[{"timestamp":1742342400000,"open":2.0708,"high":2.0708,"low":2.07079,"close":2.0708,"volume":16.200000762939453},{"timestamp":1742342520000,"open":2.07079,"high":2.07079,"low":2.07079,"close":2.07079,"volume":5.400000095367432},{"timestamp":1742342580000,"open":2.0708,"high":2.0708,"low":2.0708,"close":2.0708,"volume":10.800000190734863},{"timestamp":1742342640000,"open":2.07081,"high":2.07081,"low":2.0708,"close":2.0708,"volume":10.800000190734863},{"timestamp":1742342700000,"open":2.0708,"high":2.07081,"low":2.0708,"close":2.0708,"volume":32.400001525878906},{"timestamp":1742342880000,"open":2.07081,"high":2.07081,"low":2.07081,"close":2.07081,"volume":10.800000190734863},{"timestamp":1742342940000,"open":2.07081,"high":2.07081,"low":2.07081,"close":2.07081,"volume":10.800000190734863},{"timestamp":1742343240000,"open":2.0708,"high":2.07081,"low":2.0708,"close":2.07081,"volume":16.200000762939453},{"timestamp":1742343480000,"open":2.0708,"high":2.07081,"low":2.0708,"close":2.07081,"volume":27},{"timestamp":1742343540000,"open":2.07081,"high":2.07081,"low":2.07081,"close":2.07081,"volume":10.800000190734863},{"timestamp":1742343600000,"open":2.07081,"high":2.07081,"low":2.0708,"close":2.07081,"volume":21.600000381469727},{"timestamp":1742343720000,"open":2.07082,"high":2.07082,"low":2.07081,"close":2.07082,"volume":32.400001525878906},{"timestamp":1742343780000,"open":2.07081,"high":2.07081,"low":2.07077,"close":2.07078,"volume":32.400001525878906},{"timestamp":1742343840000,"open":2.07076,"high":2.07077,"low":2.07075,"close":2.07075,"volume":21.600000381469727},{"timestamp":1742343900000,"open":2.07077,"high":2.07077,"low":2.07077,"close":2.07077,"volume":5.400000095367432},{"timestamp":1742344020000,"open":2.07075,"high":2.07075,"low":2.07075,"close":2.07075,"volume":5.400000095367432},{"timestamp":1742344080000,"open":2.07077,"high":2.07077,"low":2.07077,"close":2.07077,"volume":5.400000095367432},{"timestamp":1742344140000,"open":2.07078,"high":2.07078,"low":2.07078,"close":2.07078,"volume":5.400000095367432},{"timestamp":1742344200000,"open":2.07078,"high":2.07078,"low":2.07076,"close":2.07076,"volume":10.800000190734863},{"timestamp":1742344260000,"open":2.07076,"high":2.07076,"low":2.07074,"close":2.07075,"volume":21.600000381469727},{"timestamp":1742344320000,"open":2.07075,"high":2.07075,"low":2.07074,"close":2.07075,"volume":21.600000381469727},{"timestamp":1742344380000,"open":2.07075,"high":2.07076,"low":2.07075,"close":2.07075,"volume":21.600000381469727},{"timestamp":1742344440000,"open":2.07075,"high":2.07075,"low":2.07075,"close":2.07075,"volume":5.400000095367432},{"timestamp":1742344500000,"open":2.07075,"high":2.07076,"low":2.07075,"close":2.07076,"volume":59.400001525878906},{"timestamp":1742344560000,"open":2.07075,"high":2.07076,"low":2.07074,"close":2.07076,"volume":21.600000381469727},{"timestamp":1742344620000,"open":2.07076,"high":2.07076,"low":2.07075,"close":2.07075,"volume":10.800000190734863},{"timestamp":1742344680000,"open":2.07077,"high":2.07077,"low":2.07076,"close":2.07076,"volume":21.600000381469727},{"timestamp":1742344740000,"open":2.07075,"high":2.07077,"low":2.07074,"close":2.07077,"volume":64.80000305175781},{"timestamp":1742344800000,"open":2.07078,"high":2.07079,"low":2.07078,"close":2.07078,"volume":16.200000762939453},{"timestamp":1742344920000,"open":2.07077,"