[{"timestamp":1742342400000,"open":2.03003,"high":2.03101,"low":2.03003,"close":2.03097,"volume":337},{"timestamp":1742342460000,"open":2.03095,"high":2.03099,"low":2.03075,"close":2.03084,"volume":182.02000427246094},{"timestamp":1742342520000,"open":2.03087,"high":2.03117,"low":2.03073,"close":2.03107,"volume":235.94000244140625},{"timestamp":1742342580000,"open":2.0311,"high":2.0311,"low":2.03082,"close":2.031,"volume":138.1699981689453},{"timestamp":1742342640000,"open":2.03099,"high":2.03109,"low":2.03078,"close":2.03091,"volume":212.30999755859375},{"timestamp":1742342700000,"open":2.03089,"high":2.03096,"low":2.0307,"close":2.03074,"volume":347.1300048828125},{"timestamp":1742342760000,"open":2.03075,"high":2.03076,"low":2.02926,"close":2.02931,"volume":331.2099914550781},{"timestamp":1742342820000,"open":2.0293,"high":2.0293,"low":2.02908,"close":2.0293,"volume":182.52000427246094},{"timestamp":1742342880000,"open":2.02931,"high":2.02944,"low":2.02918,"close":2.02918,"volume":229.83999633789062},{"timestamp":1742342940000,"open":2.02919,"high":2.02925,"low":2.02916,"close":2.02925,"volume":148.72000122070312},{"timestamp":1742343000000,"open":2.02924,"high":2.0293,"low":2.02907,"close":2.02916,"volume":145.33999633789062},{"timestamp":1742343060000,"open":2.0292,"high":2.0292,"low":2.02902,"close":2.02903,"volume":128.44000244140625},{"timestamp":1742343120000,"open":2.02904,"high":2.02928,"low":2.02904,"close":2.02908,"volume":219.6999969482422},{"timestamp":1742343180000,"open":2.02909,"high":2.02923,"low":2.02902,"close":2.02913,"volume":219.6999969482422},{"timestamp":1742343240000,"open":2.02913,"high":2.02924,"low":2.02906,"close":2.02922,"volume":196.0399932861328},{"timestamp":1742343300000,"open":2.02917,"high":2.02941,"low":2.02912,"close":2.02927,"volume":206.17999267578125},{"timestamp":1742343360000,"open":2.02927,"high":2.02947,"low":2.02927,"close":2.02939,"volume":104.77999877929688},{"timestamp":1742343420000,"open":2.02942,"high":2.02979,"low":2.02938,"close":2.02978,"volume":165.6199951171875},{"timestamp":1742343480000,"open":2.0298,"high":2.02981,"low":2.02961,"close":2.02965,"volume":179.13999938964844},{"timestamp":1742343540000,"open":2.02961,"high":2.02977,"low":2.02955,"close":2.02966,"volume":175.75999450683594},{"timestamp":1742343600000,"open":2.02968,"high":2.0298,"low":2.02963,"close":2.0298,"volume":192.66000366210938},{"timestamp":1742343660000,"open":2.0298,"high":2.02985,"low":2.02965,"close":2.02973,"volume":118.30000305175781},{"timestamp":1742343720000,"open":2.02973,"high":2.02992,"low":2.02971,"close":2.02984,"volume":246.74000549316406},{"timestamp":1742343780000,"open":2.02988,"high":2.03004,"low":2.02981,"close":2.0299,"volume":98.0199966430664},{"timestamp":1742343840000,"open":2.02988,"high":2.02997,"low":2.02987,"close":2.02994,"volume":84.5},{"timestamp":1742343900000,"open":2.02993,"high":2.02996,"low":2.02964,"close":2.02973,"volume":98.0199966430664},{"timestamp":1742343960000,"open":2.02976,"high":2.02981,"low":2.0297,"close":2.02976,"volume":87.87999725341797},{"timestamp":1742344020000,"open":2.02975,"high":2.02981,"low":2.02968,"close":2.02972,"volume":118.30000305175781},{"timestamp":1742344080000,"open":2.02973,"high":2.02974,"low":2.02966,"close":2.02972,"volume":141.9600067138672},{"timestamp":1742344140000,"open":2.02972,"high":2.02974,"low":2.02962,"close":2.02972,"volume":216.32000732421875},{"timestamp":1742344200000,"open":2.02969,"high":2.02971,"low":2.02959,"close":2.02964,"volume":196.0399932861328},{"timestamp":1742344260000,"open":2.02964,"high":2.02977,"low":2.02959,"close":2.02968,"volume":155.47999572753906},{"timestamp":1742344320000,"open":2.02961,"high":2.02966,"low":2.02954,"close":2.02954,"volume":77.73999786376953},{"timestamp":1742344380000,"open":2.02956,"high":2.02957,"low":2.02922,"close":2.02922,"volume":98.0199966430664},{"timestamp":1742344440000,"open":2.02926,"high":2.02926,"low":2.02912,"close":2.02923,"volume":60.84000015258789},{"timestamp":1742344500000,"open":2.02925,"high":2.0297,"low":2.0292,"close":2.02935,"volume":223.08999633789062},{"timestamp":1742344560000,"open":2.02935,"high":2.02946,"low":2.02923,"close":2.02925,"volume":128.4499969482422},{"timestamp":1742344620000,"open":2.02925,"high":2.02989,"low":2.02925,"close":2.02947,"volume":1007.239990234375},{"timestamp":1742344680000,"open":2.02949,"high":2.02964,"low":2.02933,"close":2.02935,"volume":172.3800048828125},{"timestamp":1742344740000,"open":2.02937,"high":2.02991,"low":2.02896,"close":2.02919,"volume":263.6400146484375},{"timestamp":1742344800000,"open":2.0292,"high":2.0292,"low":2.02865,"close":2.02866,"volume":185.89999389648438},{"timestamp":1742344860000,"open":2.02855,"high":2.02891,"low":2.02845,"close":2.02858,"volume":239.97999572753906},{"timestamp":1742344920000,"open":2.02857,"high":2.02857,"low":2.02817,"close":2.02835,"volume":172.3800048828125},{"timestamp":1742344980000,"open":2.02829,"high":2.02861,"low":2.02817,"close":2.02852,"volume":317.75},{"timestamp":1742345040000,"open":2.0286,"high":2.02863,"low":2.02816,"close":2.02822,"volume":263.6499938964844},{"timestamp":1742345100000,"open":2.02831,"high":2.0285,"low":2.02806,"close":2.02806,"volume":517.1400146484375},{"timestamp":1742345160000,"open":2.02808,"high":2.02829,"low":2.02805,"close":2.02818,"volume":405.6000061035156},{"timestamp":1742345220000,"open":2.02816,"high":2.0283,"low":2.02809,"close":2.02811,"volume":395.4599914550781},{"timestamp":1742345280000,"open":2.02815,"high":2.02827,"low":2.028,"close":2.02804,"volume":442.7799987792969},{"timestamp":1742345340000,"open":2.02805,"high":2.02834,"low":2.02799,"close":2.02831,"volume":361.7200012207031},{"timestamp":1742345400000,"open":2.02835,"high":2.02952,"low":2.02747,"close":2.02763,"volume":419.1199951171875},{"timestamp":1742345460000,"open":2.02763,"high":2.02786,"low":2.02758,"close":2.02761,"volume":300.82000732421875},{"timestamp":1742345520000,"open":2.02759,"high":2.02782,"low":2.02702,"close":2.02769,"volume":530.6599731445312},{"timestamp":1742345580000,"open":2.02775,"high":2.02789,"low":2.02736,"close":2.02746,"volume":344.760009765625},{"timestamp":1742345640000,"open":2.02762,"high":2.02835,"low":2.02747,"close":2.02774,"volume":338.05999755859375},{"timestamp":1742345700000,"open":2.02797,"high":2.02818,"low":2.02754,"close":2.02773,"volume":263.6600036621094},{"timestamp":1742345760000,"open":2.02775,"high":2.02778,"low":2.02739,"close":2.02743,"volume":223.0800018310547},{"timestamp":1742345820000,"open":2.02742,"high":2.02784,"low":2.02739,"close":2.02746,"volume":236.60000610351562},{"timestamp":1742345880000,"open":2.02746,"high":2.02921,"low":2.02745,"close":2.02906,"volume":344.760009765625},{"timestamp":1742345940000,"open":2.02906,"high":2.02947,"low":2.02905,"close":2.02917,"volume":429.260009765625},{"timestamp":1742346000000,"open":2.02915,"high":2.02919,"low":2.02899,"close":2.02911,"volume":368.4200134277344},{"timestamp":1742346060000,"open":2.02908,"high":2.02927,"low":2.02864,"close":2.02878,"volume":392.0799865722656},{"timestamp":1742346120000,"open":2.02883,"high":2.02884,"low":2.02848,"close":2.02848,"volume":429.260009765625},{"timestamp":1742346180000,"open":2.02848,"high":2.02878,"low":2.02825,"close":2.02865,"volume":165.6199951171875},{"timestamp":1742346240000,"open":2.02865,"high":2.02886,"low":2.02865,"close":2.02886,"volume":192.66000366210938},{"timestamp":1742346300000,"open":2.02886,"high":2.02887,"low":2.02866,"close":2.02876,"volume":169},{"timestamp":1742346360000,"open":2.02872,"high":2.02891,"low":2.02868,"close":2.02871,"volume":135.1999969482422},{"timestamp":1742346420000,"open":2.02871,"high":2.02885,"low":2.0286,"close":2.02878,"volume":236.60000610351562},{"timestamp":1742346480000,"open":2.02879,"high":2.02898,"low":2.02867,"close":2.02894,"volume":503.6400146484375},{"timestamp":1742346540000,"open":2.02892,"high":2.02911,"low":2.02881,"close":2.02897,"volume":611.8599853515625},{"timestamp":1742346600000,"open":2.02895,"high":2.02908,"low":2.02891,"close":2.02891,"volume":196.0399932861328},{"timestamp":1742346660000,"open":2.02888,"high":2.02904,"low":2.02841,"close":2.02854,"volume":250.16000366210938},{"timestamp":1742346720000,"open":2.02856,"high":2.02856,"low":2.02778,"close":2.02794,"volume":490.1600036621094},{"timestamp":1742346780000,"open":2.0279,"high":2.02835,"low":2.02739,"close":2.02823,"volume":679.3800048828125},{"timestamp":1742346840000,"open":2.0282,"high":2.02828,"low":2.0277,"close":2.02771,"volume":534.0999755859375},{"timestamp":1742346900000,"open":2.02767,"high":2.02846,"low":2.02765,"close":2.02783,"volume":405.6000061035156},{"timestamp":1742346960000,"open":2.0279,"high":2.02898,"low":2.02785,"close":2.02885,"volume":402.2699890136719},{"timestamp":1742347020000,"open":2.02886,"high":2.02894,"low":2.02799,"close":2.02823,"volume":243.36000061035156},{"timestamp":1742347080000,"open":2.0282,"high":2.02895,"low":2.02808,"close":2.02869,"volume":490.239990234375},{"timestamp":1742347140000,"open":2.02901,"high":2.02901,"low":2.02778,"close":2.02824,"volume":831.5},{"timestamp":1742347200000,"open":2.02826,"high":2.02853,"low":2.02755,"close":2.02757,"volume":196.0399932861328},{"timestamp":1742347260000,"open":2.02755,"high":2.02802,"low":2.02755,"close":2.02779,"volume":324.4800109863281},{"timestamp":1742347320000,"open":2.02782,"high":2.02815,"low":2.02752,"close":2.02755,"volume":777.4600219726562},{"timestamp":1742347380000,"open":2.02753,"high":2.02764,"low":2.02748,"close":2.02755,"volume":598.260009765625},{"timestamp":1742347440000,"open":2.02754,"high":2.02804,"low":2.0273,"close":2.02778,"volume":1169.489990234375},{"timestamp":1742347500000,"open":2.0278,"high":2.02814,"low":2.0273,"close":2.02811,"volume":1183.030029296875},{"timestamp":1742347560000,"open":2.02801,"high":2.02816,"low":2.02769,"close":2.02789,"volume":591.530029296875},{"timestamp":1742347620000,"open":2.02791,"high":2.02809,"low":2.02764,"close":2.02785,"volume":696.3400268554688},{"timestamp":1742347680000,"open":2.02787,"high":2.02793,"low":2.02756,"close":2.02789,"volume":987.1799926757812},{"timestamp":1742347740000,"open":2.02788,"high":2.02803,"low":2.02766,"close":2.02787,"volume":892.4299926757812},{"timestamp":1742347800000,"open":2.02792,"high":2.02792,"low":2.02758,"close":2.02776,"volume":1020.8800048828125},{"timestamp":1742347860000,"open":2.02777,"high":2.02778,"low":2.02742,"close":2.02766,"volume":1159.4599609375},{"timestamp":1742347920000,"open":2.02768,"high":2.02788,"low":2.02762,"close":2.02778,"volume":1473.6800537109375},{"timestamp":1742347980000,"open":2.02781,"high":2.02822,"low":2.02777,"close":2.02802,"volume":1564.93994140625},{"timestamp":1742348040000,"open":2.02811,"high":2.02843,"low":2.02797,"close":2.02829,"volume":381.94000244140625},{"timestamp":1742348100000,"open":2.02828,"high":2.02841,"low":2.02796,"close":2.02799,"volume":226.4600067138672},{"timestamp":1742348160000,"open":2.02799,"high":2.02805,"low":2.02718,"close":2.02762,"volume":297.44000244140625},{"timestamp":1742348220000,"open":2.02762,"high":2.02801,"low":2.02718,"close":2.0278,"volume":1061.3599853515625},{"timestamp":1742348280000,"open":2.02775,"high":2.02813,"low":2.02774,"close":2.02813,"volume":939.6599731445312},{"timestamp":1742348340000,"open":2.02814,"high":2.02814,"low":2.02707,"close":2.02771,"volume":1179.6400146484375},{"timestamp":1742348400000,"open":2.02772,"high":2.02783,"low":2.02757,"close":2.02776,"volume":1213.4200439453125},{"timestamp":1742348460000,"open":2.02777,"high":2.02788,"low":2.02772,"close":2.02775,"volume":1220.1800537109375},{"timestamp":1742348520000,"open":2.02778,"high":2.02806,"low":2.02767,"close":2.02789,"volume":1037.6600341796875},{"timestamp":1742348580000,"open":2.02789,"high":2.02806,"low":2.02774,"close":2.02806,"volume":1281.06005859375},{"timestamp":1742348640000,"open":2.02804,"high":2.02829,"low":2.02795,"close":2.02817,"volume":1375.699951171875},{"timestamp":1742348700000,"open":2.02816,"high":2.02838,"low":2.02809,"close":2.02834,"volume":1524.3800048828125},{"timestamp":1742348760000,"open":2.02834,"high":2.02839,"low":2.02828,"close":2.02836,"volume":1064.719970703125},{"timestamp":1742348820000,"open":2.02837,"high":2.02838,"low":2.02762,"close":2.0277,"volume":1054.77001953125},{"timestamp":1742348880000,"open":2.02774,"high":2.02792,"low":2.02712,"close":2.02789,"volume":449.5400085449219},{"timestamp":1742348940000,"open":2.02787,"high":2.0282,"low":2.02787,"close":2.02797,"volume":767.280029296875},{"timestamp":1742349000000,"open":2.028,"high":2.02809,"low":2.02702,"close":2.02717,"volume":943.1099853515625},{"timestamp":1742349060000,"open":2.02717,"high":2.02778,"low":2.02703,"close":2.02708,"volume":513.760009765625},{"timestamp":1742349120000,"open":2.02708,"high":2.02785,"low":2.02707,"close":2.02785,"volume":152.10000610351562},{"timestamp":1742349180000,"open":2.0278,"high":2.02792,"low":2.02776,"close":2.02791,"volume":165.6199951171875},{"timestamp":1742349240000,"open":2.0279,"high":2.02791,"low":2.02725,"close":2.02775,"volume":314.3999938964844},{"timestamp":1742349300000,"open":2.02776,"high":2.02808,"low":2.02775,"close":2.02789,"volume":185.89999389648438},{"timestamp":1742349360000,"open":2.02789,"high":2.0282,"low":2.02789,"close":2.02815,"volume":206.17999267578125},{"timestamp":1742349420000,"open":2.0281,"high":2.02823,"low":2.02746,"close":2.02823,"volume":554.3599853515625},{"timestamp":1742349480000,"open":2.02822,"high":2.02829,"low":2.02784,"close":2.02827,"volume":577.97998046875},{"timestamp":1742349540000,"open":2.02831,"high":2.02842,"low":2.02798,"close":2.02826,"volume":767.280029296875},{"timestamp":1742349600000,"open":2.02827,"high":2.02844,"low":2.02784,"close":2.02839,"volume":537.4199829101562},{"timestamp":1742349660000,"open":2.02839,"high":2.0286,"low":2.02773,"close":2.02827,"volume":831.489990234375},{"timestamp":1742349720000,"open":2.02826,"high":2.0284,"low":2.02773,"close":2.02829,"volume":980.2000122070312},{"timestamp":1742349780000,"open":2.02801,"high":2.02836,"low":2.02796,"close":2.02834,"volume":774.02001953125},{"timestamp":1742349840000,"open":2.02834,"high":2.02834,"low":2.02815,"close":2.02824,"volume":642.2000122070312},{"timestamp":1742349900000,"open":2.02821,"high":2.02821,"low":2.028,"close":2.02817,"volume":510.3800048828125},{"timestamp":1742349960000,"open":2.02818,"high":2.0283,"low":2.02811,"close":2.02825,"volume":814.6599731445312},{"timestamp":1742350020000,"open":2.02826,"high":2.02851,"low":2.02817,"close":2.02846,"volume":750.3599853515625},{"timestamp":1742350080000,"open":2.0284,"high":2.02868,"low":2.02839,"close":2.02852,"volume":774.02001953125},{"timestamp":1742350140000,"open":2.02851,"high":2.02866,"low":2.02849,"close":2.02859,"volume":838.239990234375},{"timestamp":1742350200000,"open":2.02863,"high":2.02877,"low":2.02862,"close":2.02869,"volume":912.6599731445312},{"timestamp":1742350260000,"open":2.02871,"high":2.02881,"low":2.0287,"close":2.02881,"volume":858.6199951171875},{"timestamp":1742350320000,"open":2.0288,"high":2.02896,"low":2.0287,"close":2.02893,"volume":787.5800170898438},{"timestamp":1742350380000,"open":2.02894,"high":2.02896,"low":2.0288,"close":2.02889,"volume":567.8400268554688},{"timestamp":1742350440000,"open":2.02889,"high":2.02891,"low":2.02878,"close":2.02883,"volume":331.239990234375},{"timestamp":1742350500000,"open":2.02884,"high":2.02906,"low":2.02881,"close":2.02902,"volume":310.9599914550781},{"timestamp":1742350560000,"open":2.02903,"high":2.02915,"low":2.02893,"close":2.02908,"volume":463.05999755859375},{"timestamp":1742350620000,"open":2.02913,"high":2.02918,"low":2.02899,"close":2.02901,"volume":544.1799926757812},{"timestamp":1742350680000,"open":2.02902,"high":2.02922,"low":2.02897,"close":2.02921,"volume":537.4199829101562},{"timestamp":1742350740000,"open":2.02913,"high":2.02921,"low":2.02901,"close":2.02911,"volume":770.6799926757812},{"timestamp":1742350800000,"open":2.02909,"high":2.02923,"low":2.02903,"close":2.02921,"volume":834.8800048828125},{"timestamp":1742350860000,"open":2.02921,"high":2.02947,"low":2.02913,"close":2.02939,"volume":929.5},{"timestamp":1742350920000,"open":2.02937,"high":2.02944,"low":2.02928,"close":2.02931,"volume":730.0800170898438},{"timestamp":1742350980000,"open":2.02932,"high":2.02942,"low":2.02931,"close":2.02939,"volume":429.260009765625},{"timestamp":1742351040000,"open":2.02939,"high":2.02941,"low":2.02927,"close":2.02933,"volume":327.8599853515625},{"timestamp":1742351100000,"open":2.02934,"high":2.02954,"low":2.02873,"close":2.02905,"volume":733.47998046875},{"timestamp":1742351160000,"open":2.02904,"high":2.02908,"low":2.02883,"close":2.02885,"volume":256.8800048828125},{"timestamp":1742351220000,"open":2.02886,"high":2.02898,"low":2.02875,"close":2.02886,"volume":523.9000244140625},{"timestamp":1742351280000,"open":2.02889,"high":2.02918,"low":2.02882,"close":2.02907,"volume":956.5399780273438},{"timestamp":1742351340000,"open":2.02908,"high":2.0291,"low":2.02889,"close":2.02895,"volume":665.8599853515625},{"timestamp":1742351400000,"open":2.02895,"high":2.02933,"low":2.02894,"close":2.02921,"volume":696.2999877929688},{"timestamp":1742351460000,"open":2.02921,"high":2.02934,"low":2.0291,"close":2.02934,"volume":523.9000244140625},{"timestamp":1742351520000,"open":2.02936,"high":2.02958,"low":2.02935,"close":2.02955,"volume":341.3800048828125},{"timestamp":1742351580000,"open":2.02951,"high":2.02994,"low":2.02948,"close":2.02987,"volume":263.6400146484375},{"timestamp":1742351640000,"open":2.0299,"high":2.03006,"low":2.02979,"close":2.03001,"volume":561.0800170898438},{"timestamp":1742351700000,"open":2.02997,"high":2.03005,"low":2.02991,"close":2.03001,"volume":243.36000061035156},{"timestamp":1742351760000,"open":2.03002,"high":2.03032,"low":2.03001,"close":2.03016,"volume":405.6000061035156},{"timestamp":1742351820000,"open":2.03018,"high":2.03027,"low":2.03013,"close":2.0302,"volume":290.67999267578125},{"timestamp":1742351880000,"open":2.03019,"high":2.03029,"low":2.03015,"close":2.03027,"volume":250.1199951171875},{"timestamp":1742351940000,"open":2.03024,"high":2.03037,"low":2.03022,"close":2.03025,"volume":233.22000122070312},{"timestamp":1742352000000,"open":2.03025,"high":2.03035,"low":2.03009,"close":2.03014,"volume":500.239990234375},{"timestamp":1742352060000,"open":2.03013,"high":2.0302,"low":2.02992,"close":2.02993,"volume":493.4800109863281},{"timestamp":1742352120000,"open":2.02993,"high":2.02993,"low":2.02929,"close":2.02931,"volume":324.5},{"timestamp":1742352180000,"open":2.02931,"high":2.02945,"low":2.02919,"close":2.02919,"volume":131.82000732421875},{"timestamp":1742352240000,"open":2.0292,"high":2.02936,"low":2.02919,"close":2.02936,"volume":118.30000305175781},{"timestamp":1742352300000,"open":2.02932,"high":2.02958,"low":2.02922,"close":2.02958,"volume":246.74000549316406},{"timestamp":1742352360000,"open":2.02958,"high":2.0296,"low":2.02932,"close":2.02942,"volume":219.6999969482422},{"timestamp":1742352420000,"open":2.02942,"high":2.02947,"low":2.0294,"close":2.02943,"volume":114.91999816894531},{"timestamp":1742352480000,"open":2.02942,"high":2.02972,"low":2.02935,"close":2.02958,"volume":294.05999755859375},{"timestamp":1742352540000,"open":2.02961,"high":2.02961,"low":2.02934,"close":2.02937,"volume":131.82000732421875},{"timestamp":1742352600000,"open":2.02937,"high":2.02943,"low":2.02921,"close":2.02942,"volume":121.68000030517578},{"timestamp":1742352660000,"open":2.02942,"high":2.02947,"low":2.02937,"close":2.02941,"volume":108.16000366210938},{"timestamp":1742352720000,"open":2.02941,"high":2.02949,"low":2.02936,"close":2.02943,"volume":98.0199966430664},{"timestamp":1742352780000,"open":2.02948,"high":2.0296,"low":2.02946,"close":2.02957,"volume":121.68000030517578},{"timestamp":1742352840000,"open":2.02958,"high":2.02961,"low":2.02937,"close":2.02938,"volume":135.1999969482422},{"timestamp":1742352900000,"open":2.0294,"high":2.02958,"low":2.02927,"close":2.02958,"volume":141.9600067138672},{"timestamp":1742352960000,"open":2.02958,"high":2.02962,"low":2.02943,"close":2.02958,"volume":114.91999816894531},{"timestamp":1742353020000,"open":2.02959,"high":2.02968,"low":2.0294,"close":2.02941,"volume":199.4199981689453},{"timestamp":1742353080000,"open":2.02942,"high":2.02954,"low":2.02933,"close":2.02942,"volume":189.27999877929688},{"timestamp":1742353140000,"open":2.02946,"high":2.02946,"low":2.