"timestamp":1742419620000,"open":2.17724,"high":2.17732,"low":2.17701,"close":2.17704,"volume":26.530000686645508},{"timestamp":1742419680000,"open":2.17704,"high":2.17704,"low":2.177,"close":2.17704,"volume":22.68000030517578},{"timestamp":1742419740000,"open":2.17701,"high":2.17724,"low":2.17701,"close":2.17724,"volume":44.25},{"timestamp":1742419800000,"open":2.17712,"high":2.17713,"low":2.17708,"close":2.17708,"volume":11.34000015258789},{"timestamp":1742419860000,"open":2.17712,"high":2.1773,"low":2.17708,"close":2.1773,"volume":11.880000114440918},{"timestamp":1742419920000,"open":2.17727,"high":2.17731,"low":2.17722,"close":2.17722,"volume":11.880000114440918},{"timestamp":1742419980000,"open":2.17722,"high":2.17727,"low":2.17722,"close":2.17727,"volume":6.480000019073486},{"timestamp":1742420040000,"open":2.17727,"high":2.17727,"low":2.17716,"close":2.17716,"volume":3.240000009536743},{"timestamp":1742420160000,"open":2.17715,"high":2.17715,"low":2.17715,"close":2.17715,"volume":1.0800000429153442},{"timestamp":1742420280000,"open":2.17711,"high":2.17727,"low":2.17697,"close":2.177,"volume":46.97999954223633},{"timestamp":1742420340000,"open":2.17719,"high":2.17719,"low":2.17692,"close":2.17693,"volume":28.6200008392334},{"timestamp":1742420400000,"open":2.17697,"high":2.17701,"low":2.17696,"close":2.17697,"volume":8.640000343322754},{"timestamp":1742420460000,"open":2.17693,"high":2.17719,"low":2.17692,"close":2.17712,"volume":23.760000228881836},{"timestamp":1742420520000,"open":2.17716,"high":2.17718,"low":2.17707,"close":2.17718,"volume":6.480000019073486},{"timestamp":1742420580000,"open":2.17711,"high":2.17731,"low":2.17692,"close":2.17693,"volume":30.239999771118164},{"timestamp":1742420640000,"open":2.1769,"high":2.1769,"low":2.1767,"close":2.1767,"volume":4.320000171661377},{"timestamp":1742420700000,"open":2.17518,"high":2.18259,"low":2.17397,"close":2.18007,"volume":110.41000366210938},{"timestamp":1742420760000,"open":2.18004,"high":2.18046,"low":2.17936,"close":2.18018,"volume":49.790000915527344},{"timestamp":1742420820000,"open":2.17996,"high":2.18052,"low":2.17982,"close":2.18033,"volume":62.630001068115234},{"timestamp":1742420880000,"open":2.18048,"high":2.18091,"low":2.18048,"close":2.18068,"volume":47.439998626708984},{"timestamp":1742420940000,"open":2.18076,"high":2.18091,"low":2.18061,"close":2.18072,"volume":31.729999542236328},{"timestamp":1742421000000,"open":2.18091,"high":2.18128,"low":2.18067,"close":2.18123,"volume":48.459999084472656},{"timestamp":1742421060000,"open":2.18134,"high":2.18139,"low":2.18063,"close":2.18064,"volume":40.4900016784668},{"timestamp":1742421120000,"open":2.18063,"high":2.18143,"low":2.18041,"close":2.18064,"volume":38.470001220703125},{"timestamp":1742421180000,"open":2.18068,"high":2.18083,"low":2.18068,"close":2.18079,"volume":7.559999942779541},{"timestamp":1742421240000,"open":2.18076,"high":2.18134,"low":2.18076,"close":2.18117,"volume":19.979999542236328},{"timestamp":1742421300000,"open":2.18121,"high":2.18124,"low":2.17966,"close":2.17978,"volume":12.960000038146973},{"timestamp":1742421360000,"open":2.17982,"high":2.18022,"low":2.17977,"close":2.17977,