high":2.07085,"low":2.07077,"close":2.07085,"volume":48.599998474121094},{"timestamp":1742345040000,"open":2.07086,"high":2.07086,"low":2.07086,"close":2.07086,"volume":5.400000095367432},{"timestamp":1742345280000,"open":2.07086,"high":2.07088,"low":2.07086,"close":2.07088,"volume":10.800000190734863},{"timestamp":1742345340000,"open":2.07087,"high":2.07087,"low":2.07087,"close":2.07087,"volume":5.400000095367432},{"timestamp":1742345400000,"open":2.07086,"high":2.07086,"low":2.07083,"close":2.07083,"volume":37.79999923706055},{"timestamp":1742345580000,"open":2.0708,"high":2.0708,"low":2.07075,"close":2.07077,"volume":81},{"timestamp":1742345640000,"open":2.07076,"high":2.07077,"low":2.07074,"close":2.07076,"volume":91.80000305175781},{"timestamp":1742345700000,"open":2.07075,"high":2.07075,"low":2.0707,"close":2.0707,"volume":37.79999923706055},{"timestamp":1742345760000,"open":2.0707,"high":2.0707,"low":2.0707,"close":2.0707,"volume":5.400000095367432},{"timestamp":1742345820000,"open":2.0707,"high":2.07077,"low":2.07069,"close":2.07075,"volume":86.4000015258789},{"timestamp":1742345880000,"open":2.07075,"high":2.07079,"low":2.07071,"close":2.07077,"volume":172.8000030517578},{"timestamp":1742345940000,"open":2.07079,"high":2.07083,"low":2.07076,"close":2.07083,"volume":172.8000030517578},{"timestamp":1742346000000,"open":2.07082,"high":2.07082,"low":2.07079,"close":2.0708,"volume":43.20000076293945},{"timestamp":1742346060000,"open":2.07081,"high":2.07085,"low":2.07081,"close":2.07083,"volume":64.80000305175781},{"timestamp":1742346120000,"open":2.07083,"high":2.07084,"low":2.07082,"close":2.07082,"volume":32.400001525878906},{"timestamp":1742346300000,"open":2.07081,"high":2.07081,"low":2.0708,"close":2.0708,"volume":10.800000190734863},{"timestamp":1742346420000,"open":2.07082,"high":2.07083,"low":2.07082,"close":2.07083,"volume":16.200000762939453},{"timestamp":1742346480000,"open":2.07084,"high":2.07086,"low":2.07084,"close":2.07086,"volume":16.200000762939453},{"timestamp":1742346540000,"open":2.07087,"high":2.07089,"low":2.07087,"close":2.07089,"volume":10.800000190734863},{"timestamp":1742346660000,"open":2.07089,"high":2.07089,"low":2.07088,"close":2.07088,"volume":10.800000190734863},{"timestamp":1742346720000,"open":2.07087,"high":2.07087,"low":2.07081,"close":2.07081,"volume":37.79999923706055},{"timestamp":1742346780000,"open":2.0708,"high":2.07081,"low":2.0708,"close":2.07081,"volume":10.800000190734863},{"timestamp":1742346840000,"open":2.07082,"high":2.07082,"low":2.0708,"close":2.0708,"volume":16.200000762939453},{"timestamp":1742347020000,"open":2.07082,"high":2.07082,"low":2.07082,"close":2.07082,"volume":5.400000095367432},{"timestamp":1742347080000,"open":2.0708,"high":2.07086,"low":2.0708,"close":2.07081,"volume":108},{"timestamp":1742347200000,"open":2.07083,"high":2.0709,"low":2.07083,"close":2.07088,"volume":91.80000305175781},{"timestamp":1742347260000,"open":2.07089,"high":2.07093,"low":2.07089,"close":2.0709,"volume":81},{"timestamp":1742347320000,"open":2.07091,"high":2.07095,"low":2.07091,"close":2.07095,"volume":48.599998474121094},{"timestamp":1742347440000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742347680000,"open":2.07094,"high":2.07094,"low":2.07091,"close":2.07094,"volume":37.79999923706055},{"timestamp":1742347740000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