02917,"close":2.02927,"volume":209.55999755859375},{"timestamp":1742353200000,"open":2.02924,"high":2.0294,"low":2.02919,"close":2.02937,"volume":175.75999450683594},{"timestamp":1742353260000,"open":2.02938,"high":2.02951,"low":2.02938,"close":2.0294,"volume":114.94000244140625},{"timestamp":1742353320000,"open":2.02943,"high":2.02956,"low":2.02943,"close":2.02956,"volume":81.12000274658203},{"timestamp":1742353380000,"open":2.02955,"high":2.02959,"low":2.02949,"close":2.02955,"volume":64.22000122070312},{"timestamp":1742353440000,"open":2.02953,"high":2.02973,"low":2.02949,"close":2.02965,"volume":196.0399932861328},{"timestamp":1742353500000,"open":2.02962,"high":2.02994,"low":2.02956,"close":2.02966,"volume":199.4199981689453},{"timestamp":1742353560000,"open":2.0297,"high":2.02976,"low":2.02961,"close":2.02973,"volume":243.36000061035156},{"timestamp":1742353620000,"open":2.02975,"high":2.02982,"low":2.02969,"close":2.02975,"volume":135.1999969482422},{"timestamp":1742353680000,"open":2.02975,"high":2.0299,"low":2.02975,"close":2.02986,"volume":158.86000061035156},{"timestamp":1742353740000,"open":2.02982,"high":2.02986,"low":2.02968,"close":2.02975,"volume":196.13999938964844},{"timestamp":1742353800000,"open":2.02973,"high":2.02977,"low":2.02969,"close":2.02976,"volume":128.44000244140625},{"timestamp":1742353860000,"open":2.02971,"high":2.02977,"low":2.02966,"close":2.0297,"volume":219.6999969482422},{"timestamp":1742353920000,"open":2.02971,"high":2.02979,"low":2.02969,"close":2.02976,"volume":121.68000030517578},{"timestamp":1742353980000,"open":2.02974,"high":2.0299,"low":2.02973,"close":2.0298,"volume":155.47999572753906},{"timestamp":1742354040000,"open":2.02979,"high":2.02979,"low":2.02952,"close":2.02961,"volume":162.24000549316406},{"timestamp":1742354100000,"open":2.02964,"high":2.0297,"low":2.02948,"close":2.02951,"volume":175.8000030517578},{"timestamp":1742354160000,"open":2.0295,"high":2.02953,"low":2.02929,"close":2.02929,"volume":131.82000732421875},{"timestamp":1742354220000,"open":2.02927,"high":2.02929,"low":2.029,"close":2.02907,"volume":128.44000244140625},{"timestamp":1742354280000,"open":2.02914,"high":2.02919,"low":2.02902,"close":2.02902,"volume":172.3800048828125},{"timestamp":1742354340000,"open":2.02905,"high":2.02923,"low":2.02899,"close":2.02912,"volume":169.16000366210938},{"timestamp":1742354400000,"open":2.02916,"high":2.02916,"low":2.02888,"close":2.02896,"volume":277.1600036621094},{"timestamp":1742354460000,"open":2.02897,"high":2.02897,"low":2.02865,"close":2.02869,"volume":300.82000732421875},{"timestamp":1742354520000,"open":2.02867,"high":2.02874,"low":2.0286,"close":2.02866,"volume":223.10000610351562},{"timestamp":1742354580000,"open":2.02866,"high":2.02886,"low":2.02862,"close":2.02877,"volume":138.5800018310547},{"timestamp":1742354640000,"open":2.02884,"high":2.02884,"low":2.02854,"close":2.02857,"volume":91.26000213623047},{"timestamp":1742354700000,"open":2.02854,"high":2.02861,"low":2.0284,"close":2.02841,"volume":267.0199890136719},{"timestamp":1742354760000,"open":2.02842,"high":2.02845,"low":2.02817,"close":2.02827,"volume":202.8000030517578},{"timestamp":1742354820000,"open":2.02828,"high":2.02831,"low":2.02818,"close":2.02826,"volume":169},{"timestamp":1742354880000,"open":2.02827,"high":2.02838,"low":2.02805,"close":2.02813,"volume":169.0399932861328},{"timestamp":1742354940000,"open":2.02813,"high":2.02822,"low":2.02798,"close":2.0282,"volume":540.8200073242188},{"timestamp":1742355000000,"open":2.02822,"high":2.02832,"low":2.02814,"close":2.02818,"volume":226.47999572753906},{"timestamp":1742355060000,"open":2.02822,"high":2.02844,"low":2.02816,"close":2.0284,"volume":713.219970703125},{"timestamp":1742355120000,"open":2.02833,"high":2.02872,"low":2.02831,"close":2.02849,"volume":331.239990234375},{"timestamp":1742355180000,"open":2.02846,"high":2.02868,"low":2.02843,"close":2.02861,"volume":199.4199981689453},{"timestamp":1742355240000,"open":2.0286,"high":2.02911,"low":2.02855,"close":2.02905,"volume":321.1000061035156},{"timestamp":1742355300000,"open":2.02898,"high":2.02941,"low":2.02897,"close":2.02928,"volume":787.5800170898438},{"timestamp":1742355360000,"open":2.02928,"high":2.02939,"low":2.02914,"close":2.02935,"volume":202.8000030517578},{"timestamp":1742355420000,"open":2.02935,"high":2.02938,"low":2.02919,"close":2.02922,"volume":229.83999633789062},{"timestamp":1742355480000,"open":2.02925,"high":2.02928,"low":2.02907,"close":2.02927,"volume":202.8000030517578},{"timestamp":1742355540000,"open":2.02927,"high":2.02936,"low":2.02908,"close":2.02934,"volume":236.6199951171875},{"timestamp":1742355600000,"open":2.02935,"high":2.02951,"low":2.02935,"close":2.02947,"volume":442.8999938964844},{"timestamp":1742355660000,"open":2.02948,"high":2.02954,"low":2.02932,"close":2.02953,"volume":246.74000549316406},{"timestamp":1742355720000,"open":2.02954,"high":2.02954,"low":2.02894,"close":2.02911,"volume":202.82000732421875},{"timestamp":1742355780000,"open":2.02913,"high":2.02925,"low":2.02902,"close":2.02922,"volume":290.67999267578125},{"timestamp":1742355840000,"open":2.02914,"high":2.02921,"low":2.02912,"close":2.02914,"volume":165.6199951171875},{"timestamp":1742355900000,"open":2.02915,"high":2.02919,"low":2.02905,"close":2.02914,"volume":131.82000732421875},{"timestamp":1742355960000,"open":2.02918,"high":2.02933,"low":2.02918,"close":2.02932,"volume":169},{"timestamp":1742356020000,"open":2.02932,"high":2.02943,"low":2.02926,"close":2.02939,"volume":192.66000366210938},{"timestamp":1742356080000,"open":2.02939,"high":2.02942,"low":2.02931,"close":2.02937,"volume":169},{"timestamp":1742356140000,"open":2.02935,"high":2.02938,"low":2.02925,"close":2.02927,"volume":125.05999755859375},{"timestamp":1742356200000,"open":2.02928,"high":2.02934,"low":2.0292,"close":2.02927,"volume":273.79998779296875},{"timestamp":1742356260000,"open":2.02923,"high":2.02931,"low":2.02923,"close":2.02927,"volume":202.86000061035156},{"timestamp":1742356320000,"open":2.02927,"high":2.02928,"low":2.02911,"close":2.02911,"volume":226.4600067138672},{"timestamp":1742356380000,"open":2.02911,"high":2.02919,"low":2.02892,"close":2.02905,"volume":114.91999816894531},{"timestamp":1742356440000,"open":2.02906,"high":2.02933,"low":2.02863,"close":2.02875,"volume":327.8599853515625},{"timestamp":1742356500000,"open":2.02858,"high":2.02906,"low":2.02858,"close":2.02906,"volume":334.6400146484375},{"timestamp":1742356560000,"open":2.02904,"high":2.02924,"low":2.02893,"close":2.02899,"volume":358.2799987792969},{"timestamp":1742356620000,"open":2.02899,"high":2.02955,"low":2.02899,"close":2.02949,"volume":392.0799865722656},{"timestamp":1742356680000,"open":2.02948,"high":2.02969,"low":2.02945,"close":2.0295,"volume":297.5199890136719},{"timestamp":1742356740000,"open":2.02951,"high":2.02953,"low":2.0292,"close":2.02928,"volume":365.1400146484375},{"timestamp":1742356800000,"open":2.02922,"high":2.02924,"low":2.02872,"close":2.02874,"volume":392.0799865722656},{"timestamp":1742356860000,"open":2.02871,"high":2.02882,"low":2.0283,"close":2.02831,"volume":229.83999633789062},{"timestamp":1742356920000,"open":2.02835,"high":2.02835,"low":2.02824,"close":2.02824,"volume":165.6199951171875},{"timestamp":1742356980000,"open":2.02825,"high":2.02831,"low":2.02821,"close":2.02823,"volume":179.13999938964844},{"timestamp":1742357040000,"open":2.02822,"high":2.02829,"low":2.02778,"close":2.02794,"volume":260.260009765625},{"timestamp":1742357100000,"open":2.02793,"high":2.02861,"low":2.02784,"close":2.02856,"volume":314.44000244140625},{"timestamp":1742357160000,"open":2.02854,"high":2.02866,"low":2.02843,"close":2.02866,"volume":307.5799865722656},{"timestamp":1742357220000,"open":2.02866,"high":2.02879,"low":2.02846,"close":2.02861,"volume":202.82000732421875},{"timestamp":1742357280000,"open":2.02861,"high":2.02861,"low":2.02812,"close":2.02829,"volume":381.9800109863281},{"timestamp":1742357340000,"open":2.02827,"high":2.0283,"low":2.02804,"close":2.02815,"volume":412.3800048828125},{"timestamp":1742357400000,"open":2.02814,"high":2.02818,"low":2.02794,"close":2.02811,"volume":385.32000732421875},{"timestamp":1742357460000,"open":2.02812,"high":2.02814,"low":2.02798,"close":2.02807,"volume":243.39999389648438},{"timestamp":1742357520000,"open":2.02807,"high":2.02808,"low":2.02768,"close":2.0278,"volume":263.6400146484375},{"timestamp":1742357580000,"open":2.02782,"high":2.02805,"low":2.0278,"close":2.0279,"volume":169},{"timestamp":1742357640000,"open":2.02794,"high":2.02805,"low":2.02782,"close":2.02782,"volume":246.94000244140625},{"timestamp":1742357700000,"open":2.02784,"high":2.02807,"low":2.02775,"close":2.02786,"volume":158.89999389648438},{"timestamp":1742357760000,"open":2.02794,"high":2.02801,"low":2.0279,"close":2.02797,"volume":84.54000091552734},{"timestamp":1742357820000,"open":2.02808,"high":2.02817,"low":2.028,"close":2.02804,"volume":185.89999389648438},{"timestamp":1742357880000,"open":2.02804,"high":2.02818,"low":2.028,"close":2.02813,"volume":111.55999755859375},{"timestamp":1742357940000,"open":2.02806,"high":2.02831,"low":2.02806,"close":2.02824,"volume":128.4600067138672},{"timestamp":1742358000000,"open":2.02815,"high":2.02835,"low":2.02804,"close":2.02831,"volume":169},{"timestamp":1742358060000,"open":2.02829,"high":2.02845,"low":2.02828,"close":2.0284,"volume":98.0199966430664},{"timestamp":1742358120000,"open":2.0284,"high":2.02887,"low":2.02833,"close":2.02867,"volume":179.13999938964844},{"timestamp":1742358180000,"open":2.02874,"high":2.02874,"low":2.02813,"close":2.02825,"volume":219.6999969482422},{"timestamp":1742358240000,"open":2.0282,"high":2.02825,"low":2.02798,"close":2.02817,"volume":385.3599853515625},{"timestamp":1742358300000,"open":2.02814,"high":2.02832,"low":2.02803,"close":2.02827,"volume":334.6400146484375},{"timestamp":1742358360000,"open":2.02827,"high":2.02829,"low":2.02792,"close":2.02803,"volume":456.3800048828125},{"timestamp":1742358420000,"open":2.02803,"high":2.02804,"low":2.02755,"close":2.02794,"volume":371.8399963378906},{"timestamp":1742358480000,"open":2.02794,"high":2.02808,"low":2.02737,"close":2.02756,"volume":300.8399963378906},{"timestamp":1742358540000,"open":2.02763,"high":2.0278,"low":2.02753,"close":2.02761,"volume":185.89999389648438},{"timestamp":1742358600000,"open":2.02774,"high":2.02807,"low":2.02758,"close":2.02781,"volume":588.1199951171875},{"timestamp":1742358660000,"open":2.02781,"high":2.02789,"low":2.02765,"close":2.02774,"volume":351.5199890136719},{"timestamp":1742358720000,"open":2.0277,"high":2.02783,"low":2.02758,"close":2.02761,"volume":449.5400085449219},{"timestamp":1742358780000,"open":2.02762,"high":2.02767,"low":2.02748,"close":2.02749,"volume":300.8399963378906},{"timestamp":1742358840000,"open":2.02757,"high":2.02774,"low":2.02754,"close":2.02756,"volume":277.1600036621094},{"timestamp":1742358900000,"open":2.02757,"high":2.02808,"low":2.02752,"close":2.02793,"volume":314.3399963378906},{"timestamp":1742358960000,"open":2.0279,"high":2.0283,"low":2.0279,"close":2.02815,"volume":226.47999572753906},{"timestamp":1742359020000,"open":2.02808,"high":2.02816,"low":2.02768,"close":2.02781,"volume":466.44000244140625},{"timestamp":1742359080000,"open":2.02762,"high":2.02776,"low":2.02744,"close":2.02754,"volume":398.8399963378906},{"timestamp":1742359140000,"open":2.02751,"high":2.02765,"low":2.02733,"close":2.02744,"volume":267.0400085449219},{"timestamp":1742359200000,"open":2.02747,"high":2.02757,"low":2.02732,"close":2.02749,"volume":388.70001220703125},{"timestamp":1742359260000,"open":2.02744,"high":2.02744,"low":2.02725,"close":2.02741,"volume":351.5199890136719},{"timestamp":1742359320000,"open":2.02744,"high":2.02744,"low":2.02713,"close":2.02723,"volume":141.9600067138672},{"timestamp":1742359380000,"open":2.02723,"high":2.02728,"low":2.02718,"close":2.02722,"volume":77.73999786376953},{"timestamp":1742359440000,"open":2.0272,"high":2.02724,"low":2.02713,"close":2.02723,"volume":138.5800018310547},{"timestamp":1742359500000,"open":2.02724,"high":2.02735,"low":2.02722,"close":2.02728,"volume":135.1999969482422},{"timestamp":1742359560000,"open":2.0273,"high":2.0273,"low":2.02715,"close":2.02722,"volume":111.54000091552734},{"timestamp":1742359620000,"open":2.02718,"high":2.02724,"low":2.02714,"close":2.0272,"volume":118.30000305175781},{"timestamp":1742359680000,"open":2.02726,"high":2.02733,"low":2.02715,"close":2.02732,"volume":114.94000244140625},{"timestamp":1742359740000,"open":2.02729,"high":2.02738,"low":2.02689,"close":2.02697,"volume":196.0399932861328},{"timestamp":1742359800000,"open":2.02694,"high":2.0274,"low":2.02694,"close":2.02713,"volume":175.8000030517578},{"timestamp":1742359860000,"open":2.02712,"high":2.02712,"low":2.02694,"close":2.02707,"volume":202.8000030517578},{"timestamp":1742359920000,"open":2.0271,"high":2.0271,"low":2.02696,"close":2.027,"volume":152.10000610351562},{"timestamp":1742359980000,"open":2.02693,"high":2.02699,"low":2.02678,"close":2.02681,"volume":165.6999969482422},{"timestamp":1742360040000,"open":2.02686,"high":2.02695,"low":2.02678,"close":2.02686,"volume":189.27999877929688},{"timestamp":1742360100000,"open":2.02686,"high":2.02695,"low":2.02673,"close":2.02682,"volume":202.8000030517578},{"timestamp":1742360160000,"open":2.02683,"high":2.02717,"low":2.02681,"close":2.02693,"volume":169},{"timestamp":1742360220000,"open":2.02685,"high":2.02688,"low":2.02675,"close":2.02686,"volume":182.52000427246094},{"timestamp":1742360280000,"open":2.0269,"high":2.02729,"low":2.0269,"close":2.02728,"volume":209.55999755859375},{"timestamp":1742360340000,"open":2.0273,"high":2.02732,"low":2.02713,"close":2.0272,"volume":145.33999633789062},{"timestamp":1742360400000,"open":2.0272,"high":2.02758,"low":2.0272,"close":2.02744,"volume":209.55999755859375},{"timestamp":1742360460000,"open":2.02747,"high":2.02829,"low":2.02747,"close":2.02806,"volume":223.0800018310547},{"timestamp":1742360520000,"open":2.02804,"high":2.0281,"low":2.02762,"close":2.02772,"volume":229.83999633789062},{"timestamp":1742360580000,"open":2.02777,"high":2.02814,"low":2.02771,"close":2.02789,"volume":267.0199890136719},{"timestamp":1742360640000,"open":2.0279,"high":2.02813,"low":2.02768,"close":2.02797,"volume":182.52000427246094},{"timestamp":1742360700000,"open":2.028,"high":2.02847,"low":2.02796,"close":2.02841,"volume":317.7200012207031},{"timestamp":1742360760000,"open":2.02842,"high":2.0286,"low":2.02811,"close":2.02814,"volume":392.1199951171875},{"timestamp":1742360820000,"open":2.02816,"high":2.02876,"low":2.02813,"close":2.02828,"volume":226.4600067138672},{"timestamp":1742360880000,"open":2.02827,"high":2.0283,"low":2.02754,"close":2.02821,"volume":676},{"timestamp":1742360940000,"open":2.02825,"high":2.0285,"low":2.02817,"close":2.02836,"volume":287.29998779296875},{"timestamp":1742361000000,"open":2.02842,"high":2.0287,"low":2.02808,"close":2.02869,"volume":442.7799987792969},{"timestamp":1742361060000,"open":2.02873,"high":2.0298,"low":2.0285,"close":2.02913,"volume":324.489990234375},{"timestamp":1742361120000,"open":2.02913,"high":2.02924,"low":2.02874,"close":2.02884,"volume":229.85000610351562},{"timestamp":1742361180000,"open":2.02882,"high":2.02882,"low":2.02815,"close":2.02846,"volume":209.55999755859375},{"timestamp":1742361240000,"open":2.02849,"high":2.02856,"low":2.02839,"close":2.02856,"volume":138.5800018310547},{"timestamp":1742361300000,"open":2.02856,"high":2.02919,"low":2.02853,"close":2.02908,"volume":182.52000427246094},{"timestamp":1742361360000,"open":2.02904,"high":2.02904,"low":2.02866,"close":2.02876,"volume":419.1199951171875},{"timestamp":1742361420000,"open":2.02877,"high":2.02878,"low":2.02858,"close":2.02862,"volume":199.4199981689453},{"timestamp":1742361480000,"open":2.0286,"high":2.02878,"low":2.02853,"close":2.02862,"volume":260.260009765625},{"timestamp":1742361540000,"open":2.02862,"high":2.02862,"low":2.02787,"close":2.02806,"volume":368.4599914550781},{"timestamp":1742361600000,"open":2.02804,"high":2.02828,"low":2.02796,"close":2.02808,"volume":314.3399963378906},{"timestamp":1742361660000,"open":2.02806,"high":2.02812,"low":2.02794,"close":2.02812,"volume":141.9600067138672},{"timestamp":1742361720000,"open":2.02811,"high":2.0286,"low":2.02769,"close":2.02854,"volume":361.6600036621094},{"timestamp":1742361780000,"open":2.02852,"high":2.02864,"low":2.0276,"close":2.02803,"volume":371.82000732421875},{"timestamp":1742361840000,"open":2.02805,"high":2.02856,"low":2.02789,"close":2.02849,"volume":297.5199890136719},{"timestamp":1742361900000,"open":2.02836,"high":2.02877,"low":2.02827,"close":2.02875,"volume":649.1599731445312},{"timestamp":1742361960000,"open":2.02865,"high":2.0291,"low":2.02834,"close":2.02865,"volume":466.5},{"timestamp":1742362020000,"open":2.02866,"high":2.02871,"low":2.02839,"close":2.0285,"volume":243.47999572753906},{"timestamp":1742362080000,"open":2.02851,"high":2.0288,"low":2.0283,"close":2.02832,"volume":304.20001220703125},{"timestamp":1742362140000,"open":2.02833,"high":2.02849,"low":2.02831,"close":2.02842,"volume":331.25},{"timestamp":1742362200000,"open":2.02842,"high":2.02845,"low":2.02824,"close":2.02834,"volume":290.70001220703125},{"timestamp":1742362260000,"open":2.02835,"high":2.02855,"low":2.02832,"close":2.02837,"volume":175.8000030517578},{"timestamp":1742362320000,"open":2.02836,"high":2.02836,"low":2.02798,"close":2.02811,"volume":223.10000610351562},{"timestamp":1742362380000,"open":2.02811,"high":2.02812,"low":2.02757,"close":2.02758,"volume":341.3999938964844},{"timestamp":1742362440000,"open":2.0277,"high":2.02783,"low":2.02738,"close":2.02752,"volume":523.9000244140625},{"timestamp":1742362500000,"open":2.02753,"high":2.02781,"low":2.02745,"close":2.02762,"volume":500.25},{"timestamp":1742362560000,"open":2.02762,"high":2.02788,"low":2.02742,"close":2.02785,"volume":344.7799987792969},{"timestamp":1742362620000,"open":2.02785,"high":2.02785,"low":2.02759,"close":2.02762,"volume":263.67999267578125},{"timestamp":1742362680000,"open":2.0276,"high":2.02773,"low":2.02739,"close":2.02741,"volume":861.9600219726562},{"timestamp":1742362740000,"open":2.02773,"high":2.02785,"low":2.02736,"close":2.02783,"volume":300.8399963378906},{"timestamp":1742362800000,"open":2.02772,"high":2.02779,"low":2.02758,"close":2.02773,"volume":182.60000610351562},{"timestamp":1742362860000,"open":2.02761,"high":2.02772,"low":2.02751,"close":2.02761,"volume":324.4800109863281},{"timestamp":1742362920000,"open":2.02767,"high":2.02772,"low":2.02751,"close":2.02753,"volume":192.66000366210938},{"timestamp":1742362980000,"open":2.02761,"high":2.0277,"low":2.0275,"close":2.02764,"volume":260.260009765625},{"timestamp":1742363040000,"open":2.02764,"high":2.02777,"low":2.02735,"close":2.02764,"volume":148.72000122070312},{"timestamp":1742363100000,"open":2.02764,"high":2.02776,"low":2.02757,"close":2.02763,"volume":179.13999938964844},{"timestamp":1742363160000,"open":2.02762,"high":2.02795,"low":2.02761,"close":2.02785,"volume":101.4000015258789},{"timestamp":1742363220000,"open":2.02783,"high":2.02811,"low":2.0274,"close":2.02794,"volume":429.29998779296875},{"timestamp":1742363280000,"open":2.02794,"high":2.02839,"low":2.02779,"close":2.02823,"volume":273.7799987792969},{"timestamp":1742363340000,"open":2.02834,"high":2.0286,"low":2.02834,"close":2.0286,"volume":278.8500061035156},{"timestamp":1742363400000,"open":2.02862,"high":2.02876,"low":2.02843,"close":2.02876,"volume":226.4600067138672},{"timestamp":1742363460000,"open":2.02875,"high":2.02875,"low":2.02783,"close":2.02793,"volume":510.4599914550781},{"timestamp":1742363520000,"open":2.02794,"high":2.02797,"low":2.02723,"close":2.02741,"volume":1200.1099853515625},{"timestamp":1742363580000,"open":2.02741,"high":2.02744,"low":2.02691,"close":2.02697,"volume":838.3099975585938},{"timestamp":1742363640000,"open":2.02718,"high":2.02728,"low":2.02682,"close":2.02711,"volume":351.55999755859375},{"timestamp":1742363700000,"open":2.02714,"high":2.0274,"low":2.02699,"close":2.02728,"volume":584.760009765625},{"timestamp":1742363760000,"open":2.02727,"high":2.02733,"low":2.02723,"close":2.0273,"volume":567.8400268554688},{"timestamp":1742363820000,"open":2.02731,"high":2.02731,"low":2.02681,"close":2.02724,"volume":452.9700012207031},{"timestamp":1742363880000,"open":2.02725,"high":2.02729,"low":2.02701,"close":2.02718,"volume":363.3500061035156},{"timestamp":1742363940000,"open":2.