"volume":3.240000009536743},{"timestamp":1742421420000,"open":2.17982,"high":2.18053,"low":2.17981,"close":2.17982,"volume":52.91999816894531},{"timestamp":1742421480000,"open":2.18026,"high":2.18053,"low":2.17982,"close":2.17996,"volume":24.700000762939453},{"timestamp":1742421540000,"open":2.18011,"high":2.18016,"low":2.17985,"close":2.17985,"volume":4.440000057220459},{"timestamp":1742421600000,"open":2.18023,"high":2.18038,"low":2.17981,"close":2.18004,"volume":55.88999938964844},{"timestamp":1742421660000,"open":2.18004,"high":2.18163,"low":2.18,"close":2.18159,"volume":31.3799991607666},{"timestamp":1742421720000,"open":2.18158,"high":2.18164,"low":2.18158,"close":2.18164,"volume":4.050000190734863},{"timestamp":1742421780000,"open":2.18165,"high":2.18197,"low":2.18157,"close":2.18192,"volume":12.960000038146973},{"timestamp":1742421840000,"open":2.18194,"high":2.18201,"low":2.18193,"close":2.182,"volume":8.369999885559082},{"timestamp":1742421900000,"open":2.182,"high":2.18353,"low":2.182,"close":2.18349,"volume":51.70000076293945},{"timestamp":1742421960000,"open":2.18349,"high":2.18401,"low":2.18301,"close":2.18401,"volume":34.560001373291016},{"timestamp":1742422020000,"open":2.18421,"high":2.18433,"low":2.18421,"close":2.18429,"volume":9.720000267028809},{"timestamp":1742422080000,"open":2.18432,"high":2.1846,"low":2.18432,"close":2.18438,"volume":12.010000228881836},{"timestamp":1742422140000,"open":2.18439,"high":2.1845,"low":2.18438,"close":2.18444,"volume":16.59000015258789},{"timestamp":1742422200000,"open":2.18442,"high":2.18442,"low":2.18387,"close":2.18387,"volume":22},{"timestamp":1742422260000,"open":2.18388,"high":2.18421,"low":2.18368,"close":2.18409,"volume":19.56999969482422},{"timestamp":1742422320000,"open":2.18414,"high":2.18428,"low":2.18414,"close":2.18428,"volume":5.400000095367432},{"timestamp":1742422380000,"open":2.18444,"high":2.18448,"low":2.18406,"close":2.18406,"volume":9.4399995803833},{"timestamp":1742422440000,"open":2.18411,"high":2.18411,"low":2.18406,"close":2.18406,"volume":5.400000095367432},{"timestamp":1742422500000,"open":2.1841,"high":2.18421,"low":2.18334,"close":2.18389,"volume":58.630001068115234},{"timestamp":1742422560000,"open":2.18338,"high":2.184,"low":2.18338,"close":2.18391,"volume":35.36000061035156},{"timestamp":1742422620000,"open":2.18406,"high":2.18406,"low":2.18369,"close":2.18369,"volume":32.470001220703125},{"timestamp":1742422680000,"open":2.18385,"high":2.18394,"low":2.18381,"close":2.18394,"volume":40.97999954223633},{"timestamp":1742422740000,"open":2.18394,"high":2.18419,"low":2.18393,"close":2.18393,"volume":21.600000381469727},{"timestamp":1742422800000,"open":2.18405,"high":2.18413,"low":2.18361,"close":2.18405,"volume":46.439998626708984},{"timestamp":1742422860000,"open":2.18404,"high":2.18409,"low":2.18345,"close":2.18392,"volume":74.5199966430664},{"timestamp":1742422920000,"open":2.18403,"high":2.18403,"low":2.18346,"close":2.18394,"volume":59.400001525878906},{"timestamp":1742422980000,"open":2.18391,"high":2.18391,"low":2.18333,"close":2.18385,"volume":48.599998474121094},{"timestamp":1742423040000,"open":2.18381,"high":2.18404,"low":2.18331,"