":5.400000095367432},{"timestamp":1742347800000,"open":2.07094,"high":2.07094,"low":2.07088,"close":2.07088,"volume":48.599998474121094},{"timestamp":1742347860000,"open":2.07088,"high":2.07088,"low":2.07088,"close":2.07088,"volume":5.400000095367432},{"timestamp":1742347920000,"open":2.0709,"high":2.07091,"low":2.07089,"close":2.07091,"volume":37.79999923706055},{"timestamp":1742347980000,"open":2.07091,"high":2.07098,"low":2.0709,"close":2.07093,"volume":59.400001525878906},{"timestamp":1742348100000,"open":2.07092,"high":2.07093,"low":2.07092,"close":2.07093,"volume":10.800000190734863},{"timestamp":1742348160000,"open":2.07095,"high":2.07096,"low":2.07094,"close":2.07094,"volume":16.200000762939453},{"timestamp":1742348220000,"open":2.07093,"high":2.07093,"low":2.07093,"close":2.07093,"volume":5.400000095367432},{"timestamp":1742348280000,"open":2.07092,"high":2.07093,"low":2.07092,"close":2.07092,"volume":16.200000762939453},{"timestamp":1742348340000,"open":2.07093,"high":2.07095,"low":2.07092,"close":2.07095,"volume":37.79999923706055},{"timestamp":1742348400000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":10.800000190734863},{"timestamp":1742348580000,"open":2.07096,"high":2.07098,"low":2.07096,"close":2.07098,"volume":21.600000381469727},{"timestamp":1742348640000,"open":2.07098,"high":2.07101,"low":2.07098,"close":2.07098,"volume":37.79999923706055},{"timestamp":1742348700000,"open":2.07098,"high":2.07098,"low":2.07096,"close":2.07096,"volume":43.20000076293945},{"timestamp":1742348760000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742348820000,"open":2.07095,"high":2.07097,"low":2.07093,"close":2.07096,"volume":48.599998474121094},{"timestamp":1742348880000,"open":2.07097,"high":2.07106,"low":2.07097,"close":2.07105,"volume":124.19999694824219},{"timestamp":1742348940000,"open":2.07104,"high":2.07108,"low":2.07103,"close":2.07107,"volume":75.5999984741211},{"timestamp":1742349000000,"open":2.07107,"high":2.07108,"low":2.07105,"close":2.07106,"volume":48.599998474121094},{"timestamp":1742349060000,"open":2.07107,"high":2.07107,"low":2.07107,"close":2.07107,"volume":5.400000095367432},{"timestamp":1742349120000,"open":2.07108,"high":2.07109,"low":2.07106,"close":2.07108,"volume":32.400001525878906},{"timestamp":1742349180000,"open":2.07108,"high":2.07109,"low":2.07107,"close":2.07107,"volume":21.600000381469727},{"timestamp":1742349240000,"open":2.07106,"high":2.07108,"low":2.07101,"close":2.07101,"volume":54},{"timestamp":1742349300000,"open":2.07102,"high":2.07105,"low":2.07102,"close":2.07104,"volume":27},{"timestamp":1742349360000,"open":2.07104,"high":2.07107,"low":2.07103,"close":2.07107,"volume":27},{"timestamp":1742349420000,"open":2.07108,"high":2.07109,"low":2.07108,"close":2.07109,"volume":21.600000381469727},{"timestamp":1742349480000,"open":2.0711,"high":2.0711,"low":2.07107,"close":2.07107,"volume":16.200000762939453},{"timestamp":1742349600000,"open":2.07108,"high":2.07108,"low":2.07108,"close":2.07108,"volume":5.400000095367432},{"timestamp":1742349660000,"open":2.07107,"high":2.07109,"low":2.07107,"close":2.07109,"volume":21.600000381469727},{"timestamp":1742349720000,"open":2.07107,"high":2.07108,"low":2.07107,"close":2.07108,"volume":32.400001525878906},{"timestamp":1742349780000,"open":2.0711,"high":2.07124,"low":2.0711,"close":2.07123,"volume":199