02719,"high":2.02743,"low":2.02718,"close":2.02724,"volume":353.2099914550781},{"timestamp":1742364000000,"open":2.02715,"high":2.02737,"low":2.02691,"close":2.0273,"volume":229.83999633789062},{"timestamp":1742364060000,"open":2.02729,"high":2.02762,"low":2.02728,"close":2.02735,"volume":196.0399932861328},{"timestamp":1742364120000,"open":2.02734,"high":2.0274,"low":2.02711,"close":2.02733,"volume":175.75999450683594},{"timestamp":1742364180000,"open":2.0273,"high":2.02736,"low":2.0271,"close":2.0271,"volume":104.77999877929688},{"timestamp":1742364240000,"open":2.02711,"high":2.02732,"low":2.0269,"close":2.02703,"volume":365.05999755859375},{"timestamp":1742364300000,"open":2.02704,"high":2.02706,"low":2.02674,"close":2.02681,"volume":709.7999877929688},{"timestamp":1742364360000,"open":2.02683,"high":2.02689,"low":2.02664,"close":2.02678,"volume":797.6799926757812},{"timestamp":1742364420000,"open":2.02678,"high":2.02688,"low":2.02669,"close":2.02685,"volume":733.4600219726562},{"timestamp":1742364480000,"open":2.02685,"high":2.0269,"low":2.02668,"close":2.02668,"volume":398.8399963378906},{"timestamp":1742364540000,"open":2.02669,"high":2.02673,"low":2.02637,"close":2.02641,"volume":736.8400268554688},{"timestamp":1742364600000,"open":2.02642,"high":2.02664,"low":2.0264,"close":2.02661,"volume":380.260009765625},{"timestamp":1742364660000,"open":2.02662,"high":2.02667,"low":2.02645,"close":2.02645,"volume":498.55999755859375},{"timestamp":1742364720000,"open":2.02646,"high":2.02655,"low":2.02632,"close":2.02637,"volume":425.8800048828125},{"timestamp":1742364780000,"open":2.02638,"high":2.02661,"low":2.02638,"close":2.02656,"volume":348.3399963378906},{"timestamp":1742364840000,"open":2.02656,"high":2.02681,"low":2.02644,"close":2.02645,"volume":623.6300048828125},{"timestamp":1742364900000,"open":2.02646,"high":2.02647,"low":2.02632,"close":2.02641,"volume":321.1000061035156},{"timestamp":1742364960000,"open":2.02636,"high":2.02656,"low":2.02628,"close":2.02656,"volume":218.00999450683594},{"timestamp":1742365020000,"open":2.02654,"high":2.02707,"low":2.02651,"close":2.02704,"volume":125.05999755859375},{"timestamp":1742365080000,"open":2.02705,"high":2.02708,"low":2.02678,"close":2.02678,"volume":219.6999969482422},{"timestamp":1742365140000,"open":2.02679,"high":2.02693,"low":2.0267,"close":2.02675,"volume":81.12000274658203},{"timestamp":1742365200000,"open":2.02679,"high":2.02679,"low":2.02649,"close":2.02649,"volume":128.44000244140625},{"timestamp":1742365260000,"open":2.02653,"high":2.02659,"low":2.02587,"close":2.02598,"volume":422.5},{"timestamp":1742365320000,"open":2.02599,"high":2.02619,"low":2.02593,"close":2.02608,"volume":153.8000030517578},{"timestamp":1742365380000,"open":2.02608,"high":2.02617,"low":2.0257,"close":2.0257,"volume":228.19000244140625},{"timestamp":1742365440000,"open":2.02571,"high":2.02627,"low":2.02567,"close":2.02623,"volume":349.8299865722656},{"timestamp":1742365500000,"open":2.02623,"high":2.02742,"low":2.02615,"close":2.02653,"volume":280.57000732421875},{"timestamp":1742365560000,"open":2.02653,"high":2.02663,"low":2.0264,"close":2.02645,"volume":153.7899932861328},{"timestamp":1742365620000,"open":2.02644,"high":2.02679,"low":2.02639,"close":2.02661,"volume":184.2100067138672},{"timestamp":1742365680000,"open":2.02662,"high":2.0267,"low":2.02645,"close":2.02653,"volume":121.68000030517578},{"timestamp":1742365740000,"open":2.02655,"high":2.02672,"low":2.02653,"close":2.02666,"volume":57.459999084472656},{"timestamp":1742365800000,"open":2.02668,"high":2.02668,"low":2.02633,"close":2.02635,"volume":138.5800018310547},{"timestamp":1742365860000,"open":2.02638,"high":2.0266,"low":2.0263,"close":2.02638,"volume":152.10000610351562},{"timestamp":1742365920000,"open":2.02638,"high":2.027,"low":2.02636,"close":2.02676,"volume":185.89999389648438},{"timestamp":1742365980000,"open":2.02682,"high":2.02749,"low":2.02675,"close":2.02718,"volume":618.5700073242188},{"timestamp":1742366040000,"open":2.02721,"high":2.02788,"low":2.02721,"close":2.02775,"volume":539.1099853515625},{"timestamp":1742366100000,"open":2.02778,"high":2.02791,"low":2.02754,"close":2.02788,"volume":295.760009765625},{"timestamp":1742366160000,"open":2.02783,"high":2.02806,"low":2.02762,"close":2.02772,"volume":324.5},{"timestamp":1742366220000,"open":2.02771,"high":2.0278,"low":2.0271,"close":2.02746,"volume":567.8599853515625},{"timestamp":1742366280000,"open":2.02761,"high":2.02761,"low":2.02644,"close":2.02658,"volume":515.4600219726562},{"timestamp":1742366340000,"open":2.02659,"high":2.02675,"low":2.02612,"close":2.02666,"volume":233.22000122070312},{"timestamp":1742366400000,"open":2.02661,"high":2.0267,"low":2.02604,"close":2.02648,"volume":441.17999267578125},{"timestamp":1742366460000,"open":2.02649,"high":2.02656,"low":2.02547,"close":2.0257,"volume":437.7200012207031},{"timestamp":1742366520000,"open":2.02575,"high":2.02604,"low":2.02528,"close":2.02573,"volume":696.3200073242188},{"timestamp":1742366580000,"open":2.0257,"high":2.02611,"low":2.02556,"close":2.02607,"volume":535.739990234375},{"timestamp":1742366640000,"open":2.02612,"high":2.02666,"low":2.02606,"close":2.02658,"volume":387.010009765625},{"timestamp":1742366700000,"open":2.02658,"high":2.02719,"low":2.02657,"close":2.02719,"volume":287.29998779296875},{"timestamp":1742366760000,"open":2.02718,"high":2.0276,"low":2.02707,"close":2.02746,"volume":645.6099853515625},{"timestamp":1742366820000,"open":2.02744,"high":2.02773,"low":2.0274,"close":2.02767,"volume":261.95001220703125},{"timestamp":1742366880000,"open":2.02769,"high":2.02792,"low":2.02705,"close":2.02738,"volume":823.0399780273438},{"timestamp":1742366940000,"open":2.02735,"high":2.028,"low":2.02714,"close":2.02775,"volume":571.22998046875},{"timestamp":1742367000000,"open":2.02788,"high":2.02793,"low":2.02734,"close":2.02779,"volume":726.8200073242188},{"timestamp":1742367060000,"open":2.02778,"high":2.02804,"low":2.02759,"close":2.02789,"volume":425.9100036621094},{"timestamp":1742367120000,"open":2.02786,"high":2.02798,"low":2.02736,"close":2.02768,"volume":495.17999267578125},{"timestamp":1742367180000,"open":2.02766,"high":2.02793,"low":2.02752,"close":2.02774,"volume":371.79998779296875},{"timestamp":1742367240000,"open":2.02772,"high":2.02804,"low":2.0276,"close":2.02798,"volume":446.1600036621094},{"timestamp":1742367300000,"open":2.02797,"high":2.02805,"low":2.02748,"close":2.02764,"volume":625.3099975585938},{"timestamp":1742367360000,"open":2.02764,"high":2.02769,"low":2.0263,"close":2.0266,"volume":566.1500244140625},{"timestamp":1742367420000,"open":2.0266,"high":2.0266,"low":2.02539,"close":2.02553,"volume":993.77001953125},{"timestamp":1742367480000,"open":2.02553,"high":2.02581,"low":2.02497,"close":2.02507,"volume":1014.0599975585938},{"timestamp":1742367540000,"open":2.02507,"high":2.02531,"low":2.0247,"close":2.02497,"volume":1007.25},{"timestamp":1742367600000,"open":2.02491,"high":2.02598,"low":2.02456,"close":2.02588,"volume":544.1900024414062},{"timestamp":1742367660000,"open":2.0259,"high":2.02626,"low":2.02574,"close":2.02596,"volume":321.1000061035156},{"timestamp":1742367720000,"open":2.02583,"high":2.02596,"low":2.02553,"close":2.02575,"volume":304.20001220703125},{"timestamp":1742367780000,"open":2.02575,"high":2.02608,"low":2.02574,"close":2.02581,"volume":283.9200134277344},{"timestamp":1742367840000,"open":2.02585,"high":2.02594,"low":2.02559,"close":2.02587,"volume":185.89999389648438},{"timestamp":1742367900000,"open":2.02588,"high":2.02609,"low":2.02582,"close":2.02592,"volume":169},{"timestamp":1742367960000,"open":2.02595,"high":2.02613,"low":2.02565,"close":2.02575,"volume":182.52000427246094},{"timestamp":1742368020000,"open":2.02574,"high":2.02575,"low":2.02517,"close":2.0254,"volume":175.75999450683594},{"timestamp":1742368080000,"open":2.02538,"high":2.0256,"low":2.02488,"close":2.02497,"volume":158.86000061035156},{"timestamp":1742368140000,"open":2.02506,"high":2.02511,"low":2.02416,"close":2.02417,"volume":263.6400146484375},{"timestamp":1742368200000,"open":2.02419,"high":2.0246,"low":2.02401,"close":2.02448,"volume":196.0399932861328},{"timestamp":1742368260000,"open":2.02452,"high":2.02452,"low":2.02405,"close":2.0243,"volume":162.24000549316406},{"timestamp":1742368320000,"open":2.02426,"high":2.02491,"low":2.02426,"close":2.02491,"volume":169},{"timestamp":1742368380000,"open":2.02491,"high":2.02491,"low":2.02391,"close":2.02391,"volume":196.0399932861328},{"timestamp":1742368440000,"open":2.02383,"high":2.02404,"low":2.02364,"close":2.02375,"volume":239.97999572753906},{"timestamp":1742368500000,"open":2.02372,"high":2.02417,"low":2.02244,"close":2.02263,"volume":378.55999755859375},{"timestamp":1742368560000,"open":2.02266,"high":2.02285,"low":2.02226,"close":2.02278,"volume":294.05999755859375},{"timestamp":1742368620000,"open":2.02272,"high":2.02299,"low":2.02266,"close":2.0228,"volume":155.47999572753906},{"timestamp":1742368680000,"open":2.02282,"high":2.02282,"low":2.0223,"close":2.02274,"volume":243.36000061035156},{"timestamp":1742368740000,"open":2.02275,"high":2.02286,"low":2.02247,"close":2.02248,"volume":175.75999450683594},{"timestamp":1742368800000,"open":2.02248,"high":2.02299,"low":2.02239,"close":2.02278,"volume":223.0800018310547},{"timestamp":1742368860000,"open":2.02279,"high":2.0228,"low":2.02206,"close":2.02236,"volume":273.7799987792969},{"timestamp":1742368920000,"open":2.02235,"high":2.02266,"low":2.02224,"close":2.02249,"volume":300.82000732421875},{"timestamp":1742368980000,"open":2.02248,"high":2.0227,"low":2.02185,"close":2.0227,"volume":388.70001220703125},{"timestamp":1742369040000,"open":2.0222,"high":2.02232,"low":2.02146,"close":2.02151,"volume":233.7100067138672},{"timestamp":1742369100000,"open":2.02152,"high":2.02158,"low":2.02123,"close":2.02153,"volume":288.1499938964844},{"timestamp":1742369160000,"open":2.02152,"high":2.02189,"low":2.02129,"close":2.02129,"volume":339},{"timestamp":1742369220000,"open":2.02131,"high":2.02148,"low":2.02122,"close":2.02122,"volume":254.25},{"timestamp":1742369280000,"open":2.02122,"high":2.0217,"low":2.02122,"close":2.02156,"volume":291.5400085449219},{"timestamp":1742369340000,"open":2.02157,"high":2.02157,"low":2.02132,"close":2.02146,"volume":247.47000122070312},{"timestamp":1742369400000,"open":2.02145,"high":2.02147,"low":2.02001,"close":2.02055,"volume":393.25},{"timestamp":1742369460000,"open":2.02054,"high":2.02059,"low":2.01992,"close":2.01999,"volume":440.70001220703125},{"timestamp":1742369520000,"open":2.02,"high":2.02058,"low":2.01918,"close":2.01928,"volume":438.989990234375},{"timestamp":1742369580000,"open":2.01925,"high":2.01925,"low":2.01774,"close":2.01775,"volume":372.8999938964844},{"timestamp":1742369640000,"open":2.01773,"high":2.01793,"low":2.01658,"close":2.01696,"volume":406.79998779296875},{"timestamp":1742369700000,"open":2.01693,"high":2.01693,"low":2.01612,"close":2.01617,"volume":461.0400085449219},{"timestamp":1742369760000,"open":2.01616,"high":2.01632,"low":2.01468,"close":2.01468,"volume":571},{"timestamp":1742369820000,"open":2.01437,"high":2.01437,"low":2.01263,"close":2.01301,"volume":842.1199951171875},{"timestamp":1742369880000,"open":2.01302,"high":2.01394,"low":2.01228,"close":2.01388,"volume":861.0800170898438},{"timestamp":1742369940000,"open":2.01383,"high":2.01536,"low":2.01346,"close":2.01397,"volume":679.7000122070312},{"timestamp":1742370000000,"open":2.01402,"high":2.01531,"low":2.0139,"close":2.01526,"volume":471.2099914550781},{"timestamp":1742370060000,"open":2.01534,"high":2.0165,"low":2.01478,"close":2.01612,"volume":505.1099853515625},{"timestamp":1742370120000,"open":2.01612,"high":2.0164,"low":2.01388,"close":2.01394,"volume":623.760009765625},{"timestamp":1742370180000,"open":2.01407,"high":2.0142,"low":2.01259,"close":2.01313,"volume":793.260009765625},{"timestamp":1742370240000,"open":2.01307,"high":2.01341,"low":2.01224,"close":2.0134,"volume":555.9600219726562},{"timestamp":1742370300000,"open":2.01339,"high":2.01339,"low":2.01261,"close":2.01266,"volume":508.5400085449219},{"timestamp":1742370360000,"open":2.01272,"high":2.01298,"low":2.01187,"close":2.01202,"volume":600.4299926757812},{"timestamp":1742370420000,"open":2.01203,"high":2.01226,"low":2.01115,"close":2.01201,"volume":438.0400085449219},{"timestamp":1742370480000,"open":2.0118,"high":2.01273,"low":2.01104,"close":2.01264,"volume":489.6000061035156},{"timestamp":1742370540000,"open":2.01265,"high":2.01402,"low":2.01265,"close":2.01402,"volume":502.6700134277344},{"timestamp":1742370600000,"open":2.01405,"high":2.01451,"low":2.01358,"close":2.01451,"volume":467.82000732421875},{"timestamp":1742370660000,"open":2.01449,"high":2.01598,"low":2.01449,"close":2.01598,"volume":552.5700073242188},{"timestamp":1742370720000,"open":2.01597,"high":2.0174,"low":2.01568,"close":2.01735,"volume":494.94000244140625},{"timestamp":1742370780000,"open":2.01733,"high":2.01848,"low":2.0171,"close":2.0171,"volume":562.739990234375},{"timestamp":1742370840000,"open":2.0171,"high":2.01762,"low":2.01675,"close":2.01753,"volume":447.4800109863281},{"timestamp":1742370900000,"open":2.01754,"high":2.01888,"low":2.01728,"close":2.01877,"volume":450.8699951171875},{"timestamp":1742370960000,"open":2.01882,"high":2.01912,"low":2.01836,"close":2.01836,"volume":377.9200134277344},{"timestamp":1742371020000,"open":2.01834,"high":2.01857,"low":2.01789,"close":2.01823,"volume":369.510009765625},{"timestamp":1742371080000,"open":2.01824,"high":2.01824,"low":2.0171,"close":2.01743,"volume":477.989990234375},{"timestamp":1742371140000,"open":2.01739,"high":2.018,"low":2.01675,"close":2.01761,"volume":427.1400146484375},{"timestamp":1742371200000,"open":2.01761,"high":2.01945,"low":2.01761,"close":2.01933,"volume":755.969970703125},{"timestamp":1742371260000,"open":2.01934,"high":2.0198,"low":2.01866,"close":2.0197,"volume":681.3900146484375},{"timestamp":1742371320000,"open":2.01965,"high":2.02037,"low":2.0196,"close":2.02036,"volume":479.67999267578125},{"timestamp":1742371380000,"open":2.02036,"high":2.02085,"low":2.02026,"close":2.02042,"volume":567.8200073242188},{"timestamp":1742371440000,"open":2.02038,"high":2.02038,"low":2.01904,"close":2.01921,"volume":696.5999755859375},{"timestamp":1742371500000,"open":2.01922,"high":2.02009,"low":2.01868,"close":2.02009,"volume":501.7200012207031},{"timestamp":1742371560000,"open":2.02007,"high":2.02013,"low":2.019,"close":2.01929,"volume":467.82000732421875},{"timestamp":1742371620000,"open":2.01931,"high":2.01931,"low":2.01876,"close":2.01898,"volume":471.2099914550781},{"timestamp":1742371680000,"open":2.01896,"high":2.01901,"low":2.01822,"close":2.01849,"volume":457.6499938964844},{"timestamp":1742371740000,"open":2.01849,"high":2.01849,"low":2.01764,"close":2.01791,"volume":549.1699829101562},{"timestamp":1742371800000,"open":2.01792,"high":2.01843,"low":2.01763,"close":2.01763,"volume":433.8999938964844},{"timestamp":1742371860000,"open":2.01764,"high":2.01807,"low":2.01753,"close":2.01762,"volume":488.1199951171875},{"timestamp":1742371920000,"open":2.01761,"high":2.01776,"low":2.01742,"close":2.01768,"volume":416.95001220703125},{"timestamp":1742371980000,"open":2.01767,"high":2.01768,"low":2.01704,"close":2.01729,"volume":454.239990234375},{"timestamp":1742372040000,"open":2.01729,"high":2.01777,"low":2.01717,"close":2.01759,"volume":425.42999267578125},{"timestamp":1742372100000,"open":2.01756,"high":2.0179,"low":2.01653,"close":2.01673,"volume":427.1300048828125},{"timestamp":1742372160000,"open":2.01679,"high":2.01742,"low":2.01679,"close":2.0168,"volume":349.1400146484375},{"timestamp":1742372220000,"open":2.01692,"high":2.0175,"low":2.01691,"close":2.0175,"volume":245.75999450683594},{"timestamp":1742372280000,"open":2.01751,"high":2.01769,"low":2.01724,"close":2.01724,"volume":261.010009765625},{"timestamp":1742372340000,"open":2.01723,"high":2.0177,"low":2.01723,"close":2.01747,"volume":245.75999450683594},{"timestamp":1742372400000,"open":2.01742,"high":2.01778,"low":2.01703,"close":2.01772,"volume":301.67999267578125},{"timestamp":1742372460000,"open":2.0177,"high":2.01818,"low":2.01759,"close":2.01809,"volume":179.5800018310547},{"timestamp":1742372520000,"open":2.01805,"high":2.01853,"low":2.01778,"close":2.01853,"volume":342.3900146484375},{"timestamp":1742372580000,"open":2.01847,"high":2.01995,"low":2.01841,"close":2.01995,"volume":245.5},{"timestamp":1742372640000,"open":2.01994,"high":2.02012,"low":2.01962,"close":2.01977,"volume":323.760009765625},{"timestamp":1742372700000,"open":2.01974,"high":2.01982,"low":2.01951,"close":2.0196,"volume":274.5899963378906},{"timestamp":1742372760000,"open":2.01953,"high":2.02011,"low":2.01938,"close":2.02011,"volume":223.5800018310547},{"timestamp":1742372820000,"open":2.02006,"high":2.02029,"low":2.01991,"close":2.0201,"volume":164.00999450683594},{"timestamp":1742372880000,"open":2.02012,"high":2.02034,"low":2.02,"close":2.02019,"volume":220.3000030517578},{"timestamp":1742372940000,"open":2.0202,"high":2.02042,"low":2.0201,"close":2.02025,"volume":213.57000732421875},{"timestamp":1742373000000,"open":2.02029,"high":2.02072,"low":2.02002,"close":2.02068,"volume":349.1600036621094},{"timestamp":1742373060000,"open":2.02066,"high":2.02096,"low":2.02025,"close":2.02025,"volume":333.9100036621094},{"timestamp":1742373120000,"open":2.02027,"high":2.02027,"low":2.01968,"close":2.01995,"volume":323.7200012207031},{"timestamp":1742373180000,"open":2.01996,"high":2.02009,"low":2.0197,"close":2.02007,"volume":310.17999267578125},{"timestamp":1742373240000,"open":2.02009,"high":2.02027,"low":2.01988,"close":2.02026,"volume":291.5299987792969},{"timestamp":1742373300000,"open":2.02026,"high":2.02036,"low":2.0197,"close":2.01995,"volume":267.80999755859375},{"timestamp":1742373360000,"open":2.01994,"high":2.02034,"low":2.01991,"close":2.02019,"volume":293.2200012207031},{"timestamp":1742373420000,"open":2.02026,"high":2.02042,"low":2.02002,"close":2.02011,"volume":362.7300109863281},{"timestamp":1742373480000,"open":2.02012,"high":2.02016,"low":2.01944,"close":2.01944,"volume":257.6400146484375},{"timestamp":1742373540000,"open":2.01944,"high":2.01977,"low":2.01918,"close":2.01924,"volume":322.04998779296875},{"timestamp":1742373600000,"open":2.01925,"high":2.01926,"low":2.01866,"close":2.01885,"volume":403.4100036621094},{"timestamp":1742373660000,"open":2.01889,"high":2.01912,"low":2.01849,"close":2.01857,"volume":420.3599853515625},{"timestamp":1742373720000,"open":2.01857,"high":2.01899,"low":2.01849,"close":2.01851,"volume":281.3699951171875},{"timestamp":1742373780000,"open":2.0186,"high":2.019,"low":2.01804,"close":2.01874,"volume":450.8699951171875},{"timestamp":1742373840000,"open":2.01874,"high":2.01893,"low":2.01869,"close":2.01879,"volume":359.3399963378906},{"timestamp":1742373900000,"open":2.01881,"high":2.01881,"low":2.01815,"close":2.01855,"volume":275.9100036621094},{"timestamp":1742373960000,"open":2.01857,"high":2.01875,"low":2.01815,"close":2.01818,"volume":310.1400146484375},{"timestamp":1742374020000,"open":2.01817,"high":2.01822,"low":2.01774,"close":2.01797,"volume":179.50999450683594},{"timestamp":1742374080000,"open":2.01799,"high":2.018,"low":2.01754,"close":2.01792,"volume":286.3299865722656},{"timestamp":1742374140000,"open":2.01793,"high":2.01793,"low":2.01735,"close":2.01735,"volume":391.5199890136719},{"timestamp":1742374200000,"open":2.0174,"high":2.0174,"low":2.01665,"close":2.0167,"volume":379.67999267578125},{"timestamp":1742374260000,"open":2.01674,"high":2.01686,"low":2.01569,"close":2.01599,"volume":369.510009765625},{"timestamp":1742374320000,"open":2.01608,"high":2.01665,"low":2.01607,"close":2.01643,"volume":328.69000244140625},{"timestamp":1742374380000,"open":2.01643,"high":2.01669,"low":2.01632,"close":2.01665,"volume":299.79998779296875},{"timestamp":1742374440000,"open":2.01666,"high":2.01752,"low":2.01656,"close":2.01752,"volume":267.7300109863281},{"timestamp":1742374500000,"open":2.01753,"high":2.01762,"low":2.0172,"close":2.01741,"volume":293.20001220703125},{"timestamp":1742374560000,"open":2.01747,"high":2.01758,"low":2.01737,"close":2.01748,"volume":250.86000061035156},{"timestamp":1742374620000,"open":2.0175,"high":2.01751,"low":2.01692,"close":2.01692,"volume":294.9200134277344},{"timestamp":1742374680000,"open":2.01692,"high":2.01738,"low":2.01686,"close":2.01736,"volume":391.489990234375},{"timestamp":1742374740000,"open":