close":2.18404,"volume":59.400001525878906},{"timestamp":1742423100000,"open":2.18357,"high":2.18404,"low":2.18341,"close":2.1838,"volume":72.36000061035156},{"timestamp":1742423160000,"open":2.18377,"high":2.18381,"low":2.18311,"close":2.18335,"volume":59.400001525878906},{"timestamp":1742423220000,"open":2.18345,"high":2.1837,"low":2.18296,"close":2.1832,"volume":42.119998931884766},{"timestamp":1742423280000,"open":2.18327,"high":2.18367,"low":2.18316,"close":2.18365,"volume":69.12000274658203},{"timestamp":1742423340000,"open":2.18366,"high":2.18397,"low":2.18338,"close":2.18381,"volume":74.4800033569336},{"timestamp":1742423400000,"open":2.18382,"high":2.18382,"low":2.18299,"close":2.18299,"volume":132.69000244140625},{"timestamp":1742423460000,"open":2.18314,"high":2.18314,"low":2.1821,"close":2.18259,"volume":210.3300018310547},{"timestamp":1742423520000,"open":2.18268,"high":2.18281,"low":2.18211,"close":2.18276,"volume":64.80000305175781},{"timestamp":1742423580000,"open":2.18279,"high":2.1828,"low":2.18225,"close":2.18268,"volume":30.239999771118164},{"timestamp":1742423640000,"open":2.18265,"high":2.18271,"low":2.18199,"close":2.18204,"volume":25.920000076293945},{"timestamp":1742423700000,"open":2.18209,"high":2.1825,"low":2.18189,"close":2.18242,"volume":60.47999954223633},{"timestamp":1742423760000,"open":2.18243,"high":2.18243,"low":2.1815,"close":2.18176,"volume":55.619998931884766},{"timestamp":1742423820000,"open":2.18189,"high":2.18223,"low":2.18166,"close":2.18223,"volume":61.560001373291016},{"timestamp":1742423880000,"open":2.18216,"high":2.18252,"low":2.1818,"close":2.18239,"volume":66.95999908447266},{"timestamp":1742423940000,"open":2.18246,"high":2.18254,"low":2.18206,"close":2.18243,"volume":32.400001525878906},{"timestamp":1742424000000,"open":2.18247,"high":2.18275,"low":2.18214,"close":2.18247,"volume":44.279998779296875},{"timestamp":1742424060000,"open":2.182,"high":2.18247,"low":2.18181,"close":2.18186,"volume":74.5199966430664},{"timestamp":1742424120000,"open":2.18186,"high":2.18236,"low":2.18181,"close":2.18231,"volume":63.720001220703125},{"timestamp":1742424180000,"open":2.18231,"high":2.18239,"low":2.18184,"close":2.18233,"volume":20.520000457763672},{"timestamp":1742424240000,"open":2.1824,"high":2.1824,"low":2.18159,"close":2.18189,"volume":42.65999984741211},{"timestamp":1742424300000,"open":2.18194,"high":2.18211,"low":2.18159,"close":2.18179,"volume":31.31999969482422},{"timestamp":1742424360000,"open":2.18196,"high":2.18224,"low":2.18162,"close":2.18223,"volume":32.400001525878906},{"timestamp":1742424420000,"open":2.18226,"high":2.18253,"low":2.18173,"close":2.18217,"volume":41.040000915527344},{"timestamp":1742424480000,"open":2.18218,"high":2.18261,"low":2.18206,"close":2.18256,"volume":33.47999954223633},{"timestamp":1742424540000,"open":2.18207,"high":2.18257,"low":2.18206,"close":2.18254,"volume":64.80000305175781},{"timestamp":1742424600000,"open":2.18254,"high":2.18254,"low":2.18203,"close":2.18243,"volume":27},{"timestamp":1742424660000,"open":2.18242,"high":2.18254,"low":2.18195,"close":2.18231,"volume":69.12000274658203},{"timestamp":1742424720000,"open":2.18235,"high":