.8000030517578},{"timestamp":1742349840000,"open":2.07122,"high":2.07122,"low":2.07111,"close":2.07111,"volume":108},{"timestamp":1742349900000,"open":2.0711,"high":2.07115,"low":2.07107,"close":2.07115,"volume":75.5999984741211},{"timestamp":1742349960000,"open":2.07115,"high":2.07117,"low":2.07113,"close":2.07117,"volume":27},{"timestamp":1742350020000,"open":2.07115,"high":2.07115,"low":2.07113,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742350080000,"open":2.07112,"high":2.07112,"low":2.0711,"close":2.07112,"volume":27},{"timestamp":1742350140000,"open":2.07113,"high":2.07114,"low":2.07113,"close":2.07114,"volume":21.600000381469727},{"timestamp":1742350260000,"open":2.07113,"high":2.07113,"low":2.07113,"close":2.07113,"volume":5.400000095367432},{"timestamp":1742350320000,"open":2.07111,"high":2.07112,"low":2.07108,"close":2.07111,"volume":37.79999923706055},{"timestamp":1742350380000,"open":2.0711,"high":2.0711,"low":2.07107,"close":2.07108,"volume":27},{"timestamp":1742350560000,"open":2.07109,"high":2.07112,"low":2.07109,"close":2.07112,"volume":27},{"timestamp":1742350620000,"open":2.07111,"high":2.07112,"low":2.07108,"close":2.07108,"volume":32.400001525878906},{"timestamp":1742350680000,"open":2.07108,"high":2.07108,"low":2.07107,"close":2.07107,"volume":16.200000762939453},{"timestamp":1742350740000,"open":2.07108,"high":2.07112,"low":2.07108,"close":2.0711,"volume":59.400001525878906},{"timestamp":1742350800000,"open":2.07109,"high":2.0711,"low":2.07109,"close":2.0711,"volume":10.800000190734863},{"timestamp":1742350980000,"open":2.07108,"high":2.07108,"low":2.07108,"close":2.07108,"volume":10.800000190734863},{"timestamp":1742351040000,"open":2.07109,"high":2.07112,"low":2.07109,"close":2.07112,"volume":32.400001525878906},{"timestamp":1742351100000,"open":2.07112,"high":2.0713,"low":2.07111,"close":2.0713,"volume":135},{"timestamp":1742351160000,"open":2.0713,"high":2.0713,"low":2.0712,"close":2.0712,"volume":97.19999694824219},{"timestamp":1742351220000,"open":2.07121,"high":2.07122,"low":2.07121,"close":2.07122,"volume":10.800000190734863},{"timestamp":1742351280000,"open":2.07122,"high":2.07122,"low":2.07121,"close":2.07121,"volume":16.200000762939453},{"timestamp":1742351340000,"open":2.07122,"high":2.07122,"low":2.07119,"close":2.07119,"volume":32.400001525878906},{"timestamp":1742351400000,"open":2.07119,"high":2.07119,"low":2.07113,"close":2.07113,"volume":81},{"timestamp":1742351460000,"open":2.07116,"high":2.07119,"low":2.07114,"close":2.07114,"volume":37.79999923706055},{"timestamp":1742351520000,"open":2.07116,"high":2.07121,"low":2.07116,"close":2.07121,"volume":32.400001525878906},{"timestamp":1742351580000,"open":2.0712,"high":2.0712,"low":2.0712,"close":2.0712,"volume":10.800000190734863},{"timestamp":1742351700000,"open":2.07121,"high":2.07135,"low":2.07121,"close":2.07134,"volume":48.599998474121094},{"timestamp":1742351760000,"open":2.07136,"high":2.07136,"low":2.07134,"close":2.07134,"volume":59.400001525878906},{"timestamp":1742351820000,"open":2.07136,"high":2.07141,"low":2.07136,"close":2.07139,"volume":108},{"timestamp":1742351880000,"open":2.07139,"high":2.07142,"low":2.07135,"close":2.07137,"volume":86.4000015258789},{"timestamp":1742351940000,"open":2.07135,"high":2.07138,"low":2.07134,"close":2.07136,"volume":167.39999389648438},{"timestamp":1742352000000,"open