2.01733,"high":2.01745,"low":2.01699,"close":2.0171,"volume":377.9700012207031},{"timestamp":1742374800000,"open":2.01711,"high":2.01711,"low":2.01631,"close":2.01638,"volume":444.9700012207031},{"timestamp":1742374860000,"open":2.01639,"high":2.01695,"low":2.01633,"close":2.01672,"volume":423.9200134277344},{"timestamp":1742374920000,"open":2.01673,"high":2.01699,"low":2.0165,"close":2.01683,"volume":279.45001220703125},{"timestamp":1742374980000,"open":2.01682,"high":2.01702,"low":2.01636,"close":2.01641,"volume":224.8699951171875},{"timestamp":1742375040000,"open":2.01639,"high":2.01645,"low":2.01528,"close":2.01529,"volume":371.2200012207031},{"timestamp":1742375100000,"open":2.01529,"high":2.01557,"low":2.01476,"close":2.01492,"volume":346.79998779296875},{"timestamp":1742375160000,"open":2.01494,"high":2.01513,"low":2.01455,"close":2.01462,"volume":394.3999938964844},{"timestamp":1742375220000,"open":2.01466,"high":2.01545,"low":2.01451,"close":2.01518,"volume":319.6000061035156},{"timestamp":1742375280000,"open":2.01539,"high":2.01563,"low":2.0153,"close":2.0153,"volume":380.79998779296875},{"timestamp":1742375340000,"open":2.0153,"high":2.01546,"low":2.0152,"close":2.01534,"volume":214.1999969482422},{"timestamp":1742375400000,"open":2.01533,"high":2.01579,"low":2.01531,"close":2.0157,"volume":122.4000015258789},{"timestamp":1742375460000,"open":2.01572,"high":2.01642,"low":2.01542,"close":2.01642,"volume":183.60000610351562},{"timestamp":1742375520000,"open":2.01642,"high":2.01642,"low":2.01606,"close":2.01614,"volume":149.60000610351562},{"timestamp":1742375580000,"open":2.01615,"high":2.01615,"low":2.015,"close":2.01507,"volume":221},{"timestamp":1742375640000,"open":2.01506,"high":2.01524,"low":2.01484,"close":2.01484,"volume":154.6999969482422},{"timestamp":1742375700000,"open":2.01479,"high":2.01509,"low":2.0147,"close":2.01508,"volume":163.1999969482422},{"timestamp":1742375760000,"open":2.01507,"high":2.01507,"low":2.01478,"close":2.01478,"volume":96.9000015258789},{"timestamp":1742375820000,"open":2.01478,"high":2.01566,"low":2.01478,"close":2.01553,"volume":185.3000030517578},{"timestamp":1742375880000,"open":2.01552,"high":2.01553,"low":2.01499,"close":2.01509,"volume":227.8000030517578},{"timestamp":1742375940000,"open":2.0151,"high":2.01538,"low":2.01487,"close":2.01538,"volume":173.3800048828125},{"timestamp":1742376000000,"open":2.01545,"high":2.01546,"low":2.01508,"close":2.01531,"volume":249},{"timestamp":1742376060000,"open":2.0153,"high":2.01576,"low":2.0153,"close":2.01562,"volume":318.6400146484375},{"timestamp":1742376120000,"open":2.01562,"high":2.0159,"low":2.01555,"close":2.01556,"volume":221.97999572753906},{"timestamp":1742376180000,"open":2.01555,"high":2.01618,"low":2.01552,"close":2.01603,"volume":235.5500030517578},{"timestamp":1742376240000,"open":2.01597,"high":2.0164,"low":2.01597,"close":2.01625,"volume":205.00999450683594},{"timestamp":1742376300000,"open":2.01626,"high":2.01753,"low":2.01622,"close":2.01719,"volume":213.11000061035156},{"timestamp":1742376360000,"open":2.01719,"high":2.01765,"low":2.01712,"close":2.01765,"volume":108.16000366210938},{"timestamp":1742376420000,"open":2.01761,"high":2.01782,"low":2.01738,"close":2.0175,"volume":136.88999938964844},{"timestamp":1742376480000,"open":2.01748,"high":2.01761,"low":2.01731,"close":2.01732,"volume":130.14999389648438},{"timestamp":1742376540000,"open":2.01732,"high":2.01975,"low":2.01732,"close":2.01922,"volume":180.8699951171875},{"timestamp":1742376600000,"open":2.01928,"high":2.01998,"low":2.01914,"close":2.01969,"volume":233.27000427246094},{"timestamp":1742376660000,"open":2.01969,"high":2.02003,"low":2.01959,"close":2.01991,"volume":155.47999572753906},{"timestamp":1742376720000,"open":2.01987,"high":2.02079,"low":2.01987,"close":2.02033,"volume":213.10000610351562},{"timestamp":1742376780000,"open":2.0203,"high":2.02044,"low":2.01978,"close":2.01978,"volume":400.0199890136719},{"timestamp":1742376840000,"open":2.01982,"high":2.02,"low":2.01904,"close":2.01954,"volume":264.4200134277344},{"timestamp":1742376900000,"open":2.01954,"high":2.01954,"low":2.01877,"close":2.01884,"volume":155.9199981689453},{"timestamp":1742376960000,"open":2.01884,"high":2.01928,"low":2.01863,"close":2.01924,"volume":323.7200012207031},{"timestamp":1742377020000,"open":2.01922,"high":2.01965,"low":2.01904,"close":2.01965,"volume":286.45001220703125},{"timestamp":1742377080000,"open":2.01966,"high":2.01973,"low":2.01914,"close":2.01925,"volume":369.510009765625},{"timestamp":1742377140000,"open":2.01918,"high":2.01932,"low":2.01908,"close":2.01932,"volume":171.19000244140625},{"timestamp":1742377200000,"open":2.01937,"high":2.01938,"low":2.01905,"close":2.0193,"volume":155.94000244140625},{"timestamp":1742377260000,"open":2.01928,"high":2.01965,"low":2.01912,"close":2.01935,"volume":250.85000610351562},{"timestamp":1742377320000,"open":2.01931,"high":2.01945,"low":2.01889,"close":2.01889,"volume":250.86000061035156},{"timestamp":1742377380000,"open":2.01886,"high":2.01891,"low":2.01869,"close":2.01886,"volume":250.86000061035156},{"timestamp":1742377440000,"open":2.01882,"high":2.01882,"low":2.01822,"close":2.01831,"volume":291.5299987792969},{"timestamp":1742377500000,"open":2.01832,"high":2.01857,"low":2.01825,"close":2.01846,"volume":188.11000061035156},{"timestamp":1742377560000,"open":2.01845,"high":2.0186,"low":2.01844,"close":2.01854,"volume":220.35000610351562},{"timestamp":1742377620000,"open":2.01854,"high":2.019,"low":2.01844,"close":2.01891,"volume":210.17999267578125},{"timestamp":1742377680000,"open":2.01894,"high":2.01953,"low":2.01887,"close":2.01934,"volume":222.02999877929688},{"timestamp":1742377740000,"open":2.01935,"high":2.01987,"low":2.01915,"close":2.0195,"volume":201.30999755859375},{"timestamp":1742377800000,"open":2.01946,"high":2.01966,"low":2.01927,"close":2.01944,"volume":342.3800048828125},{"timestamp":1742377860000,"open":2.01941,"high":2.0198,"low":2.01935,"close":2.0198,"volume":305.0199890136719},{"timestamp":1742377920000,"open":2.01978,"high":2.02033,"low":2.01973,"close":2.02033,"volume":244.02999877929688},{"timestamp":1742377980000,"open":2.02032,"high":2.02033,"low":2.01961,"close":2.02002,"volume":328.7900085449219},{"timestamp":1742378040000,"open":2.02001,"high":2.02021,"low":2.01947,"close":2.01952,"volume":324.7699890136719},{"timestamp":1742378100000,"open":2.01952,"high":2.01963,"low":2.01899,"close":2.01915,"volume":325.1099853515625},{"timestamp":1742378160000,"open":2.01908,"high":2.01979,"low":2.01907,"close":2.01977,"volume":328.6099853515625},{"timestamp":1742378220000,"open":2.01978,"high":2.01983,"low":2.0193,"close":2.01938,"volume":148.72000122070312},{"timestamp":1742378280000,"open":2.01941,"high":2.01944,"low":2.01908,"close":2.01922,"volume":260.3800048828125},{"timestamp":1742378340000,"open":2.01922,"high":2.01923,"low":2.01851,"close":2.01856,"volume":328.75},{"timestamp":1742378400000,"open":2.01845,"high":2.01894,"low":2.01833,"close":2.01833,"volume":269.3299865722656},{"timestamp":1742378460000,"open":2.01832,"high":2.01846,"low":2.01816,"close":2.01817,"volume":254.1699981689453},{"timestamp":1742378520000,"open":2.01817,"high":2.01871,"low":2.01801,"close":2.01859,"volume":205.00999450683594},{"timestamp":1742378580000,"open":2.01858,"high":2.01915,"low":2.01857,"close":2.01903,"volume":157.27999877929688},{"timestamp":1742378640000,"open":2.01902,"high":2.01913,"low":2.01873,"close":2.01884,"volume":182.86000061035156},{"timestamp":1742378700000,"open":2.01881,"high":2.0191,"low":2.01856,"close":2.01856,"volume":291.5},{"timestamp":1742378760000,"open":2.01854,"high":2.01857,"low":2.01814,"close":2.01814,"volume":275.92999267578125},{"timestamp":1742378820000,"open":2.0181,"high":2.0181,"low":2.01785,"close":2.01797,"volume":150.4499969482422},{"timestamp":1742378880000,"open":2.01796,"high":2.01805,"low":2.01728,"close":2.01729,"volume":174.47000122070312},{"timestamp":1742378940000,"open":2.01723,"high":2.01723,"low":2.01682,"close":2.0171,"volume":333.9100036621094},{"timestamp":1742379000000,"open":2.0171,"high":2.01729,"low":2.01704,"close":2.01724,"volume":279.6700134277344},{"timestamp":1742379060000,"open":2.01723,"high":2.01725,"low":2.01704,"close":2.01711,"volume":135.60000610351562},{"timestamp":1742379120000,"open":2.01709,"high":2.01751,"low":2.01684,"close":2.01746,"volume":337.29998779296875},{"timestamp":1742379180000,"open":2.01745,"high":2.0175,"low":2.01688,"close":2.01695,"volume":222.0399932861328},{"timestamp":1742379240000,"open":2.01694,"high":2.01735,"low":2.01661,"close":2.01661,"volume":291.5400085449219},{"timestamp":1742379300000,"open":2.01662,"high":2.01671,"low":2.01609,"close":2.01626,"volume":294.9200134277344},{"timestamp":1742379360000,"open":2.01626,"high":2.01638,"low":2.01598,"close":2.01633,"volume":252.5500030517578},{"timestamp":1742379420000,"open":2.01635,"high":2.01636,"low":2.01606,"close":2.01608,"volume":172.88999938964844},{"timestamp":1742379480000,"open":2.01608,"high":2.01663,"low":2.01583,"close":2.01593,"volume":318.6600036621094},{"timestamp":1742379540000,"open":2.01598,"high":2.01609,"low":2.01591,"close":2.01601,"volume":152.5500030517578},{"timestamp":1742379600000,"open":2.01603,"high":2.0163,"low":2.01596,"close":2.0163,"volume":167.75999450683594},{"timestamp":1742379660000,"open":2.01635,"high":2.01774,"low":2.01634,"close":2.01774,"volume":232.17999267578125},{"timestamp":1742379720000,"open":2.01773,"high":2.01773,"low":2.01736,"close":2.01769,"volume":162.69000244140625},{"timestamp":1742379780000,"open":2.01764,"high":2.01803,"low":2.01756,"close":2.01756,"volume":150.52999877929688},{"timestamp":1742379840000,"open":2.01757,"high":2.01774,"low":2.01675,"close":2.01692,"volume":162.63999938964844},{"timestamp":1742379900000,"open":2.01685,"high":2.01685,"low":2.01618,"close":2.01655,"volume":245.75999450683594},{"timestamp":1742379960000,"open":2.0165,"high":2.01724,"low":2.01608,"close":2.01608,"volume":240.6999969482422},{"timestamp":1742380020000,"open":2.01614,"high":2.01646,"low":2.01614,"close":2.01632,"volume":220.39999389648438},{"timestamp":1742380080000,"open":2.01632,"high":2.01635,"low":2.01579,"close":2.01582,"volume":247.47000122070312},{"timestamp":1742380140000,"open":2.01579,"high":2.01595,"low":2.01564,"close":2.01591,"volume":186.44000244140625},{"timestamp":1742380200000,"open":2.01585,"high":2.01585,"low":2.01474,"close":2.01523,"volume":263.2699890136719},{"timestamp":1742380260000,"open":2.0152,"high":2.0159,"low":2.01483,"close":2.01587,"volume":200.41000366210938},{"timestamp":1742380320000,"open":2.01587,"high":2.01589,"low":2.01514,"close":2.01572,"volume":214.75},{"timestamp":1742380380000,"open":2.01565,"high":2.01565,"low":2.01524,"close":2.01551,"volume":143.66000366210938},{"timestamp":1742380440000,"open":2.01551,"high":2.01551,"low":2.01473,"close":2.01501,"volume":138.9199981689453},{"timestamp":1742380500000,"open":2.01502,"high":2.0151,"low":2.01445,"close":2.01448,"volume":161.5},{"timestamp":1742380560000,"open":2.01451,"high":2.01454,"low":2.01416,"close":2.01423,"volume":98.5999984741211},{"timestamp":1742380620000,"open":2.01425,"high":2.01429,"low":2.01395,"close":2.01396,"volume":156.39999389648438},{"timestamp":1742380680000,"open":2.014,"high":2.01401,"low":2.01372,"close":2.01382,"volume":217.60000610351562},{"timestamp":1742380740000,"open":2.01382,"high":2.01392,"low":2.01366,"close":2.01387,"volume":217.60000610351562},{"timestamp":1742380800000,"open":2.01388,"high":2.01396,"low":2.01355,"close":2.01363,"volume":200.60000610351562},{"timestamp":1742380860000,"open":2.01363,"high":2.01365,"low":2.01281,"close":2.01282,"volume":136},{"timestamp":1742380920000,"open":2.01284,"high":2.01344,"low":2.01284,"close":2.01327,"volume":221},{"timestamp":1742380980000,"open":2.01328,"high":2.01333,"low":2.01278,"close":2.01284,"volume":170},{"timestamp":1742381040000,"open":2.01287,"high":2.01288,"low":2.01143,"close":2.01161,"volume":307.70001220703125},{"timestamp":1742381100000,"open":2.0117,"high":2.01269,"low":2.0117,"close":2.01232,"volume":350.20001220703125},{"timestamp":1742381160000,"open":2.01233,"high":2.01252,"low":2.01222,"close":2.01222,"volume":214.1999969482422},{"timestamp":1742381220000,"open":2.0122,"high":2.0132,"low":2.01219,"close":2.0132,"volume":197.1999969482422},{"timestamp":1742381280000,"open":2.01321,"high":2.0138,"low":2.01304,"close":2.01375,"volume":232.89999389648438},{"timestamp":1742381340000,"open":2.01377,"high":2.01464,"low":2.0137,"close":2.01446,"volume":144.5},{"timestamp":1742381400000,"open":2.01447,"high":2.0146,"low":2.01393,"close":2.01393,"volume":115.5999984741211},{"timestamp":1742381460000,"open":2.01391,"high":2.01411,"low":2.01365,"close":2.01368,"volume":146.1999969482422},{"timestamp":1742381520000,"open":2.0138,"high":2.01391,"low":2.0136,"close":2.01386,"volume":83.30000305175781},{"timestamp":1742381580000,"open":2.01379,"high":2.01482,"low":2.01379,"close":2.01482,"volume":127.5},{"timestamp":1742381640000,"open":2.01485,"high":2.01523,"low":2.01485,"close":2.01513,"volume":113.9000015258789},{"timestamp":1742381700000,"open":2.01516,"high":2.01527,"low":2.01507,"close":2.01524,"volume":137.6999969482422},{"timestamp":1742381760000,"open":2.01523,"high":2.01546,"low":2.0151,"close":2.01521,"volume":153},{"timestamp":1742381820000,"open":2.0152,"high":2.01528,"low":2.01501,"close":2.01528,"volume":115.5999984741211},{"timestamp":1742381880000,"open":2.01526,"high":2.01568,"low":2.01518,"close":2.01567,"volume":128.80999755859375},{"timestamp":1742381940000,"open":2.01566,"high":2.01609,"low":2.01561,"close":2.01565,"volume":177.4600067138672},{"timestamp":1742382000000,"open":2.01565,"high":2.01623,"low":2.01565,"close":2.01617,"volume":145.33999633789062},{"timestamp":1742382060000,"open":2.01616,"high":2.01699,"low":2.01616,"close":2.01669,"volume":194.60000610351562},{"timestamp":1742382120000,"open":2.01672,"high":2.01674,"low":2.01622,"close":2.01664,"volume":150.47000122070312},{"timestamp":1742382180000,"open":2.01663,"high":2.01736,"low":2.0166,"close":2.01695,"volume":135.1999969482422},{"timestamp":1742382240000,"open":2.01695,"high":2.01728,"low":2.01667,"close":2.0167,"volume":91.26000213623047},{"timestamp":1742382300000,"open":2.0167,"high":2.01705,"low":2.01656,"close":2.01676,"volume":145.55999755859375},{"timestamp":1742382360000,"open":2.01678,"high":2.01705,"low":2.01633,"close":2.01661,"volume":130.14999389648438},{"timestamp":1742382420000,"open":2.01657,"high":2.01706,"low":2.01633,"close":2.01705,"volume":215.14999389648438},{"timestamp":1742382480000,"open":2.01702,"high":2.01737,"low":2.017,"close":2.01712,"volume":235.60000610351562},{"timestamp":1742382540000,"open":2.01715,"high":2.01742,"low":2.0169,"close":2.0173,"volume":181.25999450683594},{"timestamp":1742382600000,"open":2.01726,"high":2.0176,"low":2.01715,"close":2.01758,"volume":157.47999572753906},{"timestamp":1742382660000,"open":2.01763,"high":2.0186,"low":2.01763,"close":2.01819,"volume":208.22999572753906},{"timestamp":1742382720000,"open":2.01822,"high":2.01828,"low":2.01813,"close":2.01821,"volume":233.83999633789062},{"timestamp":1742382780000,"open":2.01823,"high":2.01848,"low":2.01767,"close":2.01787,"volume":274.5799865722656},{"timestamp":1742382840000,"open":2.0179,"high":2.01807,"low":2.01753,"close":2.01766,"volume":227.1300048828125},{"timestamp":1742382900000,"open":2.01767,"high":2.01786,"low":2.01731,"close":2.01762,"volume":198.30999755859375},{"timestamp":1742382960000,"open":2.01787,"high":2.01889,"low":2.01787,"close":2.01851,"volume":286.3599853515625},{"timestamp":1742383020000,"open":2.01854,"high":2.01888,"low":2.01848,"close":2.01874,"volume":233.91000366210938},{"timestamp":1742383080000,"open":2.01874,"high":2.01942,"low":2.01859,"close":2.0192,"volume":261.0299987792969},{"timestamp":1742383140000,"open":2.0192,"high":2.0192,"low":2.01835,"close":2.01837,"volume":300.010009765625},{"timestamp":1742383200000,"open":2.01831,"high":2.01858,"low":2.01812,"close":2.01839,"volume":240.69000244140625},{"timestamp":1742383260000,"open":2.01842,"high":2.01857,"low":2.0181,"close":2.0181,"volume":188.07000732421875},{"timestamp":1742383320000,"open":2.01811,"high":2.01851,"low":2.01779,"close":2.01803,"volume":242.3000030517578},{"timestamp":1742383380000,"open":2.01812,"high":2.01956,"low":2.0181,"close":2.01951,"volume":262.6700134277344},{"timestamp":1742383440000,"open":2.01951,"high":2.01954,"low":2.01915,"close":2.0192,"volume":196.49000549316406},{"timestamp":1742383500000,"open":2.01919,"high":2.01973,"low":2.01913,"close":2.01932,"volume":311.8299865722656},{"timestamp":1742383560000,"open":2.01933,"high":2.01934,"low":2.01898,"close":2.01925,"volume":293.17999267578125},{"timestamp":1742383620000,"open":2.01924,"high":2.01963,"low":2.01924,"close":2.01952,"volume":174.52000427246094},{"timestamp":1742383680000,"open":2.01952,"high":2.01963,"low":2.01918,"close":2.01935,"volume":213.4499969482422},{"timestamp":1742383740000,"open":2.01934,"high":2.01962,"low":2.01922,"close":2.01948,"volume":240.67999267578125},{"timestamp":1742383800000,"open":2.01955,"high":2.0196,"low":2.01896,"close":2.01906,"volume":218.58999633789062},{"timestamp":1742383860000,"open":2.01903,"high":2.01942,"low":2.01892,"close":2.01942,"volume":121.83999633789062},{"timestamp":1742383920000,"open":2.01945,"high":2.01985,"low":2.01933,"close":2.01982,"volume":104.77999877929688},{"timestamp":1742383980000,"open":2.01984,"high":2.02004,"low":2.01976,"close":2.01997,"volume":163.92999267578125},{"timestamp":1742384040000,"open":2.01997,"high":2.02095,"low":2.01994,"close":2.02078,"volume":114.94000244140625},{"timestamp":1742384100000,"open":2.0208,"high":2.0215,"low":2.0208,"close":2.02149,"volume":175.77999877929688},{"timestamp":1742384160000,"open":2.02151,"high":2.02187,"low":2.02142,"close":2.02157,"volume":157.17999267578125},{"timestamp":1742384220000,"open":2.02157,"high":2.02225,"low":2.02156,"close":2.022,"volume":153.7899932861328},{"timestamp":1742384280000,"open":2.02199,"high":2.02295,"low":2.02198,"close":2.02263,"volume":147.02999877929688},{"timestamp":1742384340000,"open":2.02264,"high":2.02264,"low":2.02174,"close":2.02177,"volume":131.82000732421875},{"timestamp":1742384400000,"open":2.02177,"high":2.0223,"low":2.02163,"close":2.02165,"volume":159.07000732421875},{"timestamp":1742384460000,"open":2.02164,"high":2.02265,"low":2.02163,"close":2.02247,"volume":121.77999877929688},{"timestamp":1742384520000,"open":2.02247,"high":2.02312,"low":2.02232,"close":2.02309,"volume":135.1999969482422},{"timestamp":1742384580000,"open":2.02298,"high":2.02339,"low":2.02272,"close":2.02308,"volume":169},{"timestamp":1742384640000,"open":2.02304,"high":2.02404,"low":2.02283,"close":2.02367,"volume":233.22000122070312},{"timestamp":1742384700000,"open":2.02373,"high":2.02377,"low":2.02328,"close":2.02365,"volume":297.44000244140625},{"timestamp":1742384760000,"open":2.02357,"high":2.02369,"low":2.02309,"close":2.02309,"volume":229.83999633789062},{"timestamp":1742384820000,"open":2.02319,"high":2.0234,"low":2.02311,"close":2.02313,"volume":131.82000732421875},{"timestamp":1742384880000,"open":2.02314,"high":2.02316,"low":2.02291,"close":2.02291,"volume":98.0199966430664},{"timestamp":1742384940000,"open":2.02297,"high":2.02317,"low":2.02294,"close":2.02305,"volume":118.30000305175781},{"timestamp":1742385000000,"open":2.02302,"high":2.02335,"low":2.02287,"close":2.02313,"volume":229.83999633789062},{"timestamp":1742385060000,"open":2.02312,"high":2.02376,"low":2.02305,"close":2.02335,"volume":157.1699981689453},{"timestamp":1742385120000,"open":2.02331,"high":2.02421,"low":2.02325,"close":2.0241,"volume":131.82000732421875},{"timestamp":1742385180000,"open":2.02411,"high":2.0244,"low":2.02399,"close":2.02406,"volume":201.11000061035156},{"timestamp":1742385240000,"open":2.02407,"high":2.02416,"low":2.02362,"close":2.02379,"volume":202.8000030517578},{"timestamp":1742385300000,"open":2.0238,"high":2.02456,"low":2.0238,"close":2.02456,"volume":157.1699981689453},{"timestamp":1742385360000,"open":2.02455,"high":2.02501,"low":2.02337,"close":2.02403,"volume":517.25},{"timestamp":1742385420000,"open":2.02404,"high":2.02507,"low":2.02353,"close":2.02498,"volume":463.05999755859375},{"timestamp":1742385480000,"open":2.02497,"high":2.02505,"low":2.02426,"close":2.02447,"volume":255.19000244140625},{"timestamp":1742385540000,"open