2.18235,"low":2.18176,"close":2.18177,"volume":32.400001525878906},{"timestamp":1742424780000,"open":2.18182,"high":2.18236,"low":2.18176,"close":2.18232,"volume":21.600000381469727},{"timestamp":1742424840000,"open":2.18184,"high":2.18248,"low":2.18184,"close":2.18248,"volume":34.560001373291016},{"timestamp":1742424900000,"open":2.1825,"high":2.1825,"low":2.18219,"close":2.18219,"volume":5.400000095367432},{"timestamp":1742424960000,"open":2.1822,"high":2.1822,"low":2.18159,"close":2.18191,"volume":18.219999313354492},{"timestamp":1742425020000,"open":2.18193,"high":2.18201,"low":2.18184,"close":2.18184,"volume":14.979999542236328},{"timestamp":1742425800000,"open":2.181,"high":2.18112,"low":2.18039,"close":2.18095,"volume":190.6699981689453},{"timestamp":1742425860000,"open":2.18096,"high":2.18107,"low":2.18018,"close":2.18066,"volume":115.5999984741211},{"timestamp":1742425920000,"open":2.18065,"high":2.18075,"low":2.18027,"close":2.18074,"volume":26.719999313354492},{"timestamp":1742425980000,"open":2.18082,"high":2.18082,"low":2.17996,"close":2.1805,"volume":73.02999877929688},{"timestamp":1742426040000,"open":2.18051,"high":2.1806,"low":2.18038,"close":2.18053,"volume":50.29999923706055},{"timestamp":1742426100000,"open":2.18054,"high":2.18076,"low":2.18011,"close":2.18069,"volume":52.22999954223633},{"timestamp":1742426160000,"open":2.18077,"high":2.18077,"low":2.18039,"close":2.18054,"volume":35.209999084472656},{"timestamp":1742426220000,"open":2.18047,"high":2.18049,"low":2.17986,"close":2.18003,"volume":74.63999938964844},{"timestamp":1742426280000,"open":2.18018,"high":2.18077,"low":2.18006,"close":2.18052,"volume":68.0199966430664},{"timestamp":1742426340000,"open":2.18052,"high":2.18072,"low":2.18052,"close":2.18072,"volume":25.360000610351562},{"timestamp":1742426400000,"open":2.18068,"high":2.18087,"low":2.18011,"close":2.18055,"volume":59.040000915527344},{"timestamp":1742426460000,"open":2.18056,"high":2.18056,"low":2.18004,"close":2.18052,"volume":78.97000122070312},{"timestamp":1742426520000,"open":2.18003,"high":2.18056,"low":2.18001,"close":2.18055,"volume":60.86000061035156},{"timestamp":1742426580000,"open":2.18059,"high":2.18059,"low":2.17982,"close":2.18011,"volume":104.33999633789062},{"timestamp":1742426640000,"open":2.18019,"high":2.18036,"low":2.17985,"close":2.18036,"volume":73.95999908447266},{"timestamp":1742426700000,"open":2.18039,"high":2.18058,"low":2.18001,"close":2.18055,"volume":114.31999969482422},{"timestamp":1742426760000,"open":2.18055,"high":2.1806,"low":2.18001,"close":2.18044,"volume":55.880001068115234},{"timestamp":1742426820000,"open":2.18048,"high":2.18048,"low":2.17986,"close":2.18037,"volume":63.779998779296875},{"timestamp":1742426880000,"open":2.18038,"high":2.18055,"low":2.17997,"close":2.18045,"volume":47.47999954223633},{"timestamp":1742426940000,"open":2.18046,"high":2.1806,"low":2.17997,"close":2.18059,"volume":58.91999816894531},{"timestamp":1742427000000,"open":2.1806,"high":2.18064,"low":2.17997,"close":2.18044,"volume":96.37999725341797},{"timestamp":1742427060000,"open":2.18045,"high":2.18065,"low":2.18015,"close":2.18056,"volume":19.969999313354492},{"timestamp":1742427120000,"open":2.18041,"high":2.18041,"low":2.17956,"close":2.17973,"volume":331.5},{"timestamp":1742427180000,"open":2.17969,"high":2.18026,"low":2.17969,"close":2.18023,"volume":58.16999816894531},{"timestamp":1742427240000,"open":2.18018,"high":2.18038,"low":2.17982,"close":2.18027,"volume":56.619998931884766},{"timestamp":1742427300000,"open":2.18028,"high":2.18028,"low":2.17966,"close":2.17982,"volume":53.93000030517578},{"timestamp":1742427360000,"open":2.18006,"high":2.18019,"low":2.17962,"close":2.18016,"volume":95.26000213623047},{"timestamp":1742427420000,"open":2.18016,"high":2.18038,"low":2.17967,"close":2.18036,"volume":86.33999633789062},{"timestamp":1742427480000,"open":2.1799,"high":2.1804,"low":2.17975,"close":2.1804,"volume":50.209999084472656},{"timestamp":1742427540000,"open":2.18032,"high":2.1807,"low":2.17986,"close":2.1807,"volume":143.67999267578125},{"timestamp":1742427600000,"open":2.18066,"high":2.18094,"low":2.18023,"close":2.18094,"volume":48.779998779296875},{"timestamp":1742427660000,"open":2.1809,"high":2.18116,"low":2.18038,"close":2.18072,"volume":147.08999633789062},{"timestamp":1742427720000,"open":2.18074,"high":2.18131,"low":2.18056,"close":2.18126,"volume":61.900001525878906},{"timestamp":1742427780000,"open":2.18128,"high":2.18128,"low":2.18067,"close":2.18127,"volume":47.08000183105469},{"timestamp":1742427840000,"open":2.18128,"high":2.1815,"low":2.18093,"close":2.1812,"volume":47.060001373291016},{"timestamp":1742427900000,"open":2.18129,"high":2.1815,"low":2.18094,"close":2.18098,"volume":106.30000305175781},{"timestamp":1742427960000,"open":2.18098,"high":2.18178,"low":2.18098,"close":2.18178,"volume":64.22000122070312},{"timestamp":1742428020000,"open":2.18179,"high":2.18181,"low":2.18114,"close":2.18141,"volume":170.9600067138672},{"timestamp":1742428080000,"open":2.18141,"high":2.1818,"low":2.18108,"close":2.18162,"volume":60.72999954223633},{"timestamp":1742428140000,"open":2.18169,"high":2.18176,"low":2.18102,"close":2.18151,"volume":92.08999633789062},{"timestamp":1742428200000,"open":2.18147,"high":2.18167,"low":2.18147,"close":2.18167,"volume":53.41999816894531},{"timestamp":1742428260000,"open":2.18164,"high":2.18208,"low":2.18108,"close":2.18207,"volume":321.489990234375},{"timestamp":1742428320000,"open":2.18162,"high":2.18228,"low":2.18162,"close":2.18202,"volume":81.5},{"timestamp":1742428380000,"open":2.1821,"high":2.18229,"low":2.18206,"close":2.18207,"volume":88.62999725341797},{"timestamp":1742428440000,"open":2.182,"high":2.18228,"low":2.18199,"close":2.18228,"volume":39.119998931884766},{"timestamp":1742428500000,"open":2.18224,"high":2.18232,"low":2.18224,"close":2.18225,"volume":16.8700008392334},{"timestamp":1742428560000,"open":2.18226,"high":2.1826,"low":2.18191,"close":2.18218,"volume":60.720001220703125},{"timestamp":1742428620000,"open":2.18222,"high":2.18271,"low":2.18222,"close":2.18264,"volume":87.83000183105469},{"timestamp":1742428680000,"open":2.18271,"high":2.18282,"low":2.18215,"close":2.18255,"volume":127.01000213623047},{"timestamp":1742428740000,"open":2.18258,"high":2.18258,"low":2.18172,"close":2.18175,"volume":101.9800033569336}]