":2.07138,"high":2.07138,"low":2.07129,"close":2.07137,"volume":140.39999389648438},{"timestamp":1742352060000,"open":2.07138,"high":2.07139,"low":2.07136,"close":2.07136,"volume":54},{"timestamp":1742352120000,"open":2.07137,"high":2.07137,"low":2.07127,"close":2.07127,"volume":37.79999923706055},{"timestamp":1742352240000,"open":2.07127,"high":2.07128,"low":2.07127,"close":2.07128,"volume":21.600000381469727},{"timestamp":1742352300000,"open":2.07128,"high":2.07128,"low":2.07127,"close":2.07127,"volume":16.200000762939453},{"timestamp":1742352360000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":10.800000190734863},{"timestamp":1742352420000,"open":2.07129,"high":2.07129,"low":2.07127,"close":2.07128,"volume":27},{"timestamp":1742352480000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":16.200000762939453},{"timestamp":1742352540000,"open":2.07127,"high":2.07127,"low":2.07126,"close":2.07127,"volume":16.200000762939453},{"timestamp":1742352600000,"open":2.07126,"high":2.07129,"low":2.07126,"close":2.07128,"volume":21.600000381469727},{"timestamp":1742352660000,"open":2.07129,"high":2.07129,"low":2.07128,"close":2.07128,"volume":21.600000381469727},{"timestamp":1742352720000,"open":2.07127,"high":2.0713,"low":2.07126,"close":2.07126,"volume":64.80000305175781},{"timestamp":1742352780000,"open":2.07128,"high":2.07128,"low":2.07127,"close":2.07127,"volume":27},{"timestamp":1742352840000,"open":2.07126,"high":2.07127,"low":2.07125,"close":2.07127,"volume":16.200000762939453},{"timestamp":1742352900000,"open":2.07125,"high":2.07125,"low":2.07124,"close":2.07124,"volume":21.600000381469727},{"timestamp":1742352960000,"open":2.07122,"high":2.07122,"low":2.07113,"close":2.07116,"volume":64.80000305175781},{"timestamp":1742353020000,"open":2.07117,"high":2.07117,"low":2.07109,"close":2.07109,"volume":37.79999923706055},{"timestamp":1742353080000,"open":2.07111,"high":2.07113,"low":2.07111,"close":2.07111,"volume":54},{"timestamp":1742353140000,"open":2.07112,"high":2.0712,"low":2.07111,"close":2.07118,"volume":70.19999694824219},{"timestamp":1742353200000,"open":2.07117,"high":2.07118,"low":2.07114,"close":2.07118,"volume":59.400001525878906},{"timestamp":1742353260000,"open":2.07116,"high":2.07116,"low":2.07116,"close":2.07116,"volume":5.400000095367432},{"timestamp":1742353320000,"open":2.07116,"high":2.07118,"low":2.07116,"close":2.07118,"volume":16.200000762939453},{"timestamp":1742353380000,"open":2.07118,"high":2.07118,"low":2.07115,"close":2.07115,"volume":16.200000762939453},{"timestamp":1742353440000,"open":2.07115,"high":2.07115,"low":2.07112,"close":2.07112,"volume":43.20000076293945},{"timestamp":1742353500000,"open":2.07112,"high":2.07112,"low":2.07107,"close":2.0711,"volume":37.79999923706055},{"timestamp":1742353560000,"open":2.07109,"high":2.07116,"low":2.07109,"close":2.07113,"volume":86.4000015258789},{"timestamp":1742353620000,"open":2.07113,"high":2.07113,"low":2.07111,"close":2.07112,"volume":21.600000381469727},{"timestamp":1742353800000,"open":2.07111,"high":2.07111,"low":2.0711,"close":2.0711,"volume":16.200000762939453},{"timestamp":1742353860000,"open":2.07111,"high":2.07112,"low":2.0711,"close":2.07111,"volume":27},{"timestamp":1742353920000,"open":2.07112,"high":2.07116,"low":2.07112,"close":2.07116,"volume":32.400001525878906},{"timestamp":1742353980000,"open":2.07117,"