":2.02445,"high":2.02452,"low":2.02412,"close":2.02413,"volume":157.1699981689453},{"timestamp":1742385600000,"open":2.02426,"high":2.02442,"low":2.02387,"close":2.02404,"volume":307.5899963378906},{"timestamp":1742385660000,"open":2.02405,"high":2.02409,"low":2.02353,"close":2.0236,"volume":368.4200134277344},{"timestamp":1742385720000,"open":2.02334,"high":2.02369,"low":2.02327,"close":2.02347,"volume":414.05999755859375},{"timestamp":1742385780000,"open":2.02347,"high":2.02347,"low":2.0231,"close":2.02324,"volume":240.05999755859375},{"timestamp":1742385840000,"open":2.02316,"high":2.02385,"low":2.02312,"close":2.02385,"volume":260.260009765625},{"timestamp":1742385900000,"open":2.02386,"high":2.02403,"low":2.02337,"close":2.02397,"volume":305.0199890136719},{"timestamp":1742385960000,"open":2.024,"high":2.02413,"low":2.02364,"close":2.02381,"volume":347.4700012207031},{"timestamp":1742386020000,"open":2.02379,"high":2.02386,"low":2.0233,"close":2.02335,"volume":284.760009765625},{"timestamp":1742386080000,"open":2.02335,"high":2.02375,"low":2.02321,"close":2.0237,"volume":216.9600067138672},{"timestamp":1742386140000,"open":2.0237,"high":2.02375,"low":2.02325,"close":2.02339,"volume":235.38999938964844},{"timestamp":1742386200000,"open":2.02341,"high":2.02348,"low":2.02292,"close":2.02329,"volume":279.6400146484375},{"timestamp":1742386260000,"open":2.02329,"high":2.02379,"low":2.02319,"close":2.02376,"volume":318.4100036621094},{"timestamp":1742386320000,"open":2.02378,"high":2.02436,"low":2.02378,"close":2.02425,"volume":236.60000610351562},{"timestamp":1742386380000,"open":2.02421,"high":2.02434,"low":2.02335,"close":2.02339,"volume":270.70001220703125},{"timestamp":1742386440000,"open":2.02338,"high":2.02355,"low":2.02268,"close":2.02308,"volume":277.9800109863281},{"timestamp":1742386500000,"open":2.0231,"high":2.02334,"low":2.02241,"close":2.02247,"volume":289.8299865722656},{"timestamp":1742386560000,"open":2.02246,"high":2.02277,"low":2.02227,"close":2.02268,"volume":269.5},{"timestamp":1742386620000,"open":2.02269,"high":2.02296,"low":2.0226,"close":2.02266,"volume":230.52000427246094},{"timestamp":1742386680000,"open":2.02264,"high":2.02267,"low":2.02244,"close":2.02247,"volume":183.05999755859375},{"timestamp":1742386740000,"open":2.02243,"high":2.0229,"low":2.02237,"close":2.02262,"volume":274.5899963378906},{"timestamp":1742386800000,"open":2.02266,"high":2.0232,"low":2.02252,"close":2.02311,"volume":235.58999633789062},{"timestamp":1742386860000,"open":2.02311,"high":2.02315,"low":2.02263,"close":2.02278,"volume":281.29998779296875},{"timestamp":1742386920000,"open":2.02279,"high":2.02316,"low":2.02269,"close":2.02291,"volume":191.41000366210938},{"timestamp":1742386980000,"open":2.02291,"high":2.02385,"low":2.02276,"close":2.02373,"volume":219.97000122070312},{"timestamp":1742387040000,"open":2.02373,"high":2.02378,"low":2.02321,"close":2.02321,"volume":255.22000122070312},{"timestamp":1742387100000,"open":2.02318,"high":2.02322,"low":2.0225,"close":2.02256,"volume":270.57000732421875},{"timestamp":1742387160000,"open":2.02255,"high":2.02369,"low":2.02252,"close":2.02264,"volume":314.4200134277344},{"timestamp":1742387220000,"open":2.02264,"high":2.02299,"low":2.02246,"close":2.02267,"volume":335.5299987792969},{"timestamp":1742387280000,"open":2.02262,"high":2.02283,"low":2.02222,"close":2.02272,"volume":313.29998779296875},{"timestamp":1742387340000,"open":2.02272,"high":2.02325,"low":2.02269,"close":2.0228,"volume":192.66000366210938},{"timestamp":1742387400000,"open":2.02278,"high":2.0232,"low":2.02278,"close":2.02281,"volume":263.6400146484375},{"timestamp":1742387460000,"open":2.02282,"high":2.02296,"low":2.02257,"close":2.02261,"volume":277.1600036621094},{"timestamp":1742387520000,"open":2.02262,"high":2.02269,"low":2.0222,"close":2.02236,"volume":231.5399932861328},{"timestamp":1742387580000,"open":2.02239,"high":2.02298,"low":2.02233,"close":2.02294,"volume":260.260009765625},{"timestamp":1742387640000,"open":2.02294,"high":2.02353,"low":2.02291,"close":2.02343,"volume":255.19000244140625},{"timestamp":1742387700000,"open":2.02342,"high":2.02406,"low":2.02331,"close":2.02363,"volume":277.1600036621094},{"timestamp":1742387760000,"open":2.02361,"high":2.02382,"low":2.02344,"close":2.02372,"volume":236.60000610351562},{"timestamp":1742387820000,"open":2.02371,"high":2.02399,"low":2.02353,"close":2.02353,"volume":295.760009765625},{"timestamp":1742387880000,"open":2.02355,"high":2.02363,"low":2.02316,"close":2.02317,"volume":229.83999633789062},{"timestamp":1742387940000,"open":2.02318,"high":2.02338,"low":2.023,"close":2.02338,"volume":206.17999267578125},{"timestamp":1742388000000,"open":2.02341,"high":2.02446,"low":2.02339,"close":2.02446,"volume":285.6300048828125},{"timestamp":1742388060000,"open":2.02447,"high":2.02452,"low":2.02398,"close":2.02438,"volume":324.4800109863281},{"timestamp":1742388120000,"open":2.02436,"high":2.02478,"low":2.02436,"close":2.02455,"volume":263.6400146484375},{"timestamp":1742388180000,"open":2.02454,"high":2.02463,"low":2.02397,"close":2.02409,"volume":229.83999633789062},{"timestamp":1742388240000,"open":2.02409,"high":2.02419,"low":2.02386,"close":2.02417,"volume":209.55999755859375},{"timestamp":1742388300000,"open":2.02414,"high":2.02414,"low":2.02381,"close":2.02385,"volume":239.97999572753906},{"timestamp":1742388360000,"open":2.02387,"high":2.02393,"low":2.02321,"close":2.02326,"volume":216.33999633789062},{"timestamp":1742388420000,"open":2.02325,"high":2.02367,"low":2.0232,"close":2.0235,"volume":260.29998779296875},{"timestamp":1742388480000,"open":2.02352,"high":2.02393,"low":2.02337,"close":2.02389,"volume":285.6199951171875},{"timestamp":1742388540000,"open":2.02395,"high":2.02421,"low":2.02368,"close":2.0237,"volume":283.9200134277344},{"timestamp":1742388600000,"open":2.0237,"high":2.02394,"low":2.02351,"close":2.02385,"volume":294.05999755859375},{"timestamp":1742388660000,"open":2.02399,"high":2.02419,"low":2.02375,"close":2.02376,"volume":294.05999755859375},{"timestamp":1742388720000,"open":2.02372,"high":2.02404,"low":2.0236,"close":2.02385,"volume":256.8800048828125},{"timestamp":1742388780000,"open":2.02383,"high":2.02405,"low":2.0236,"close":2.0238,"volume":207.97999572753906},{"timestamp":1742388840000,"open":2.0239,"high":2.02392,"low":2.02347,"close":2.02358,"volume":179.13999938964844},{"timestamp":1742388900000,"open":2.02358,"high":2.02358,"low":2.02244,"close":2.02253,"volume":375.17999267578125},{"timestamp":1742388960000,"open":2.02252,"high":2.0226,"low":2.0218,"close":2.0218,"volume":334.6199951171875},{"timestamp":1742389020000,"open":2.02181,"high":2.02187,"low":2.02154,"close":2.02171,"volume":304.20001220703125},{"timestamp":1742389080000,"open":2.02165,"high":2.02184,"low":2.02153,"close":2.02173,"volume":371.79998779296875},{"timestamp":1742389140000,"open":2.02172,"high":2.02179,"low":2.0214,"close":2.02173,"volume":277.1600036621094},{"timestamp":1742389200000,"open":2.02178,"high":2.02201,"low":2.02161,"close":2.02183,"volume":248.42999267578125},{"timestamp":1742389260000,"open":2.02187,"high":2.0229,"low":2.02187,"close":2.02282,"volume":179.13999938964844},{"timestamp":1742389320000,"open":2.02283,"high":2.02285,"low":2.0223,"close":2.0224,"volume":180.8300018310547},{"timestamp":1742389380000,"open":2.0224,"high":2.02252,"low":2.02193,"close":2.02193,"volume":226.4600067138672},{"timestamp":1742389440000,"open":2.02195,"high":2.02223,"low":2.02183,"close":2.02209,"volume":172.3800048828125},{"timestamp":1742389500000,"open":2.02199,"high":2.02242,"low":2.02184,"close":2.02238,"volume":239.97999572753906},{"timestamp":1742389560000,"open":2.02232,"high":2.02259,"low":2.02211,"close":2.02217,"volume":283.9200134277344},{"timestamp":1742389620000,"open":2.02218,"high":2.02227,"low":2.02202,"close":2.02203,"volume":199.4199981689453},{"timestamp":1742389680000,"open":2.02201,"high":2.02254,"low":2.02176,"close":2.02176,"volume":169},{"timestamp":1742389740000,"open":2.02177,"high":2.02177,"low":2.021,"close":2.02104,"volume":280.54998779296875},{"timestamp":1742389800000,"open":2.02103,"high":2.02239,"low":2.02103,"close":2.02232,"volume":268.7200012207031},{"timestamp":1742389860000,"open":2.0223,"high":2.02267,"low":2.0223,"close":2.02232,"volume":236.60000610351562},{"timestamp":1742389920000,"open":2.02236,"high":2.02244,"low":2.02188,"close":2.02189,"volume":199.4199981689453},{"timestamp":1742389980000,"open":2.02182,"high":2.02189,"low":2.02167,"close":2.02167,"volume":229.83999633789062},{"timestamp":1742390040000,"open":2.02161,"high":2.02162,"low":2.02109,"close":2.02131,"volume":229.83999633789062},{"timestamp":1742390100000,"open":2.02133,"high":2.02139,"low":2.0211,"close":2.02117,"volume":219.6999969482422},{"timestamp":1742390160000,"open":2.02118,"high":2.0218,"low":2.02118,"close":2.02179,"volume":236.60000610351562},{"timestamp":1742390220000,"open":2.0218,"high":2.02184,"low":2.0213,"close":2.0213,"volume":283.9200134277344},{"timestamp":1742390280000,"open":2.02129,"high":2.02129,"low":2.02106,"close":2.02119,"volume":250.1199951171875},{"timestamp":1742390340000,"open":2.02121,"high":2.02122,"low":2.02071,"close":2.02074,"volume":290.70001220703125},{"timestamp":1742390400000,"open":2.02071,"high":2.02094,"low":2.01985,"close":2.01985,"volume":314.7900085449219},{"timestamp":1742390460000,"open":2.01986,"high":2.01996,"low":2.01926,"close":2.01952,"volume":433.9200134277344},{"timestamp":1742390520000,"open":2.01957,"high":2.01973,"low":2.01932,"close":2.01938,"volume":349.1700134277344},{"timestamp":1742390580000,"open":2.01939,"high":2.02001,"low":2.01939,"close":2.01993,"volume":432.2099914550781},{"timestamp":1742390640000,"open":2.01993,"high":2.02032,"low":2.01932,"close":2.02032,"volume":269.5},{"timestamp":1742390700000,"open":2.02031,"high":2.02051,"low":2.0202,"close":2.02043,"volume":200.00999450683594},{"timestamp":1742390760000,"open":2.02046,"high":2.021,"low":2.02039,"close":2.02086,"volume":250.86000061035156},{"timestamp":1742390820000,"open":2.02085,"high":2.02085,"low":2.02022,"close":2.02023,"volume":222.0399932861328},{"timestamp":1742390880000,"open":2.02021,"high":2.02024,"low":2.01938,"close":2.0194,"volume":322.0299987792969},{"timestamp":1742390940000,"open":2.01934,"high":2.02009,"low":2.01925,"close":2.01992,"volume":337.29998779296875},{"timestamp":1742391000000,"open":2.01992,"high":2.02015,"low":2.01939,"close":2.01974,"volume":272.8900146484375},{"timestamp":1742391060000,"open":2.01969,"high":2.02029,"low":2.01937,"close":2.02017,"volume":328.8299865722656},{"timestamp":1742391120000,"open":2.02015,"high":2.02031,"low":2.01961,"close":2.01961,"volume":316.9599914550781},{"timestamp":1742391180000,"open":2.01961,"high":2.0204,"low":2.01933,"close":2.02022,"volume":291.510009765625},{"timestamp":1742391240000,"open":2.02017,"high":2.02045,"low":2.02003,"close":2.02037,"volume":310.17999267578125},{"timestamp":1742391300000,"open":2.02042,"high":2.02052,"low":2.02006,"close":2.02013,"volume":269.489990234375},{"timestamp":1742391360000,"open":2.02011,"high":2.02011,"low":2.01973,"close":2.01974,"volume":271.20001220703125},{"timestamp":1742391420000,"open":2.01972,"high":2.01983,"low":2.01964,"close":2.01966,"volume":200.00999450683594},{"timestamp":1742391480000,"open":2.01961,"high":2.01961,"low":2.01925,"close":2.01943,"volume":271.20001220703125},{"timestamp":1742391540000,"open":2.01943,"high":2.01967,"low":2.01916,"close":2.01958,"volume":242.36000061035156},{"timestamp":1742391600000,"open":2.01953,"high":2.02025,"low":2.01944,"close":2.02025,"volume":228.8000030517578},{"timestamp":1742391660000,"open":2.02032,"high":2.02108,"low":2.02032,"close":2.02077,"volume":214.74000549316406},{"timestamp":1742391720000,"open":2.02076,"high":2.02085,"low":2.0204,"close":2.02064,"volume":202.85000610351562},{"timestamp":1742391780000,"open":2.02063,"high":2.02089,"low":2.02024,"close":2.02069,"volume":197.72999572753906},{"timestamp":1742391840000,"open":2.0207,"high":2.02171,"low":2.02069,"close":2.02171,"volume":152.10000610351562},{"timestamp":1742391900000,"open":2.02174,"high":2.02286,"low":2.02095,"close":2.02106,"volume":317.7200012207031},{"timestamp":1742391960000,"open":2.02099,"high":2.02155,"low":2.02099,"close":2.02146,"volume":233.22999572753906},{"timestamp":1742392020000,"open":2.02147,"high":2.0219,"low":2.02128,"close":2.02166,"volume":261.9800109863281},{"timestamp":1742392080000,"open":2.02161,"high":2.02166,"low":2.02138,"close":2.0215,"volume":234.9199981689453},{"timestamp":1742392140000,"open":2.02154,"high":2.02206,"low":2.02154,"close":2.02206,"volume":197.72999572753906},{"timestamp":1742392200000,"open":2.02207,"high":2.02224,"low":2.02157,"close":2.02175,"volume":248.42999267578125},{"timestamp":1742392260000,"open":2.02189,"high":2.02192,"low":2.02093,"close":2.02103,"volume":233.22000122070312},{"timestamp":1742392320000,"open":2.0211,"high":2.02126,"low":2.02077,"close":2.02109,"volume":260.260009765625},{"timestamp":1742392380000,"open":2.0211,"high":2.02134,"low":2.021,"close":2.02105,"volume":229.83999633789062},{"timestamp":1742392440000,"open":2.02097,"high":2.02116,"low":2.02071,"close":2.02109,"volume":316.0299987792969},{"timestamp":1742392500000,"open":2.02102,"high":2.02121,"low":2.02062,"close":2.02119,"volume":415.739990234375},{"timestamp":1742392560000,"open":2.02121,"high":2.02137,"low":2.02083,"close":2.02103,"volume":398.8800048828125},{"timestamp":1742392620000,"open":2.02103,"high":2.02149,"low":2.02102,"close":2.02136,"volume":280.5400085449219},{"timestamp":1742392680000,"open":2.02138,"high":2.02166,"low":2.02126,"close":2.02153,"volume":256.8800048828125},{"timestamp":1742392740000,"open":2.02158,"high":2.02162,"low":2.02105,"close":2.02133,"volume":158.8699951171875},{"timestamp":1742392800000,"open":2.02134,"high":2.02203,"low":2.02107,"close":2.02203,"volume":197.72999572753906},{"timestamp":1742392860000,"open":2.02202,"high":2.02212,"low":2.0217,"close":2.0217,"volume":263.6400146484375},{"timestamp":1742392920000,"open":2.02173,"high":2.02193,"low":2.02156,"close":2.02161,"volume":255.1999969482422},{"timestamp":1742392980000,"open":2.02163,"high":2.02243,"low":2.02155,"close":2.02243,"volume":175.75999450683594},{"timestamp":1742393040000,"open":2.02242,"high":2.02256,"low":2.02188,"close":2.02244,"volume":305.8999938964844},{"timestamp":1742393100000,"open":2.0224,"high":2.02243,"low":2.02221,"close":2.02225,"volume":169},{"timestamp":1742393160000,"open":2.02223,"high":2.02272,"low":2.0221,"close":2.02225,"volume":250.1199951171875},{"timestamp":1742393220000,"open":2.02227,"high":2.02241,"low":2.02191,"close":2.02207,"volume":212.94000244140625},{"timestamp":1742393280000,"open":2.02205,"high":2.02243,"low":2.02183,"close":2.02212,"volume":295.75},{"timestamp":1742393340000,"open":2.02212,"high":2.02214,"low":2.02161,"close":2.02214,"volume":236.60000610351562},{"timestamp":1742393400000,"open":2.02214,"high":2.02265,"low":2.02205,"close":2.02221,"volume":221.38999938964844},{"timestamp":1742393460000,"open":2.02214,"high":2.02227,"low":2.02191,"close":2.02194,"volume":165.6199951171875},{"timestamp":1742393520000,"open":2.02197,"high":2.02247,"low":2.02188,"close":2.02204,"volume":238.2899932861328},{"timestamp":1742393580000,"open":2.02204,"high":2.02243,"low":2.02197,"close":2.02242,"volume":223.0800018310547},{"timestamp":1742393640000,"open":2.02249,"high":2.02359,"low":2.02245,"close":2.02359,"volume":206.17999267578125},{"timestamp":1742393700000,"open":2.02363,"high":2.02372,"low":2.02324,"close":2.0236,"volume":236.63999938964844},{"timestamp":1742393760000,"open":2.02358,"high":2.02452,"low":2.0235,"close":2.02452,"volume":202.8000030517578},{"timestamp":1742393820000,"open":2.02454,"high":2.02454,"low":2.02415,"close":2.02438,"volume":211.25},{"timestamp":1742393880000,"open":2.0244,"high":2.0249,"low":2.0244,"close":2.02489,"volume":167.30999755859375},{"timestamp":1742393940000,"open":2.0249,"high":2.02511,"low":2.02459,"close":2.02469,"volume":189.2899932861328},{"timestamp":1742394000000,"open":2.02467,"high":2.0247,"low":2.02431,"close":2.02431,"volume":185.89999389648438},{"timestamp":1742394060000,"open":2.02428,"high":2.02428,"low":2.02339,"close":2.02392,"volume":371.79998779296875},{"timestamp":1742394120000,"open":2.02392,"high":2.02422,"low":2.02386,"close":2.02415,"volume":216.32000732421875},{"timestamp":1742394180000,"open":2.0242,"high":2.02425,"low":2.02378,"close":2.02381,"volume":302.5400085449219},{"timestamp":1742394240000,"open":2.02381,"high":2.02422,"low":2.02368,"close":2.02411,"volume":321.1600036621094},{"timestamp":1742394300000,"open":2.02416,"high":2.02445,"low":2.02405,"close":2.02429,"volume":272.2099914550781},{"timestamp":1742394360000,"open":2.02425,"high":2.02443,"low":2.02395,"close":2.02435,"volume":270.3999938964844},{"timestamp":1742394420000,"open":2.02434,"high":2.02448,"low":2.02414,"close":2.02421,"volume":246.74000549316406},{"timestamp":1742394480000,"open":2.0242,"high":2.02426,"low":2.02297,"close":2.02308,"volume":381.94000244140625},{"timestamp":1742394540000,"open":2.02307,"high":2.02332,"low":2.02243,"close":2.02246,"volume":317.7200012207031},{"timestamp":1742394600000,"open":2.02248,"high":2.02287,"low":2.02248,"close":2.02287,"volume":304.20001220703125},{"timestamp":1742394660000,"open":2.02287,"high":2.02287,"low":2.0222,"close":2.02247,"volume":317.7200012207031},{"timestamp":1742394720000,"open":2.02246,"high":2.02295,"low":2.02246,"close":2.02285,"volume":179.13999938964844},{"timestamp":1742394780000,"open":2.02285,"high":2.02364,"low":2.02278,"close":2.02344,"volume":192.66000366210938},{"timestamp":1742394840000,"open":2.02345,"high":2.02365,"low":2.02331,"close":2.02354,"volume":212.94000244140625},{"timestamp":1742394900000,"open":2.02362,"high":2.02386,"low":2.02301,"close":2.02309,"volume":229.83999633789062},{"timestamp":1742394960000,"open":2.02314,"high":2.02377,"low":2.02314,"close":2.02342,"volume":250.1199951171875},{"timestamp":1742395020000,"open":2.02336,"high":2.02339,"low":2.02293,"close":2.02329,"volume":209.55999755859375},{"timestamp":1742395080000,"open":2.02329,"high":2.02355,"low":2.0232,"close":2.02354,"volume":179.13999938964844},{"timestamp":1742395140000,"open":2.02351,"high":2.02372,"low":2.02326,"close":2.02337,"volume":152.10000610351562},{"timestamp":1742395200000,"open":2.02335,"high":2.02366,"low":2.02335,"close":2.02351,"volume":175.75999450683594},{"timestamp":1742395260000,"open":2.02344,"high":2.02344,"low":2.02262,"close":2.02269,"volume":111.54000091552734},{"timestamp":1742395320000,"open":2.02276,"high":2.02283,"low":2.02222,"close":2.02256,"volume":196.0800018310547},{"timestamp":1742395380000,"open":2.02257,"high":2.02306,"low":2.02257,"close":2.02306,"volume":243.36000061035156},{"timestamp":1742395440000,"open":2.02309,"high":2.02321,"low":2.02287,"close":2.02293,"volume":189.27999877929688},{"timestamp":1742395500000,"open":2.02299,"high":2.02307,"low":2.02272,"close":2.02274,"volume":165.6199951171875},{"timestamp":1742395560000,"open":2.0227,"high":2.0227,"low":2.02229,"close":2.02254,"volume":223.0800018310547},{"timestamp":1742395620000,"open":2.02255,"high":2.02257,"low":2.02188,"close":2.02193,"volume":219.6999969482422},{"timestamp":1742395680000,"open":2.02192,"high":2.02203,"low":2.02135,"close":2.02135,"volume":277.1600036621094},{"timestamp":1742395740000,"open":2.02133,"high":2.02175,"low":2.02128,"close":2.02175,"volume":287.29998779296875},{"timestamp":1742395800000,"open":2.02175,"high":2.02202,"low":2.02162,"close":2.02169,"volume":267.0199890136719},{"timestamp":1742395860000,"open":2.02169,"high":2.02169,"low":2.02125,"close":2.02125,"volume":219.7100067138672},{"timestamp":1742395920000,"open":2.02113,"high":2.02118,"low":2.01926,"close":2.0193,"volume":358.2799987792969},{"timestamp":1742395980000,"open":2.01936,"high":2.02043,"low":2.01926,"close":2.02021,"volume":405.6000061035156},{"timestamp":1742396040000,"open":2.0202,"high":2.02031,"low":2.01977,"close":2.02005,"volume":348.1400146484375},{"timestamp":1742396100000,"open":2.02009,"high":2.02103,"low":2.02007,"close":2.0207,"volume":284.1499938964844},{"timestamp":1742396160000,"open":2.02071,"high":2.02072,"low":2.02045,"close":2.02049,"volume":167.3800048828125},{"timestamp":1742396220000,"open":2.0205,"high":2.02121,"low":2.02038,"close":2.02106,"volume":280.5400085449219},{"timestamp":1742396280000,"open":2.02108,"high":2.02122,"low":2.02045,"close":2.02055,"volume":246.74000549316406},{"timestamp":1742396340000,"open":2.02054,"high":2.02054,"low":2.01982,"close":2.02005,"volume":376.9599914550781},{"timestamp":1742396400000,"open":2.02006,"high":2.0204,"low":2.02004,"close":2.02024,"volume":256.8800048828125},{"timestamp":1742396460000,"open":2.02025,"high":2.02025,"low":2.01965,"close":2.01975,"volume":267.0199890136719},{"timestamp":1742396520000,"open":2.01973,"high":2.02034,"low":2.01973,"close":2.0201,"volume":287.29998779296875},{"timestamp":1742396580000,"open":2.02013,"high":2.02032,"low":2.01987,"close":2.02032,"volume":199.4199981689453},{"timestamp":1742396640000,"open":2.0203,"high":2.02095,"low":2.02028,"close":2.02079,"volume":199.4600067138672},{"timestamp":1742396700000,"open":2.02069,"high":2.02175,"low":2.02054,"close":2.02162,"volume":179.13999938964844},{"timestamp":1742396760000,"open":2.02161,"high":2.02246,"low":2.02147,"close":2.02225,"volume":212.94000244140625},{"timestamp":1742396820000,"open":2.02237,"high":2.02259,"low":2.0221,"close":2.02258,"volume":158.8800048828125},{"timestamp":1742396880000,"open":2.02257,"high":2.02285,"low":2.02239,"close":2.02284,"volume":172.3800048828125},{"timestamp":1742396940000,"open":2.02289,"high":2.02299,"low":2.02245,"close":2.02261,"volume":209.55999755859375},{"timestamp":1742397000000,"open":2.02261,"high":2.02276,"low":2.0225,"close":2.02253,"volume":143.64999389648438},{"timestamp":1742397060000,"open":2.02251,"high":2.0232,"low":2.02247,"close":2.02317,"volume":135.1999969482422},{"timestamp":1742397120000,"open":2.02319,"high":2.02362,"low":2.02317,"close":2.02358,"volume":131.25},{"timestamp":1742397180000,"open":2.02358,"high":2.02382,"low":2.02288,"close":2.02291,"volume":229.4499969482422},{"timestamp":1742397240000,"open":2.02296,"high":2.02298,"low":2.02221,"close":2.02227,"volume":239.97999572753906},{"timestamp":1742397300000,"open":2.02222,"high":2.02238,"low":2.02172,"close":2.02183,"volume":250.1199951171875},{"timestamp":1742397360000,"open":2.02185,"high":2.02195,"low":2.0215,"close":2.02191,"volume":310.9599914550781},{"timestamp":1742397420000,"open":2.02188,"high":2.022,"low":2.02147,"close":2.02186,"volume":223.0800018310547},{"timestamp":1742397480000,"open":2.02182,"high":2.02183,"low":2.02109,"close":2.02126,"volume":260.260009765625},{"timestamp":1742397540000,"open":2.02123,"high":2.0214,"low":2.0209,"close":2.02122,"volume":287.29998779296875},{"timestamp":1742397600000,"open":2.02124,"high":2.02168,"low":2.02124,"close":2.02157,"volume":243.36000061035156},{"timestamp":1742397660000,"open":2.02163,"high":2.02178,"low":2.02153,"close":2.02153,"volume":189.27999877929688},{"timestamp":1742397720000,"open":2.02154,"high":2.0216,"low":2.02127,"close":2.0213,"volume":223.0800018310547},{"timestamp":1742397780000,"open":2.0213,"high":2.02138,"low":2.02075,"close":2.02088,"volume":175.75999450683594},{"timestamp":1742397840000,"open":2.02083,"high":2.02117,"low":2.02075,"close":2.02115,"volume":158.86000061035156},{"timestamp":1742397900000,"open":2.02117,"high":2.02142,"low":2.0211,"close":2.02142,"volume":184.2100067138672},{"timestamp":1742397960000,"open":2.02142,"high":2.02173,"low":2.02136,"close":2.02165,"volume":238.2899932861328},{"timestamp":1742398020000,"open":2.02164,"high":2.02207,"low":2.02164,"close":2.02206,"volume":165.6199951171875},{"timestamp":1742398080000,"open":2.02207,"high":2.02215,"low":2.02165,"close":2.0221,"volume":283.9200134277344},{"timestamp":1742398140000,"open":2.02211,"high":2.02256,"low":2.02207,"close":2.02256,"volume":189.27999877929688},{"timestamp":1742398200000,"open":2.0225,"high":2.02263,"low":2.02227,"close":2.02239,"volume":334.6199951171875},{"timestamp":1742398260000,"open":2.02239,"high":2.02265,"low":2.02239,"close":2.02258,"volume":267.05999755859375},{"timestamp":1742398320000,"open":2.02255,"high":2.02274,"low":2.02168,"close":2.02173,"volume":285.6400146484375},{"timestamp":1742398380000,"open":2.02176,"high":2.02192,"low":2.02146,"close":2.02146,"volume":287.29998779296875},{"timestamp":1742398440000,"open":2.02145,"high":2.02157,"low":2.02108,"close":2.02126,"volume":287.30999755859375},{"timestamp":1742398500000,"open":2.02122,"high":2.02122,"low":2.02066,"close":2.0211,"volume":287.30999755859375},{"timestamp":1742398560000,"open":2.02111,"high":2.02127,"low":2.02106,"close":2.02117,"volume":185.89999389648438},{"timestamp":1742398620000,"open":2.02104,"high":2.02157,"low":2.02104,"close":2.02116,"volume":262.0199890136719},{"timestamp":1742398680000,"open":2.02117,"high":2.02195,"low":2.02087,"close":2.02194,"volume":263.6400146484375},{"timestamp":1742398740000,"open":2.02197,"high":2.02235,"low":2.02102,"close":2.02112,"volume":422.5},{"timestamp":1742398800000,"open":2.02111,"high":2.02119,"low":2.02078,"close":2.02081,"volume":240},{"timestamp":1742398860000,"open":2.02077,"high":2.02095,"low":2.01995,"close":2.02033,"volume":310.9599914550781},{"timestamp":1742398920000,"open":2.02034,"high":2.02034,"low":2.01985,"close":2.01989,"volume":229.83999633789062},{"timestamp":1742398980000,"open":2.01991,"high":2.02051,"low":2.01989,"close":2.02009,"volume":212.94000244140625},{"timestamp":1742399040000,"open":2.0201,"high":2.02047,"low":2.0201,"close":2.02026,"volume":280.5799865722656},{"timestamp":1742399100000,"open":2.0203,"high":2.02051,"low":2.02027,"close":2.02043,"volume":202.8000030517578},{"timestamp":1742399160000,"open":2.02042,"high":2.02045,"low":2.01994,"close":2.02024,"volume":233.22000122070312},{"timestamp":1742399220000,"open":2.02024,"high":2.0204,"low":2.02004,"close":2.02023,"volume":332.9800109863281},{"timestamp":1742399280000,"open":2.02021,"high":2.02053,"low":2.01996,"close":2.02028,"volume":343.07000732421875},{"timestamp":1742399340000,"open":2.02028,"high":2.02042,"low":2.0196,"close":2.0196,"volume":414.05999755859375},{"timestamp":1742399400000,"open":2.01958,"high":2.02019,"low":2.01915,"close":2.01927,"volume":368.4200134277344},{"timestamp":1742399460000,"open":2.01925,"high":2.01941,"low":2.01916,"close":2.01923,"volume":234.94000244140625},{"timestamp":1742399520000,"open":2.0192,"high":2.01947,"low":2.01901,"close":2.01902,"volume":317.7200012207031},{"timestamp":1742399580000,"open":2.01906,"high":2.01941,"low":2.01876,"close":2.01882,"volume":290.67999267578125},{"timestamp":1742399640000,"open":2.01872,"high":2.01883,"low":2.01855,"close":2.01875,"volume":196.0399932861328},{"timestamp":1742399700000,"open":2.01875,"high":2.01879,"low":2.01807,"close":2.01807,"volume":307.5799865722656},{"timestamp":1742399760000,"open":2.01806,"high":2.01813,"low":2.01775,"close":2.01809,"volume":314.3399963378906},{"timestamp":1742399820000,"open":2.01806,"high":2.01818,"low":2.01739,"close":2.01772,"volume":378.55999755859375},{"timestamp":1742399880000,"open":2.0177,"high":2.0177,"low":2.01717,"close":2.0172,"volume":316.0299987792969},{"timestamp":1742399940000,"open":2.01721,"high":2.01761,"low":2.01718,"close":2.01734,"volume":319.44000244140625},{"timestamp":1742400000000,"open":2.01737,"high":2.01801,"low":2.01737,"close":2.01778,"volume":348.1400146484375},{"timestamp":1742400060000,"open":2.01775,"high":2.01785,"low":2.01681,"close":2.01719,"volume":446.1600036621094},{"timestamp":1742400120000,"open":2.01719,"high":2.01736,"low":2.01678,"close":2.01688,"volume":314.510009765625},{"timestamp":1742400180000,"open":2.01689,"high":2.01701,"low":2.01675,"close":2.01695,"volume":155.61000061035156},{"timestamp":1742400240000,"open":2.01689,"high":2.01692,"low":2.01656,"close":2.01666,"volume":141.9600067138672},{"timestamp":1742400300000,"open":2.01647,"high":2.01666,"low":2.01608,"close":2.01611,"volume":177.6300048828125},{"timestamp":1742400360000,"open":2.01609,"high":2.01626,"low":2.01605,"close":2.01606,"volume":136.88999938964844},{"timestamp":1742400420000,"open":2.01606,"high":2.01746,"low":2.01599,"close":2.01736,"volume":229.86000061035156},{"timestamp":1742400480000,"open":2.01737,"high":2.01774,"low":2.01717,"close":2.01731,"volume":270.5899963378906},{"timestamp":1742400540000,"open":2.01733,"high":2.01744,"low":2.01697,"close":2.01702,"volume":250.72999572753906},{"timestamp":1742400600000,"open":2.01705,"high":2.01739,"low":2.01704,"close":2.01728,"volume":245.72999572753906},{"timestamp":1742400660000,"open":2.01725,"high":2.01749,"low":2.01701,"close":2.01747,"volume":291.4700012207031},{"timestamp":1742400720000,"open":2.01748,"high":2.01763,"low":2.01691,"close":2.01734,"volume":288.0400085449219},{"timestamp":1742400780000,"open":2.01735,"high":2.01745,"low":2.01689,"close":2.017,"volume":223.74000549316406},{"timestamp":1742400840000,"open":2.017,"high":2.01751,"low":2.01699,"close":2.01747,"volume":167.60000610351562},{"timestamp":1742400900000,"open":2.01744,"high":2.01793,"low":2.01744,"close":2.01793,"volume":193.22000122070312},{"timestamp":1742400960000,"open":2.01791,"high":2.01801,"low":2.0177,"close":2.01781,"volume":308.489990234375},{"timestamp":1742401020000,"open":2.01781,"high":2.01789,"low":2.0176,"close":2.01776,"volume":213.57000732421875},{"timestamp":1742401080000,"open":2.01775,"high":2.01776,"low":2.01749,"close":2.01775,"volume":227.1300048828125},{"timestamp":1742401140000,"open":2.01773,"high":2.01799,"low":2.01773,"close":2.01785,"volume":108.4800033569336},{"timestamp":1742401200000,"open":2.01785,"high":2.01795,"low":2.01778,"close":2.0178,"volume":184.75},{"timestamp":1742401260000,"open":2.01781,"high":2.01785,"low":2.01764,"close":2.01773,"volume":203.39999389648438},{"timestamp":1742401320000,"open":2.01773,"high":2.01802,"low":2.01766,"close":2.01801,"volume":198.30999755859375},{"timestamp":1742401380000,"open":2.01801,"high":2.01803,"low":2.01797,"close":2.01801,"volume":149.16000366210938},{"timestamp":1742401440000,"open":2.01801,"high":2.01823,"low":2.018,"close":2.01822,"volume":179.6699981689453},{"timestamp":1742401500000,"open":2.01824,"high":2.01824,"low":2.01795,"close":2.01815,"volume":216.9600067138672},{"timestamp":1742401560000,"open":2.01815,"high":2.01818,"low":2.0179,"close":2.01807,"volume":110.01000213623047},{"timestamp":1742401620000,"open":2.01807,"high":2.01826,"low":2.01799,"close":2.01812,"volume":109.8499984741211},{"timestamp":1742401680000,"open":2.01815,"high":2.01832,"low":2.0181,"close":2.01811,"volume":96.33000183105469},{"timestamp":1742401740000,"open":2.01809,"high":2.01825,"low":2.01807,"close":2.01811,"volume":92.94999694824219},{"timestamp":1742401800000,"open":2.01803,"high":2.01822,"low":2.01798,"close":2.01805,"volume":106.47000122070312},{"timestamp":1742401860000,"open":2.01805,"high":2.01814,"low":2.01798,"close":2.01801,"volume":87.87999725341797},{"timestamp":1742401920000,"open":2.01802,"high":2.01802,"low":2.01735,"close":2.01735,"volume":220.24000549316406},{"timestamp":1742401980000,"open":2.01733,"high":2.01742,"low":2.01721,"close":2.0173,"volume":155.94000244140625},{"timestamp":1742402040000,"open":2.01728,"high":2.01729,"low":2.01693,"close":2.01696,"volume":220.35000610351562},{"timestamp":1742402100000,"open":2.01695,"high":2.01695,"low":2.01661,"close":2.01687,"volume":274.5899963378906},{"timestamp":1742402160000,"open":2.01686,"high":2.01692,"low":2.01668,"close":2.01668,"volume":193.22999572753906},{"timestamp":1742402220000,"open":2.01668,"high":2.01682,"low":2.01656,"close":2.01681,"volume":125.43000030517578},{"timestamp":1742402280000,"open":2.01682,"high":2.01708,"low":2.01679,"close":2.01707,"volume":152.5500030517578},{"timestamp":1742402340000,"open":2.01704,"high":2.01719,"low":2.01697,"close":2.01719,"volume":166.11000061035156},{"timestamp":1742402400000,"open":2.0172,"high":2.0172,"low":2.01692,"close":2.01693,"volume":196.6199951171875},{"timestamp":1742402460000,"open":2.01694,"high":2.01727,"low":2.01692,"close":2.01727,"volume":196.6199951171875},{"timestamp":1742402520000,"open":2.01731,"high":2.01734,"low":2.01707,"close":2.01707,"volume":203.39999389648438},{"timestamp":1742402580000,"open":2.01707,"high":2.01739,"low":2.01693,"close":2.01737,"volume":193.22999572753906},{"timestamp":1742402640000,"open":2.0174,"high":2.01765,"low":2.0174,"close":2.01759,"volume":183.05999755859375},{"timestamp":1742402700000,"open":2.01759,"high":2.01798,"low":2.01759,"close":2.01797,"volume":223.74000549316406},{"timestamp":1742402760000,"open":2.01797,"high":2.01801,"low":2.01783,"close":2.01796,"volume":169.5},{"timestamp":1742402820000,"open":2.01787,"high":2.01787,"low":2.0177,"close":2.01782,"volume":159.3300018310547},{"timestamp":1742402880000,"open":2.01782,"high":2.01791,"low":2.01773,"close":2.01776,"volume":179.6699981689453},{"timestamp":1742402940000,"open":2.01778,"high":2.0179,"low":2.01763,"close":2.01779,"volume":145.77000427246094},{"timestamp":1742403000000,"open":2.01778,"high":2.01781,"low":2.01745,"close":2.01745,"volume":145.77000427246094},{"timestamp":1742403060000,"open":2.01739,"high":2.01742,"low":2.01701,"close":2.01718,"volume":264.4200134277344},{"timestamp":1742403120000,"open":2.01721,"high":2.01726,"low":2.01698,"close":2.01711,"volume":233.91000366210938},{"timestamp":1742403180000,"open":2.01713,"high":2.01732,"low":2.01712,"close":2.01731,"volume":247.47000122070312},{"timestamp":1742403240000,"open":2.01731,"high":2.01738,"low":2.01719,"close":2.01732,"volume":159.3300018310547},{"timestamp":1742403300000,"open":2.01729,"high":2.01755,"low":2.01729,"close":2.0173,"volume":155.94000244140625},{"timestamp":1742403360000,"open":2.0173,"high":2.01745,"low":2.01723,"close":2.01742,"volume":149.16000366210938},{"timestamp":1742403420000,"open":2.01752,"high":2.01758,"low":2.01734,"close":2.01753,"volume":196.6199951171875},{"timestamp":1742403480000,"open":2.01765,"high":2.01796,"low":2.01765,"close":2.01791,"volume":152.5500030517578},{"timestamp":1742403540000,"open":2.01789,"high":2.01796,"low":2.0176,"close":2.01781,"volume":183.05999755859375},{"timestamp":1742403600000,"open":2.01773,"high":2.0178,"low":2.0176,"close":2.01778,"volume":155.94000244140625},{"timestamp":1742403660000,"open":2.01778,"high":2.01778,"low":2.0173,"close":2.01733,"volume":125.43000030517578},{"timestamp":1742403720000,"open":2.01736,"high":2.0174,"low":2.01715,"close":2.01718,"volume":115.26000213623047},{"timestamp":1742403780000,"open":2.01716,"high":2.01723,"low":2.01686,"close":2.0169,"volume":98.30999755859375},{"timestamp":1742403840000,"open":2.01691,"high":2.01701,"low":2.01688,"close":2.01697,"volume":84.75},{"timestamp":1742403900000,"open":2.01697,"high":2.01712,"low":2.01689,"close":2.01691,"volume":122.04000091552734},{"timestamp":1742403960000,"open":2.01689,"high":2.01694,"low":2.01678,"close":2.01694,"volume":101.69999694824219},{"timestamp":1742404020000,"open":2.0169,"high":2.01693,"low":2.01665,"close":2.01684,"volume":105.08999633789062},{"timestamp":1742404080000,"open":2.01679,"high":2.01679,"low":2.01651,"close":2.01652,"volume":166.11000061035156},{"timestamp":1742404140000,"open":2.01648,"high":2.01649,"low":2.01618,"close":2.01622,"volume":159.3300018310547},{"timestamp":1742404200000,"open":2.01622,"high":2.01632,"low":2.0161,"close":2.01618,"volume":189.83999633789062},{"timestamp":1742404260000,"open":2.01617,"high":2.01631,"low":2.01597,"close":2.01597,"volume":220.35000610351562},{"timestamp":1742404320000,"open":2.016,"high":2.01673,"low":2.01593,"close":2.01599,"volume":155.94000244140625},{"timestamp":1742404380000,"open":2.01604,"high":2.01604,"low":2.01555,"close":2.01555,"volume":183.05999755859375},{"timestamp":1742404440000,"open":2.01556,"high":2.01558,"low":2.01522,"close":2.01532,"volume":176.27999877929688},{"timestamp":1742404500000,"open":2.01534,"high":2.01551,"low":2.01533,"close":2.01549,"volume":206.7899932861328},{"timestamp":1742404560000,"open":2.01546,"high":2.01553,"low":2.01503,"close":2.01503,"volume":220.35000610351562},{"timestamp":1742404620000,"open":2.01504,"high":2.01508,"low":2.0146,"close":2.01477,"volume":247.47000122070312},{"timestamp":1742404680000,"open":2.01476,"high":2.01501,"low":2.01463,"close":2.01477,"volume":227.1300048828125},{"timestamp":1742404740000,"open":2.01478,"high":2.01503,"low":2.01478,"close":2.0148,"volume":203.39999389648438},{"timestamp":1742404800000,"open":2.01479,"high":2.01483,"low":2.01458,"close":2.01473,"volume":210.17999267578125},{"timestamp":1742404860000,"open":2.01472,"high":2.0152,"low":2.01472,"close":2.01494,"volume":233.91000366210938},{"timestamp":1742404920000,"open":2.01498,"high":2.01505,"low":2.01476,"close":2.01482,"volume":176.27999877929688},{"timestamp":1742404980000,"open":2.01475,"high":2.01484,"low":2.01461,"close":2.01465,"volume":122.04000091552734},{"timestamp":1742405040000,"open":2.01466,"high":2.01485,"low":2.01445,"close":2.0145,"volume":264.4200134277344},{"timestamp":1742405100000,"open":2.0145,"high":2.0145,"low":2.01323,"close":2.01336,"volume":325.44000244140625},{"timestamp":1742405160000,"open":2.01335,"high":2.01383,"low":2.01281,"close":2.01284,"volume":396.6400146484375},{"timestamp":1742405220000,"open":2.01284,"high":2.01332,"low":2.01278,"close":2.01327,"volume":332.2200012207031},{"timestamp":1742405280000,"open":2.01327,"high":2.01335,"low":2.01309,"close":2.01309,"volume":220.35000610351562},{"timestamp":1742405340000,"open":2.01303,"high":2.01323,"low":2.0129,"close":2.01301,"volume":189.83999633789062},{"timestamp":1742405400000,"open":2.01294,"high":2.01302,"low":2.01237,"close":2.01272,"volume":310.0899963378906},{"timestamp":1742405460000,"open":2.01271,"high":2.013,"low":2.01264,"close":2.0127,"volume":179.13999938964844},{"timestamp":1742405520000,"open":2.01272,"high":2.01329,"low":2.01272,"close":2.01329,"volume":249.10000610351562},{"timestamp":1742405580000,"open":2.01322,"high":2.01324,"low":2.01291,"close":2.01301,"volume":193.22999572753906},{"timestamp":1742405640000,"open":2.01303,"high":2.01307,"low":2.01277,"close":2.013,"volume":152.5500030517578},{"timestamp":1742405700000,"open":2.01296,"high":2.01296,"low":2.01256,"close":2.01259,"volume":298.32000732421875},{"timestamp":1742405760000,"open":2.01258,"high":2.01268,"low":2.01214,"close":2.01219,"volume":339.0199890136719},{"timestamp":1742405820000,"open":2.01216,"high":2.01266,"low":2.01216,"close":2.01255,"volume":308.489990234375},{"timestamp":1742405880000,"open":2.01255,"high":2.01286,"low":2.01232,"close":2.01234,"volume":277.9800109863281},{"timestamp":1742405940000,"open":2.01234,"high":2.013,"low":2.01234,"close":2.01296,"volume":216.9600067138672},{"timestamp":1742406000000,"open":2.01303,"high":2.01305,"low":2.01261,"close":2.01262,"volume":213.57000732421875},{"timestamp":1742406060000,"open":2.0127,"high":2.0137,"low":2.0127,"close":2.01368,"volume":250.86000061035156},{"timestamp":1742406120000,"open":2.01368,"high":2.01392,"low":2.01359,"close":2.01366,"volume":389.8599853515625},{"timestamp":1742406180000,"open":2.01367,"high":2.01393,"low":2.01365,"close":2.01392,"volume":318.69000244140625},{"timestamp":1742406240000,"open":2.01386,"high":2.01403,"low":2.01367,"close":2.01379,"volume":467.8599853515625},{"timestamp":1742406300000,"open":2.01381,"high":2.01431,"low":2.01369,"close":2.01424,"volume":210.17999267578125},{"timestamp":1742406360000,"open":2.01426,"high":2.01542,"low":2.01426,"close":2.01534,"volume":297.6300048828125},{"timestamp":1742406420000,"open":2.01534,"high":2.01534,"low":2.01498,"close":2.015,"volume":277.1600036621094},{"timestamp":1742406480000,"open":2.01499,"high":2.01501,"low":2.01455,"close":2.01458,"volume":202.8000030517578},{"timestamp":1742406540000,"open":2.01453,"high":2.01461,"low":2.01393,"close":2.01445,"volume":243.36000061035156},{"timestamp":1742406600000,"open":2.01445,"high":2.01477,"low":2.0137,"close":2.01374,"volume":277.6300048828125},{"timestamp":1742406660000,"open":2.01374,"high":2.01385,"low":2.01353,"close":2.01367,"volume":210.17999267578125},{"timestamp":1742406720000,"open":2.01363,"high":2.01384,"low":2.01327,"close":2.01333,"volume":213.57000732421875},{"timestamp":1742406780000,"open":2.01335,"high":2.01368,"low":2.01327,"close":2.01356,"volume":267.80999755859375},{"timestamp":1742406840000,"open":2.01358,"high":2.0142,"low":2.0133,"close":2.0142,"volume":271.20001220703125},{"timestamp":1742406900000,"open":2.01422,"high":2.01464,"low":2.01402,"close":2.01461,"volume":345.7799987792969},{"timestamp":1742406960000,"open":2.01467,"high":2.01499,"low":2.01459,"close":2.01499,"volume":244.0800018310547},{"timestamp":1742407020000,"open":2.01501