high":2.07126,"low":2.07116,"close":2.07123,"volume":81},{"timestamp":1742354040000,"open":2.07122,"high":2.07127,"low":2.07119,"close":2.07127,"volume":54},{"timestamp":1742354100000,"open":2.07128,"high":2.0713,"low":2.07128,"close":2.07129,"volume":27},{"timestamp":1742354160000,"open":2.07127,"high":2.07127,"low":2.07127,"close":2.07127,"volume":5.400000095367432},{"timestamp":1742354220000,"open":2.07127,"high":2.07127,"low":2.07125,"close":2.07125,"volume":21.600000381469727},{"timestamp":1742354280000,"open":2.07124,"high":2.07124,"low":2.07123,"close":2.07123,"volume":16.200000762939453},{"timestamp":1742354340000,"open":2.07124,"high":2.07124,"low":2.07123,"close":2.07123,"volume":16.200000762939453},{"timestamp":1742354400000,"open":2.07125,"high":2.07128,"low":2.07125,"close":2.07128,"volume":27},{"timestamp":1742354520000,"open":2.07129,"high":2.07129,"low":2.07129,"close":2.07129,"volume":5.400000095367432},{"timestamp":1742354580000,"open":2.07129,"high":2.07129,"low":2.07129,"close":2.07129,"volume":5.400000095367432},{"timestamp":1742354700000,"open":2.07129,"high":2.0713,"low":2.07129,"close":2.0713,"volume":10.800000190734863},{"timestamp":1742354760000,"open":2.07126,"high":2.07126,"low":2.07121,"close":2.07122,"volume":37.79999923706055},{"timestamp":1742354880000,"open":2.07122,"high":2.07122,"low":2.07122,"close":2.07122,"volume":5.400000095367432},{"timestamp":1742354940000,"open":2.07124,"high":2.07125,"low":2.07124,"close":2.07125,"volume":10.800000190734863},{"timestamp":1742355060000,"open":2.07125,"high":2.07128,"low":2.07125,"close":2.07128,"volume":16.200000762939453},{"timestamp":1742355120000,"open":2.07128,"high":2.07128,"low":2.07126,"close":2.07128,"volume":27},{"timestamp":1742355180000,"open":2.07127,"high":2.07127,"low":2.07125,"close":2.07126,"volume":21.600000381469727},{"timestamp":1742355240000,"open":2.07126,"high":2.07126,"low":2.07126,"close":2.07126,"volume":5.400000095367432},{"timestamp":1742355300000,"open":2.07126,"high":2.07126,"low":2.07126,"close":2.07126,"volume":5.400000095367432},{"timestamp":1742355360000,"open":2.07127,"high":2.07127,"low":2.07126,"close":2.07127,"volume":16.200000762939453},{"timestamp":1742355420000,"open":2.07126,"high":2.07127,"low":2.07125,"close":2.07127,"volume":27},{"timestamp":1742355600000,"open":2.07126,"high":2.07126,"low":2.07126,"close":2.07126,"volume":5.400000095367432},{"timestamp":1742355660000,"open":2.07127,"high":2.07127,"low":2.07125,"close":2.07127,"volume":21.600000381469727},{"timestamp":1742355720000,"open":2.07124,"high":2.07124,"low":2.07124,"close":2.07124,"volume":5.400000095367432},{"timestamp":1742355780000,"open":2.07123,"high":2.07124,"low":2.07122,"close":2.07123,"volume":70.19999694824219},{"timestamp":1742355840000,"open":2.07124,"high":2.07124,"low":2.07124,"close":2.07124,"volume":10.800000190734863},{"timestamp":1742355900000,"open":2.07125,"high":2.07125,"low":2.07124,"close":2.07124,"volume":16.200000762939453},{"timestamp":1742355960000,"open":2.07122,"high":2.07123,"low":2.07122,"close":2.07123,"volume":16.200000762939453},{"timestamp":1742356020000,"open":2.07123,"high":2.07125,"low":2.07122,"close":2.07122,"volume":43.20000076293945},{"timestamp":1742356080000,"open":2.0712,"high":2.07123,"low":2.0712,"close":2.07123,"volume":27},{"timestamp":1742356140000,"open":2.07125,"high":2.07127,"low