,"high":2.01512,"low":2.0148,"close":2.01489,"volume":220.35000610351562},{"timestamp":1742407080000,"open":2.01489,"high":2.01552,"low":2.0146,"close":2.01534,"volume":420.0199890136719},{"timestamp":1742407140000,"open":2.01534,"high":2.01539,"low":2.01365,"close":2.01365,"volume":385.7200012207031},{"timestamp":1742407200000,"open":2.01383,"high":2.01795,"low":2.01328,"close":2.01735,"volume":721.6199951171875},{"timestamp":1742407260000,"open":2.01791,"high":2.01851,"low":2.01669,"close":2.01783,"volume":250.1199951171875},{"timestamp":1742407320000,"open":2.01783,"high":2.01835,"low":2.01676,"close":2.01748,"volume":498.6199951171875},{"timestamp":1742407380000,"open":2.01748,"high":2.0191,"low":2.01742,"close":2.01837,"volume":365.1000061035156},{"timestamp":1742407440000,"open":2.01842,"high":2.01991,"low":2.01842,"close":2.01958,"volume":212.94000244140625},{"timestamp":1742407500000,"open":2.01957,"high":2.01986,"low":2.01868,"close":2.01953,"volume":275.4700012207031},{"timestamp":1742407560000,"open":2.01953,"high":2.01953,"low":2.01769,"close":2.01823,"volume":447.8500061035156},{"timestamp":1742407620000,"open":2.01823,"high":2.01853,"low":2.01699,"close":2.01853,"volume":341.3800048828125},{"timestamp":1742407680000,"open":2.01856,"high":2.01932,"low":2.01825,"close":2.01925,"volume":272.1000061035156},{"timestamp":1742407740000,"open":2.0193,"high":2.02157,"low":2.01914,"close":2.02123,"volume":415.7699890136719},{"timestamp":1742407800000,"open":2.02117,"high":2.02188,"low":2.02104,"close":2.02183,"volume":412.3599853515625},{"timestamp":1742407860000,"open":2.02184,"high":2.02257,"low":2.02144,"close":2.02162,"volume":905.8400268554688},{"timestamp":1742407920000,"open":2.02163,"high":2.02216,"low":2.02126,"close":2.02203,"volume":601.6500244140625},{"timestamp":1742407980000,"open":2.02203,"high":2.02254,"low":2.0213,"close":2.02155,"volume":872.0599975585938},{"timestamp":1742408040000,"open":2.02153,"high":2.02163,"low":2.02014,"close":2.02033,"volume":635.469970703125},{"timestamp":1742408100000,"open":2.02035,"high":2.0207,"low":2.0195,"close":2.01981,"volume":601.6400146484375},{"timestamp":1742408160000,"open":2.01982,"high":2.02041,"low":2.01978,"close":2.02023,"volume":534.0399780273438},{"timestamp":1742408220000,"open":2.02022,"high":2.02027,"low":2.01931,"close":2.02002,"volume":540.8300170898438},{"timestamp":1742408280000,"open":2.01998,"high":2.02084,"low":2.01962,"close":2.02049,"volume":682.77001953125},{"timestamp":1742408340000,"open":2.02051,"high":2.02052,"low":2.01934,"close":2.01936,"volume":479.9599914550781},{"timestamp":1742408400000,"open":2.01927,"high":2.02002,"low":2.01915,"close":2.01946,"volume":571.25},{"timestamp":1742408460000,"open":2.01944,"high":2.01949,"low":2.01854,"close":2.01854,"volume":469.82000732421875},{"timestamp":1742408520000,"open":2.01845,"high":2.01915,"low":2.01817,"close":2.01906,"volume":486.7200012207031},{"timestamp":1742408580000,"open":2.01912,"high":2.02037,"low":2.01912,"close":2.02037,"volume":425.8999938964844},{"timestamp":1742408640000,"open":2.02038,"high":2.02133,"low":2.02005,"close":2.0201,"volume":665.9299926757812},{"timestamp":1742408700000,"open":2.02006,"high":2.02078,"low":2.01999,"close":2.02051,"volume":571.239990234375},{"timestamp":1742408760000,"open":2.02052,"high":2.02127,"low":2.02018,"close":2.02034,"volume":615.1699829101562},{"timestamp":1742408820000,"open":2.02029,"high":2.02051,"low":2.01988,"close":2.02016,"volume":354.8999938964844},{"timestamp":1742408880000,"open":2.02014,"high":2.02047,"low":2.01989,"close":2.01989,"volume":256.8800048828125},{"timestamp":1742408940000,"open":2.01986,"high":2.02009,"low":2.01937,"close":2.01944,"volume":294.0799865722656},{"timestamp":1742409000000,"open":2.01944,"high":2.02004,"low":2.01944,"close":2.01952,"volume":307.5799865722656},{"timestamp":1742409060000,"open":2.01964,"high":2.02029,"low":2.01933,"close":2.02015,"volume":358.2799987792969},{"timestamp":1742409120000,"open":2.02015,"high":2.02121,"low":2.02005,"close":2.02089,"volume":466.44000244140625},{"timestamp":1742409180000,"open":2.02098,"high":2.02137,"low":2.02076,"close":2.0211,"volume":483.3399963378906},{"timestamp":1742409240000,"open":2.0211,"high":2.02197,"low":2.0209,"close":2.0218,"volume":479.9599914550781},{"timestamp":1742409300000,"open":2.02179,"high":2.02244,"low":2.02178,"close":2.02204,"volume":344.760009765625},{"timestamp":1742409360000,"open":2.02214,"high":2.02311,"low":2.02198,"close":2.02205,"volume":429.260009765625},{"timestamp":1742409420000,"open":2.02211,"high":2.02252,"low":2.02188,"close":2.02194,"volume":307.5799865722656},{"timestamp":1742409480000,"open":2.02189,"high":2.02197,"low":2.02066,"close":2.02074,"volume":662.489990234375},{"timestamp":1742409540000,"open":2.02074,"high":2.02133,"low":2.0203,"close":2.02131,"volume":557.7000122070312},{"timestamp":1742409600000,"open":2.02127,"high":2.02231,"low":2.02127,"close":2.02178,"volume":557.7100219726562},{"timestamp":1742409660000,"open":2.02181,"high":2.02339,"low":2.02137,"close":2.02331,"volume":486.7200012207031},{"timestamp":1742409720000,"open":2.02331,"high":2.02431,"low":2.02293,"close":2.02416,"volume":720.0900268554688},{"timestamp":1742409780000,"open":2.02432,"high":2.02545,"low":2.02421,"close":2.02457,"volume":672.6699829101562},{"timestamp":1742409840000,"open":2.02456,"high":2.02597,"low":2.02397,"close":2.02558,"volume":628.6799926757812},{"timestamp":1742409900000,"open":2.02622,"high":2.02684,"low":2.02441,"close":2.0249,"volume":627},{"timestamp":1742409960000,"open":2.02485,"high":2.02567,"low":2.02303,"close":2.02327,"volume":652.3400268554688},{"timestamp":1742410020000,"open":2.02331,"high":2.02431,"low":2.02221,"close":2.02423,"volume":850.0700073242188},{"timestamp":1742410080000,"open":2.02423,"high":2.02445,"low":2.02242,"close":2.02346,"volume":772.3699951171875},{"timestamp":1742410140000,"open":2.02371,"high":2.0251,"low":2.0227,"close":2.02333,"volume":866.97998046875},{"timestamp":1742410200000,"open":2.02338,"high":2.02461,"low":2.02321,"close":2.02368,"volume":789.22998046875},{"timestamp":1742410260000,"open":2.02366,"high":2.024,"low":2.02273,"close":2.02323,"volume":735.1799926757812},{"timestamp":1742410320000,"open":2.02323,"high":2.024,"low":2.0226,"close":2.02352,"volume":782.47998046875},{"timestamp":1742410380000,"open":2.0235,"high":2.02362,"low":2.02256,"close":2.02321,"volume":833.1699829101562},{"timestamp":1742410440000,"open":2.02329,"high":2.0237,"low":2.02218,"close":2.0227,"volume":569.6099853515625},{"timestamp":1742410500000,"open":2.02271,"high":2.02337,"low":2.02211,"close":2.02334,"volume":520.5399780273438},{"timestamp":1742410560000,"open":2.02335,"high":2.02481,"low":2.02288,"close":2.02461,"volume":774.0700073242188},{"timestamp":1742410620000,"open":2.02466,"high":2.02585,"low":2.02412,"close":2.02493,"volume":709.9000244140625},{"timestamp":1742410680000,"open":2.02486,"high":2.02576,"low":2.02462,"close":2.02492,"volume":692.969970703125},{"timestamp":1742410740000,"open":2.02486,"high":2.02643,"low":2.02419,"close":2.02419,"volume":662.5800170898438},{"timestamp":1742410800000,"open":2.02409,"high":2.02604,"low":2.02409,"close":2.02555,"volume":655.75},{"timestamp":1742410860000,"open":2.02544,"high":2.0259,"low":2.02464,"close":2.02465,"volume":692.9000244140625},{"timestamp":1742410920000,"open":2.02464,"high":2.02541,"low":2.02441,"close":2.02532,"volume":648.969970703125},{"timestamp":1742410980000,"open":2.0253,"high":2.02583,"low":2.02485,"close":2.02575,"volume":540.7999877929688},{"timestamp":1742411040000,"open":2.02571,"high":2.02631,"low":2.02551,"close":2.02602,"volume":540.7999877929688},{"timestamp":1742411100000,"open":2.02603,"high":2.02615,"low":2.02519,"close":2.02539,"volume":537.4199829101562},{"timestamp":1742411160000,"open":2.02536,"high":2.02648,"low":2.02529,"close":2.02616,"volume":517.1099853515625},{"timestamp":1742411220000,"open":2.02618,"high":2.02759,"low":2.02584,"close":2.02756,"volume":297.1600036621094},{"timestamp":1742411280000,"open":2.02733,"high":2.02768,"low":2.02647,"close":2.02698,"volume":523.8900146484375},{"timestamp":1742411340000,"open":2.02698,"high":2.02754,"low":2.02635,"close":2.02754,"volume":611.780029296875},{"timestamp":1742411400000,"open":2.02752,"high":2.02787,"low":2.02698,"close":2.02713,"volume":490.1000061035156},{"timestamp":1742411460000,"open":2.02713,"high":2.0277,"low":2.02531,"close":2.02535,"volume":523.9000244140625},{"timestamp":1742411520000,"open":2.02537,"high":2.02556,"low":2.02431,"close":2.02453,"volume":628.6799926757812},{"timestamp":1742411580000,"open":2.02455,"high":2.02469,"low":2.02431,"close":2.02454,"volume":469.82000732421875},{"timestamp":1742411640000,"open":2.0245,"high":2.02547,"low":2.02399,"close":2.02401,"volume":554.3200073242188},{"timestamp":1742411700000,"open":2.024,"high":2.02451,"low":2.02397,"close":2.0242,"volume":395.4599914550781},{"timestamp":1742411760000,"open":2.02415,"high":2.02582,"low":2.02283,"close":2.02288,"volume":736.8400268554688},{"timestamp":1742411820000,"open":2.02283,"high":2.02291,"low":2.02149,"close":2.02166,"volume":672.6199951171875},{"timestamp":1742411880000,"open":2.02167,"high":2.0239,"low":2.02138,"close":2.02268,"volume":554.3200073242188},{"timestamp":1742411940000,"open":2.02266,"high":2.02401,"low":2.02223,"close":2.02256,"volume":469.82000732421875},{"timestamp":1742412000000,"open":2.0226,"high":2.02316,"low":2.0226,"close":2.02282,"volume":483.3399963378906},{"timestamp":1742412060000,"open":2.02282,"high":2.02289,"low":2.02237,"close":2.02271,"volume":354.8999938964844},{"timestamp":1742412120000,"open":2.02264,"high":2.02276,"low":2.02195,"close":2.02196,"volume":297.44000244140625},{"timestamp":1742412180000,"open":2.02191,"high":2.02216,"low":2.02089,"close":2.02107,"volume":503.6199951171875},{"timestamp":1742412240000,"open":2.02107,"high":2.02206,"low":2.02088,"close":2.02146,"volume":608.4000244140625},{"timestamp":1742412300000,"open":2.02145,"high":2.02241,"low":2.02112,"close":2.02166,"volume":493.4800109863281},{"timestamp":1742412360000,"open":2.02166,"high":2.02176,"low":2.02092,"close":2.02101,"volume":561.0800170898438},{"timestamp":1742412420000,"open":2.02104,"high":2.02163,"low":2.02104,"close":2.02163,"volume":405.6300048828125},{"timestamp":1742412480000,"open":2.02165,"high":2.02191,"low":2.02143,"close":2.02155,"volume":341.4200134277344},{"timestamp":1742412540000,"open":2.02152,"high":2.02176,"low":2.02133,"close":2.02162,"volume":392.1400146484375},{"timestamp":1742412600000,"open":2.02162,"high":2.02275,"low":2.02054,"close":2.0206,"volume":480.0400085449219},{"timestamp":1742412660000,"open":2.02059,"high":2.0206,"low":2.01936,"close":2.0194,"volume":473.2099914550781},{"timestamp":1742412720000,"open":2.01935,"high":2.02221,"low":2.01932,"close":2.02214,"volume":476.5799865722656},{"timestamp":1742412780000,"open":2.02217,"high":2.02355,"low":2.02217,"close":2.02351,"volume":405.6000061035156},{"timestamp":1742412840000,"open":2.02356,"high":2.02368,"low":2.0231,"close":2.02318,"volume":371.79998779296875},{"timestamp":1742412900000,"open":2.02315,"high":2.02339,"low":2.02255,"close":2.0227,"volume":534.0399780273438},{"timestamp":1742412960000,"open":2.0227,"high":2.02282,"low":2.02235,"close":2.0227,"volume":378.55999755859375},{"timestamp":1742413020000,"open":2.02268,"high":2.02323,"low":2.02268,"close":2.02319,"volume":327.8599853515625},{"timestamp":1742413080000,"open":2.02321,"high":2.02335,"low":2.02302,"close":2.02319,"volume":331.239990234375},{"timestamp":1742413140000,"open":2.02318,"high":2.02382,"low":2.0228,"close":2.02382,"volume":432.6400146484375},{"timestamp":1742413200000,"open":2.02336,"high":2.02337,"low":2.02288,"close":2.02312,"volume":436.0199890136719},{"timestamp":1742413260000,"open":2.02311,"high":2.02324,"low":2.02301,"close":2.02308,"volume":327.8599853515625},{"timestamp":1742413320000,"open":2.02308,"high":2.0242,"low":2.02304,"close":2.02338,"volume":459.67999267578125},{"timestamp":1742413380000,"open":2.02339,"high":2.02351,"low":2.02312,"close":2.02324,"volume":405.6099853515625},{"timestamp":1742413440000,"open":2.02324,"high":2.0242,"low":2.02291,"close":2.02415,"volume":287.29998779296875},{"timestamp":1742413500000,"open":2.02415,"high":2.02446,"low":2.02415,"close":2.02424,"volume":273.7799987792969},{"timestamp":1742413560000,"open":2.02415,"high":2.0242,"low":2.02367,"close":2.02371,"volume":314.3399963378906},{"timestamp":1742413620000,"open":2.02367,"high":2.02371,"low":2.02321,"close":2.02324,"volume":273.7799987792969},{"timestamp":1742413680000,"open":2.02323,"high":2.02349,"low":2.02321,"close":2.02341,"volume":300.82000732421875},{"timestamp":1742413740000,"open":2.02339,"high":2.02403,"low":2.02339,"close":2.02401,"volume":287.29998779296875},{"timestamp":1742413800000,"open":2.02401,"high":2.025,"low":2.02387,"close":2.0243,"volume":212.94000244140625},{"timestamp":1742413860000,"open":2.02427,"high":2.02434,"low":2.02341,"close":2.02366,"volume":216.32000732421875},{"timestamp":1742413920000,"open":2.02372,"high":2.02389,"low":2.02361,"close":2.02371,"volume":202.8000030517578},{"timestamp":1742413980000,"open":2.0236,"high":2.02374,"low":2.02356,"close":2.02356,"volume":162.24000549316406},{"timestamp":1742414040000,"open":2.02356,"high":2.02367,"low":2.02324,"close":2.02364,"volume":179.13999938964844},{"timestamp":1742414100000,"open":2.02368,"high":2.02436,"low":2.02368,"close":2.02428,"volume":185.89999389648438},{"timestamp":1742414160000,"open":2.02422,"high":2.02434,"low":2.02392,"close":2.02419,"volume":172.3800048828125},{"timestamp":1742414220000,"open":2.02419,"high":2.02436,"low":2.02399,"close":2.02427,"volume":223.0800018310547},{"timestamp":1742414280000,"open":2.02426,"high":2.02427,"low":2.02382,"close":2.02382,"volume":121.68000030517578},{"timestamp":1742414340000,"open":2.02402,"high":2.02427,"low":2.02402,"close":2.02423,"volume":199.4199981689453},{"timestamp":1742414400000,"open":2.02467,"high":2.02477,"low":2.02397,"close":2.02453,"volume":233.24000549316406},{"timestamp":1742414460000,"open":2.02453,"high":2.0246,"low":2.02442,"close":2.02445,"volume":165.64999389648438},{"timestamp":1742414520000,"open":2.02443,"high":2.0248,"low":2.02443,"close":2.02446,"volume":131.83999633789062},{"timestamp":1742414580000,"open":2.02447,"high":2.02447,"low":2.02419,"close":2.02429,"volume":158.86000061035156},{"timestamp":1742414640000,"open":2.02423,"high":2.02434,"low":2.02404,"close":2.02412,"volume":169},{"timestamp":1742414700000,"open":2.0241,"high":2.02415,"low":2.024,"close":2.02402,"volume":165.63999938964844},{"timestamp":1742414760000,"open":2.02399,"high":2.02493,"low":2.02314,"close":2.02314,"volume":165.64999389648438},{"timestamp":1742414820000,"open":2.02317,"high":2.02317,"low":2.02239,"close":2.02256,"volume":152.10000610351562},{"timestamp":1742414880000,"open":2.02258,"high":2.02258,"low":2.02212,"close":2.02237,"volume":162.24000549316406},{"timestamp":1742414940000,"open":2.02233,"high":2.02242,"low":2.02233,"close":2.02242,"volume":179.13999938964844},{"timestamp":1742415000000,"open":2.02243,"high":2.02269,"low":2.02242,"close":2.02262,"volume":196.0399932861328},{"timestamp":1742415060000,"open":2.02261,"high":2.02304,"low":2.0226,"close":2.02304,"volume":165.6199951171875},{"timestamp":1742415120000,"open":2.023,"high":2.02324,"low":2.02288,"close":2.02323,"volume":111.55000305175781},{"timestamp":1742415180000,"open":2.02327,"high":2.0233,"low":2.02317,"close":2.02319,"volume":118.3499984741211},{"timestamp":1742415240000,"open":2.0231,"high":2.02351,"low":2.02302,"close":2.02351,"volume":111.54000091552734},{"timestamp":1742415300000,"open":2.02354,"high":2.02368,"low":2.02332,"close":2.02336,"volume":104.77999877929688},{"timestamp":1742415360000,"open":2.02336,"high":2.02364,"low":2.02328,"close":2.0236,"volume":84.5},{"timestamp":1742415420000,"open":2.02361,"high":2.02371,"low":2.0235,"close":2.02366,"volume":101.41000366210938},{"timestamp":1742415480000,"open":2.02366,"high":2.02396,"low":2.02366,"close":2.02372,"volume":209.5800018310547},{"timestamp":1742415540000,"open":2.02377,"high":2.02378,"low":2.02349,"close":2.02355,"volume":209.55999755859375},{"timestamp":1742415600000,"open":2.02345,"high":2.02367,"low":2.02336,"close":2.02341,"volume":98.0199966430664},{"timestamp":1742415660000,"open":2.0234,"high":2.02343,"low":2.02337,"close":2.0234,"volume":27.040000915527344},{"timestamp":1742415720000,"open":2.02341,"high":2.02352,"low":2.02341,"close":2.02352,"volume":30.420000076293945},{"timestamp":1742415780000,"open":2.02349,"high":2.02353,"low":2.02338,"close":2.02351,"volume":118.30000305175781},{"timestamp":1742415840000,"open":2.02348,"high":2.0236,"low":2.02348,"close":2.02358,"volume":20.280000686645508},{"timestamp":1742415900000,"open":2.0236,"high":2.02374,"low":2.0236,"close":2.02372,"volume":57.459999084472656},{"timestamp":1742415960000,"open":2.02374,"high":2.0238,"low":2.02363,"close":2.02373,"volume":185.89999389648438},{"timestamp":1742416020000,"open":2.0237,"high":2.02374,"low":2.0236,"close":2.0236,"volume":54.08000183105469},{"timestamp":1742416080000,"open":2.0236,"high":2.02365,"low":2.02353,"close":2.02357,"volume":40.560001373291016},{"timestamp":1742416140000,"open":2.02354,"high":2.02358,"low":2.02322,"close":2.02326,"volume":94.63999938964844},{"timestamp":1742416200000,"open":2.02325,"high":2.02338,"low":2.02325,"close":2.02336,"volume":70.9800033569336},{"timestamp":1742416260000,"open":2.02336,"high":2.02342,"low":2.02331,"close":2.02337,"volume":101.4000015258789},{"timestamp":1742416320000,"open":2.02336,"high":2.02339,"low":2.02333,"close":2.02339,"volume":40.560001373291016},{"timestamp":1742416380000,"open":2.02331,"high":2.0236,"low":2.02331,"close":2.02352,"volume":67.5999984741211},{"timestamp":1742416440000,"open":2.02348,"high":2.02351,"low":2.02346,"close":2.02351,"volume":30.420000076293945},{"timestamp":1742416500000,"open":2.02344,"high":2.02397,"low":2.02344,"close":2.02394,"volume":94.63999938964844},{"timestamp":1742416560000,"open":2.02393,"high":2.02393,"low":2.02384,"close":2.02384,"volume":64.22000122070312},{"timestamp":1742416620000,"open":2.02382,"high":2.02399,"low":2.02381,"close":2.02398,"volume":98.02999877929688},{"timestamp":1742416680000,"open":2.02394,"high":2.02396,"low":2.02391,"close":2.02395,"volume":50.70000076293945},{"timestamp":1742416740000,"open":2.02397,"high":2.02407,"low":2.02394,"close":2.02406,"volume":37.18000030517578},{"timestamp":1742416800000,"open":2.02408,"high":2.02429,"low":2.02404,"close":2.02412,"volume":131.83999633789062},{"timestamp":1742416860000,"open":2.02417,"high":2.02436,"low":2.02417,"close":2.02427,"volume":145.36000061035156},{"timestamp":1742416920000,"open":2.0243,"high":2.02434,"low":2.02392,"close":2.02398,"volume":128.44000244140625},{"timestamp":1742416980000,"open":2.02396,"high":2.02424,"low":2.02396,"close":2.02407,"volume":108.16000366210938},{"timestamp":1742417040000,"open":2.02403,"high":2.02408,"low":2.02402,"close":2.02403,"volume":64.22000122070312},{"timestamp":1742417100000,"open":2.02406,"high":2.02412,"low":2.02402,"close":2.02403,"volume":98.0199966430664},{"timestamp":1742417160000,"open":2.02417,"high":2.02429,"low":2.0241,"close":2.02429,"volume":94.63999938964844},{"timestamp":1742417220000,"open":2.02427,"high":2.02451,"low":2.02424,"close":2.02448,"volume":57.459999084472656},{"timestamp":1742417280000,"open":2.02451,"high":2.02458,"low":2.02445,"close":2.02448,"volume":64.22000122070312},{"timestamp":1742417340000,"open":2.02448,"high":2.02449,"low":2.02397,"close":2.02411,"volume":172.3800048828125},{"timestamp":1742417400000,"open":2.02411,"high":2.02411,"low":2.02338,"close":2.02363,"volume":469.8299865722656},{"timestamp":1742417460000,"open":2.02362,"high":2.02377,"low":2.02356,"close":2.02368,"volume":317.7200012207031},{"timestamp":1742417520000,"open":2.02366,"high":2.0237,"low":2.02354,"close":2.02361,"volume":260.260009765625},{"timestamp":1742417580000,"open":2.02362,"high":2.02364,"low":2.02204,"close":2.0225,"volume":733.4600219726562},{"timestamp":1742417640000,"open":2.0226,"high":2.02353,"low":2.02231,"close":2.0229,"volume":677.719970703125},{"timestamp":1742417700000,"open":2.02293,"high":2.02306,"low":2.02284,"close":2.02284,"volume":365.0400085449219},{"timestamp":1742417760000,"open":2.02282,"high":2.0229,"low":2.02265,"close":2.0227,"volume":300.82000732421875},{"timestamp":1742417820000,"open":2.0227,"high":2.02289,"low":2.02238,"close":2.02258,"volume":310.9599914550781},{"timestamp":1742417880000,"open":2.02257,"high":2.02281,"low":2.02222,"close":2.02272,"volume":449.5400085449219},{"timestamp":1742417940000,"open":2.02251,"high":2.0227,"low":2.02241,"close":2.0227,"volume":27.040000915527344},{"timestamp":1742418240000,"open":2.0192,"high":2.0192,"low":2.0192,"close":2.0192,"volume":3.380000114440918},{"timestamp":1742418300000,"open":2.01885,"high":2.01898,"low":2.01815,"close":2.01865,"volume":40.560001373291016},{"timestamp":1742418360000,"open":2.01867,"high":2.01869,"low":2.01867,"close":2.01867,"volume":27.040000915527344},{"timestamp":1742418420000,"open":2.01832,"high":2.01835,"low":2.0153,"close":2.0153,"volume":35.68000030517578},{"timestamp":1742418480000,"open":2.0153,"high":2.0153,"low":2.01529,"close":2.01529,"volume":24.040000915527344},{"timestamp":1742418540000,"open":2.0153,"high":2.01859,"low":2.0153,"close":2.01858,"volume":28.170000076293945},{"timestamp":1742418600000,"open":2.0186,"high":2.01894,"low":2.0186,"close":2.01894,"volume":16.899999618530273},{"timestamp":1742418660000,"open":2.01897,"high":2.01897,"low":2.01872,"close":2.01872,"volume":23.65999984741211},{"timestamp":1742418720000,"open":2.01872,"high":2.01931,"low":2.01844,"close":2.01931,"volume":152.10000610351562},{"timestamp":1742418780000,"open":2.01935,"high":2.01935,"low":2.01934,"close":2.01934,"volume":6.760000228881836},{"timestamp":1742418840000,"open":2.01902,"high":2.01907,"low":2.01902,"close":2.01907,"volume":13.520000457763672},{"timestamp":1742418900000,"open":2.01904,"high":2.01904,"low":2.01858,"close":2.01858,"volume":33.79999923706055},{"timestamp":1742418960000,"open":2.01825,"high":2.01825,"low":2.01825,"close":2.01825,"volume":3.380000114440918},{"timestamp":1742419020000,"open":2.01827,"high":2.01827,"low":2.01821,"close":2.01821,"volume":16.899999618530273},{"timestamp":1742419080000,"open":2.01819,"high":2.01819,"low":2.01818,"close":2.01818,"volume":10.140000343322754},{"timestamp":1742419140000,"open":2.01882,"high":2.01894,"low":2.0182,"close":2.01891,"volume":30.420000076293945},{"timestamp":1742419200000,"open":2.0186,"high":2.01896,"low":2.01848,"close":2.01885,"volume":54.08000183105469},{"timestamp":1742419260000,"open":2.01891,"high":2.01893,"low":2.01891,"close":2.01893,"volume":6.760000228881836},{"timestamp":1742419320000,"open":2.0186,"high":2.0186,"low":2.01794,"close":2.01796,"volume":13.520000457763672},{"timestamp":1742419380000,"open":2.01796,"high":2.01796,"low":2.01795,"close":2.01795,"volume":6.760000228881836},{"timestamp":1742419440000,"open":2.01797,"high":2.01798,"low":2.01797,"close":2.01797,"volume":20.280000686645508},{"timestamp":1742419500000,"open":2.01798,"high":2.0185,"low":2.01737,"close":2.01737,"volume":37.18000030517578},{"timestamp":1742419560000,"open":2.0156,"high":2.01565,"low":2.0156,"close":2.01565,"volume":6.760000228881836},{"timestamp":1742419620000,"open":2.01606,"high":2.01608,"low":2.01606,"close":2.01608,"volume":13.520000457763672},{"timestamp":1742419680000,"open":2.01612,"high":2.01853,"low":2.01568,"close":2.01853,"volume":37.18000030517578},{"timestamp":1742419740000,"open":2.01852,"high":2.01853,"low":2.01847,"close":2.01847,"volume":37.18000030517578},{"timestamp":1742419800000,"open":2.01848,"high":2.019,"low":2.0183,"close":2.01897,"volume":57.459999084472656},{"timestamp":1742419860000,"open":2.01895,"high":2.01947,"low":2.01892,"close":2.01947,"volume":70.9800033569336},{"timestamp":1742419920000,"open":2.01931,"high":2.01944,"low":2.01931,"close":2.01942,"volume":20.280000686645508},{"timestamp":1742419980000,"open":2.01943,"high":2.01944,"low":2.01943,"close":2.01943,"volume":16.899999618530273},{"timestamp":1742420040000,"open":2.0195,"high":2.0195,"low":2.01917,"close":2.01917,"volume":40.560001373291016},{"timestamp":1742420100000,"open":2.01933,"high":2.01935,"low":2.01894,"close":2.0193,"volume":60.84000015258789},{"timestamp":1742420160000,"open":2.01929,"high":2.01933,"low":2.01928,"close":2.01933,"volume":40.560001373291016},{"timestamp":1742420220000,"open":2.01932,"high":2.01965,"low":2.01894,"close":2.01936,"volume":67.5999984741211},{"timestamp":1742420280000,"open":2.01935,"high":2.01935,"low":2.01895,"close":2.01905,"volume":81.12000274658203},{"timestamp":1742420340000,"open":2.01933,"high":2.01936,"low":2.01904,"close":2.01924,"volume":67.5999984741211},{"timestamp":1742420400000,"open":2.01927,"high":2.01948,"low":2.01901,"close":2.01916,"volume":57.459999084472656},{"timestamp":1742420460000,"open":2.01915,"high":2.01946,"low":2.01905,"close":2.01946,"volume":111.54000091552734},{"timestamp":1742420520000,"open":2.01946,"high":2.01953,"low":2.01914,"close":2.01944,"volume":172.3800048828125},{"timestamp":1742420580000,"open":2.01924,"high":2.01943,"low":2.01907,"close":2.01907,"volume":27.040000915527344},{"timestamp":1742420640000,"open":2.01913,"high":2.01999,"low":2.01856,"close":2.01999,"volume":165.6199951171875},{"timestamp":1742420700000,"open":2.01999,"high":2.01999,"low":2.0194,"close":2.01967,"volume":141.9600067138672},{"timestamp":1742420760000,"open":2.0197,"high":2.01994,"low":2.01954,"close":2.01994,"volume":118.30000305175781},{"timestamp":1742420820000,"open":2.01993,"high":2.0204,"low":2.01963,"close":2.01963,"volume":209.55999755859375},{"timestamp":1742420880000,"open":2.0198,"high":2.02027,"low":2.01978,"close":2.02006,"volume":209.55999755859375},{"timestamp":1742420940000,"open":2.01971,"high":2.01994,"low":2.01953,"close":2.01982,"volume":145.33999633789062},{"timestamp":1742421000000,"open":2.01973,"high":2.01982,"low":2.01898,"close":2.01934,"volume":236.60000610351562},{"timestamp":1742421060000,"open":2.01942,"high":2.01971,"low":2.01912,"close":2.01931,"volume":246.74000549316406},{"timestamp":1742421120000,"open":2.01931,"high":2.01978,"low":2.01894,"close":2.01963,"volume":574.5999755859375},{"timestamp":1742421180000,"open":2.01961,"high":2.01975,"low":2.01885,"close":2.01948,"volume":459.67999267578125},{"timestamp":1742421240000,"open":2.0195,"high":2.01972,"low":2.01877,"close":2.01956,"volume":733.4600219726562},{"timestamp":1742421300000,"open":2.0193,"high":2.01968,"low":2.01889,"close":2.01902,"volume":189.27999877929688},{"timestamp":1742421360000,"open":2.01993,"high":2.02014,"low":2.01943,"close":2.01982,"volume":165.6199951171875},{"timestamp":1742421420000,"open":2.01984,"high":2.02012,"low":2.01886,"close":2.01912,"volume":530.6599731445312},{"timestamp":1742421480000,"open":2.01906,"high":2.02,"low":2.01893,"close":2.01998,"volume":638.8300170898438},{"timestamp":1742421540000,"open":2.02,"high":2.02076,"low":2.02,"close":2.02066,"volume":20.280000686645508},{"timestamp":1742421600000,"open":2.02103,"high":2.02103,"low":2.01648,"close":2.02092,"volume":30.420000076293945},{"timestamp":1742421660000,"open":2.02092,"high":2.02104,"low":2.02024,"close":2.02034,"volume":152.10000610351562},{"timestamp":1742421720000,"open":2.02031,"high":2.02072,"low":2.02031,"close":2.02068,"volume":98.0199966430664},{"timestamp":1742421780000,"open":2.02014,"high":2.02055,"low":2.01995,"close":2.02033,"volume":219.6999969482422},{"timestamp":1742421840000,"open":2.02053,"high":2.02083,"low":2.02004,"close":2.02038,"volume":486.7200012207031},{"timestamp":1742421900000,"open":2.02036,"high":2.02154,"low":2.02012,"close":2.02128,"volume":584.739990234375},{"timestamp":1742421960000,"open":2.02128,"high":2.02162,"low":2.02098,"close":2.02124,"volume":490.1000061035156},{"timestamp":1742422020000,"open":2.02121,"high":2.02182,"low":2.02083,"close":2.02105,"volume":621.9199829101562},{"timestamp":1742422080000,"open":2.02105,"high":2.02151,"low":2.02057,"close":2.02125,"volume":699.6599731445312},{"timestamp":1742422140000,"open":2.02123,"high":2.02163,"low":2.02088,"close":2.0212,"volume":331.239990234375},{"timestamp":1742422200000,"open":2.02132,"high":2.02194,"low":2.02099,"close":2.02126,"volume":412.3599853515625},{"timestamp":1742422260000,"open":2.02128,"high":2.02205,"low":2.021,"close":2.02114,"volume":449.5400085449219},{"timestamp":1742422320000,"open":2.02118,"high":2.02118,"low":2.02111,"close":2.02113,"volume":104.77999877929688},{"timestamp":1742422380000,"open":2.02114,"high":2.02125,"low":2.02106,"close":2.02106,"volume":64.22000122070312},{"timestamp":1742422440000,"open":2.02107,"high":2.02125,"low":2.02104,"close":2.02104,"volume":33.79999923706055},{"timestamp":1742422500000,"open":2.02107,"high":2.02186,"low":2.02105,"close":2.02182,"volume":162.24000549316406},{"timestamp":1742422560000,"open":2.02178,"high":2.0218,"low":2.0213,"close":2.02131,"volume":104.77999877929688},{"timestamp":1742422620000,"open":2.02129,"high":2.02142,"low":2.02129,"close":2.02132,"volume":91.26000213623047},{"timestamp":1742422680000,"open":2.02139,"high":2.02144,"low":2.02124,"close":2.02124,"volume":50.70000076293945},{"timestamp":1742422740000,"open":2.02126,"high":2.02176,"low":2.02106,"close":2.02163,"volume":152.10000610351562},{"timestamp":1742422800000,"open":2.02165,"high":2.02232,"low":2.02109,"close":2.02121,"volume":158.86000061035156},{"timestamp":1742422860000,"open":2.0212,"high":2.02124,"low":2.02114,"close":2.0212,"volume":70.9800033569336},{"timestamp":1742422920000,"open":2.02124,"high":2.02126,"low":2.02118,"close":2.02122,"volume":57.459999084472656},{"timestamp":1742422980000,"open":2.02122,"high":2.02139,"low":2.02109,"close":2.02119,"volume":148.72000122070312},{"timestamp":1742423040000,"open":2.02119,"high":2.02124,"low":2.02107,"close":2.02116,"volume":118.30000305175781},{"timestamp":1742423100000,"open":2.02113,"high":2.02121,"low":2.02108,"close":2.02116,"volume":84.5},{"timestamp":1742423160000,"open":2.02112,"high":2.02116,"low":2.02109,"close":2.02116,"volume":57.459999084472656},{"timestamp":1742423220000,"open":2.02115,"high":2.02115,"low":2.02104,"close":2.02109,"volume":60.84000015258789},{"timestamp":1742423280000,"open":2.02103,"high":2.02116,"low":2.0205,"close":2.0205,"volume":114.91999816894531},{"timestamp":1742423340000,"open":2.02049,"high":2.02057,"low":2.02042,"close":2.02042,"volume":101.4000015258789},{"timestamp":1742423400000,"open":2.02045,"high":2.0207,"low":2.02016,"close":2.02052,"volume":114.91999816894531},{"timestamp":1742423460000,"open":2.02053,"high":2.02065,"low":2.02045,"close":2.02059,"volume":145.33999633789062},{"timestamp":1742423520000,"open":2.0206,"high":2.02061,"low":2.0204,"close":2.0206,"volume":87.87999725341797},{"timestamp":1742423580000,"open":2.02058,"high":2.02059,"low":2.02049,"close":2.02049,"volume":43.939998626708984},{"timestamp":1742423640000,"open":2.02049,"high":2.02056,"low":2.02049,"close":2.02056,"volume":50.70000076293945},{"timestamp":1742423700000,"open":2.02052,"high":2.02056,"low":2.02048,"close":2.02048,"volume":33.79999923706055},{"timestamp":1742423760000,"open":2.0205,"high":2.0207,"low":2.02046,"close":2.02058,"volume":125.05999755859375},{"timestamp":1742423820000,"open":2.02055,"high":2.02162,"low":2.02055,"close":2.02061,"volume":118.30000305175781},{"timestamp":1742423880000,"open":2.0206,"high":2.02157,"low":2.02048,"close":2.0207,"volume":108.16000366210938},{"timestamp":1742423940000,"open":2.02067,"high":2.02164,"low":2.02048,"close":2.02054,"volume":77.73999786376953},{"timestamp":1742424000000,"open":2.02054,"high":2.02164,"low":2.02048,"close":2.02053,"volume":87.87999725341797},{"timestamp":1742424060000,"open":2.02057,"high":2.02163,"low":2.02044,"close":2.02056,"volume":138.5800018310547},{"timestamp":1742424120000,"open":2.02054,"high":2.02157,"low":2.02039,"close":2.02051,"volume":179.13999938964844},{"timestamp":1742424180000,"open":2.0205,"high":2.02066,"low":2.02048,"close":2.0205,"volume":141.9600067138672},{"timestamp":1742424240000,"open":2.02054,"high":2.02091,"low":2.02052,"close":2.02091,"volume":108.16000366210938},{"timestamp":1742424300000,"open":2.02093,"high":2.02191,"low":2.02082,"close":2.02085,"volume":165.6199951171875},{"timestamp":1742424360000,"open":2.02089,"high":2.02093,"low":2.02084,"close":2.02089,"volume":101.4000015258789},{"timestamp":1742424420000,"open":2.02092,"high":2.02094,"low":2.02086,"close":2.02088,"volume":101.4000015258789},{"timestamp":1742424480000,"open":2.02088,"high":2.02095,"low":2.02074,"close":2.02082,"volume":118.30000305175781},{"timestamp":1742424540000,"open":2.02083,"high":2.02091,"low":2.02035,"close":2.02052,"volume":148.72000122070312},{"timestamp":1742424600000,"open":2.0205,"high":2.0205,"low":2.02023,"close":2.02037,"volume":77.73999786376953},{"timestamp":1742424660000,"open":2.02039,"high":2.02058,"low":2.02032,"close":2.02046,"volume":192.66000366210938},{"timestamp":1742424720000,"open":2.02047,"high":2.02058,"low":2.0203,"close":2.02038,"volume":128.44000244140625},{"timestamp":1742424780000,"open":2.02066,"high":2.02074,"low":2.02023,"close":2.0207,"volume":108.16000366210938},{"timestamp":1742424840000,"open":2.02026,"high":2.02075,"low":2.02024,"close":2.02036,"volume":77.73999786376953},{"timestamp":1742424900000,"open":2.02036,"high":2.02036,"low":2.02021,"close":2.02028,"volume":54.08000183105469},{"timestamp":1742424960000,"open":2.02032,"high":2.02059,"low":2.02012,"close":2.02012,"volume":84.5},{"timestamp":1742425020000,"open":2.02011,"high":2.02053,"low":2.02001,"close":2.02003,"volume":87.87999725341797},{"timestamp":1742425080000,"open":2.02003,"high":2.02129,"low":2.02003,"close":2.02129,"volume":114.91999816894531},{"timestamp":1742425140000,"open":2.02121,"high":2.02125,"low":2.02114,"close":2.02115,"volume":91.26000213623047},{"timestamp":1742425200000,"open":2.02111,"high":2.02111,"low":2.02,"close":2.02,"volume":148.72000122070312},{"timestamp":1742425260000,"open":2.01996,"high":2.02127,"low":2.01988,"close":2.02118,"volume":324.4800109863281},{"timestamp":1742425320000,"open":2.02116,"high":2.02127,"low":2.01999,"close":2.02048,"volume":402.2200012207031},{"timestamp":1742425380000,"open":2.0205,"high":2.02094,"low":2.02015,"close":2.02081,"volume":246.74000549316406},{"timestamp":1742425440000,"open":2.02078,"high":2.02111,"low":2.02028,"close":2.02068,"volume":256.8800048828125},{"timestamp":1742425500000,"open":2.02067,"high":2.02092,"low":2.0203,"close":2.02075,"volume":209.55999755859375},{"timestamp":1742425560000,"open":2.0208,"high":2.0213,"low":2.02028,"close":2.02074,"volume":267.0199890136719},{"timestamp":1742425620000,"open":2.02074,"high":2.02077,"low":2.02066,"close":2.02073,"volume":101.4000015258789},{"timestamp":1742425680000,"open":2.02072,"high":2.02093,"low":2.02066,"close":2.02081,"volume":165.6199951171875},{"timestamp":1742425740000,"open":2.02069,"high":2.02102,"low":2.02063,"close":2.02102,"volume":162.24000549316406},{"timestamp":1742425800000,"open":2.02126,"high":2.02156,"low":2.02063,"close":2.02132,"volume":273.7799987792969},{"timestamp":1742425860000,"open":2.02134,"high":2.02152,"low":2.02081,"close":2.02105,"volume":162.24000549316406},{"timestamp":1742425920000,"open":2.02105,"high":2.02114,"low":2.02104,"close":2.02113,"volume":60.84000015258789},{"timestamp":1742425980000,"open":2.02113,"high":2.02149,"low":2.02069,"close":2.02075,"volume":233.22000122070312},{"timestamp":1742426040000,"open":2.02071,"high":2.02079,"low":2.02071,"close":2.02077,"volume":54.08000183105469},{"timestamp":1742426100000,"open":2.02077,"high":2.02122,"low":2.02075,"close":2.02111,"volume":135.1999969482422},{"timestamp":1742426160000,"open":2.02109,"high":2.02118,"low":2.02082,"close":2.02103,"volume":111.54000091552734},{"timestamp":1742426220000,"open":2.02106,"high":2.02112,"low":2.02084,"close":2.02084,"volume":141.9600067138672},{"timestamp":1742426280000,"open":2.02088,"high":2.02108,"low":2.02085,"close":2.02098,"volume":94.63999938964844},{"timestamp":1742426340000,"open":2.02101,"high":2.02103,"low":2.02095,"close":2.02097,"volume":33.79999923706055},{"timestamp":1742426400000,"open":2.02099,"high":2.02112,"low":2.02087,"close":2.02087,"volume":141.9600067138672},{"timestamp":1742426460000,"open":2.02088,"high":2.02099,"low":2.02085,"close":2.02099,"volume":108.16000366210938},{"timestamp":1742426520000,"open":2.02092,"high":2.02098,"low":2.0205,"close":2.02074,"volume":118.30000305175781},{"timestamp":1742426580000,"open":2.02071,"high":2.02071,"low":2.02045,"close":2.02046,"volume":135.1999969482422},{"timestamp":1742426640000,"open":2.02044,"high":2.02052,"low":2.02041,"close":2.0205,"volume":84.5},{"timestamp":1742426700000,"open":2.0205,"high":2.02067,"low":2.02042,"close":2.02065,"volume":111.54000091552734},{"timestamp":1742426760000,"open":2.02067,"high":2.02067,"low":2.02049,"close":2.02057,"volume":60.84000015258789},{"timestamp":1742426820000,"open":2.02058,"high":2.02066,"low":2.02052,"close":2.02052,"volume":60.84000015258789},{"timestamp":1742426880000,"open":2.02054,"high":2.02063,"low":2.02054,"close":2.02062,"volume":57.459999084472656},{"timestamp":1742426940000,"open":2.0206,"high":2.02106,"low":2.02052,"close":2.02099,"volume":101.4000015258789},{"timestamp":1742427000000,"open":2.02095,"high":2.02249,"low":2.02094,"close":2.02233,"volume":94.63999938964844},{"timestamp":1742427060000,"open":2.02231,"high":2.02248,"low":2.02228,"close":2.0223,"volume":209.55999755859375},{"timestamp":1742427120000,"open":2.02231,"high":2.02339,"low":2.0223,"close":2.02335,"volume":449.5400085449219},{"timestamp":1742427180000,"open":2.02334,"high":2.02334,"low":2.02263,"close":2.02329,"volume":162.24000549316406},{"timestamp":1742427240000,"open":2.02329,"high":2.02342,"low":2.02324,"close":2.02342,"volume":128.44000244140625},{"timestamp":1742427300000,"open":2.0234,"high":2.02341,"low":2.02322,"close":2.02329,"volume":172.3800048828125},{"timestamp":1742427360000,"open":2.02328,"high":2.02328,"low":2.0229,"close":2.02295,"volume":175.75999450683594},{"timestamp":1742427420000,"open":2.02297,"high":2.02325,"low":2.02296,"close":2.02317,"volume":125.05999755859375},{"timestamp":1742427480000,"open":2.02317,"high":2.0232,"low":2.023,"close":2.023,"volume":64.22000122070312},{"timestamp":1742427540000,"open":2.023,"high":2.02362,"low":2.02236,"close":2.02344,"volume":175.77000427246094},{"timestamp":1742427600000,"open":2.02345,"high":2.0237,"low":2.02289,"close":2.02348,"volume":172.3800048828125},{"timestamp":1742427660000,"open":2.02348,"high":2.02378,"low":2.02254,"close":2.02347,"volume":182.52000427246094},{"timestamp":1742427720000,"open":2.02347,"high":2.02368,"low":2.02318,"close":2.02364,"volume":169},{"timestamp":1742427780000,"open":2.02364,"high":2.02366,"low":2.02356,"close":2.0236,"volume":158.86000061035156},{"timestamp":1742427840000,"open":2.02359,"high":2.02361,"low":2.0209,"close":2.02119,"volume":223.0800018310547},{"timestamp":1742427900000,"open":2.02119,"high":2.02119,"low":2.02088,"close":2.02115,"volume":158.86000061035156},{"timestamp":1742427960000,"open":2.02114,"high":2.02116,"low":2.02089,"close":2.02097,"volume":108.16000366210938},{"timestamp":1742428020000,"open":2.021,"high":2.02106,"low":2.02083,"close":2.02083,"volume":185.89999389648438},{"timestamp":1742428080000,"open":2.0209,"high":2.02095,"low":2.02081,"close":2.02088,"volume":98.0199966430664},{"timestamp":1742428140000,"open":2.02092,"high":2.02097,"low":2.02079,"close":2.0209,"volume":114.91999816894531},{"timestamp":1742428200000,"open":2.02085,"high":2.02091,"low":2.02079,"close":2.0209,"volume":108.16000366210938},{"timestamp":1742428260000,"open":2.02091,"high":2.0213,"low":2.02066,"close":2.02112,"volume":226.4600067138672},{"timestamp":1742428320000,"open":2.02119,"high":2.02134,"low":2.02087,"close":2.02093,"volume":118.30000305175781},{"timestamp":1742428380000,"open":2.02093,"high":2.02096,"low":2.01851,"close":2.01851,"volume":50.70000076293945},{"timestamp":1742428440000,"open":2.0185,"high":2.02098,"low":2.0185,"close":2.02096,"volume":37.18000030517578},{"timestamp":1742428500000,"open":2.01875,"high":2.02105,"low":2.01875,"close":2.021,"volume":30.420000076293945},{"timestamp":1742428560000,"open":2.02099,"high":2.02114,"low":2.0207,"close":2.02113,"volume":108.16000366210938},{"timestamp":1742428620000,"open":2.02112,"high":2.02125,"low":2.02096,"close":2.02104,"volume":101.4000015258789},{"timestamp":1742428680000,"open":2.02106,"high":2.02467,"low":2.02104,"close":2.02465,"volume":175.75999450683594},{"timestamp":1742428740000,"open":2.02466,"high":2.02469,"low":2.0245,"close":2.02458,"volume":196.0399932861328}]