":2.07125,"close":2.07127,"volume":37.79999923706055},{"timestamp":1742356260000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":5.400000095367432},{"timestamp":1742356320000,"open":2.07128,"high":2.07128,"low":2.07124,"close":2.07124,"volume":21.600000381469727},{"timestamp":1742356380000,"open":2.07125,"high":2.07125,"low":2.07124,"close":2.07124,"volume":16.200000762939453},{"timestamp":1742356620000,"open":2.07124,"high":2.07125,"low":2.07122,"close":2.07124,"volume":43.20000076293945},{"timestamp":1742356680000,"open":2.07124,"high":2.07124,"low":2.07122,"close":2.07122,"volume":10.800000190734863},{"timestamp":1742356800000,"open":2.07122,"high":2.07131,"low":2.07122,"close":2.07128,"volume":37.79999923706055},{"timestamp":1742356860000,"open":2.0713,"high":2.0713,"low":2.07128,"close":2.07128,"volume":16.200000762939453},{"timestamp":1742356920000,"open":2.07126,"high":2.07126,"low":2.0712,"close":2.0712,"volume":81},{"timestamp":1742356980000,"open":2.07121,"high":2.07122,"low":2.07121,"close":2.07122,"volume":10.800000190734863},{"timestamp":1742357040000,"open":2.07123,"high":2.07127,"low":2.07123,"close":2.07127,"volume":27},{"timestamp":1742357100000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":5.400000095367432},{"timestamp":1742357160000,"open":2.07128,"high":2.07128,"low":2.07126,"close":2.07126,"volume":10.800000190734863},{"timestamp":1742357220000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":5.400000095367432},{"timestamp":1742357280000,"open":2.07128,"high":2.07128,"low":2.07127,"close":2.07127,"volume":10.800000190734863},{"timestamp":1742357340000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":5.400000095367432},{"timestamp":1742357400000,"open":2.07127,"high":2.07128,"low":2.07127,"close":2.07128,"volume":10.800000190734863},{"timestamp":1742357700000,"open":2.07128,"high":2.0713,"low":2.07128,"close":2.0713,"volume":10.800000190734863},{"timestamp":1742357820000,"open":2.07128,"high":2.0713,"low":2.07128,"close":2.0713,"volume":10.800000190734863},{"timestamp":1742358180000,"open":2.0713,"high":2.07134,"low":2.0713,"close":2.07132,"volume":37.79999923706055},{"timestamp":1742358240000,"open":2.07133,"high":2.07134,"low":2.07133,"close":2.07134,"volume":10.800000190734863},{"timestamp":1742358360000,"open":2.07133,"high":2.07133,"low":2.07133,"close":2.07133,"volume":5.400000095367432},{"timestamp":1742358420000,"open":2.07134,"high":2.07135,"low":2.07133,"close":2.07133,"volume":32.400001525878906},{"timestamp":1742358480000,"open":2.07133,"high":2.07134,"low":2.07133,"close":2.07134,"volume":16.200000762939453},{"timestamp":1742358540000,"open":2.07134,"high":2.07134,"low":2.07133,"close":2.07133,"volume":16.200000762939453},{"timestamp":1742358600000,"open":2.07129,"high":2.07132,"low":2.07129,"close":2.07131,"volume":43.20000076293945},{"timestamp":1742358660000,"open":2.0713,"high":2.0713,"low":2.07129,"close":2.07129,"volume":16.200000762939453},{"timestamp":1742358720000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":5.400000095367432},{"timestamp":1742358780000,"open":2.07127,"high":2.0713,"low":2.07127,"close":2.0713,"volume":16.200000762939453},{"timestamp":1742358840000,"open":2.07128,"high":2.07128,"low":2.07127,"close":2.07127,"volume":10.800000190734863},{"timestamp":1742358900000,"open":2.07128,"high":2.07128,"low":2.07127,"close":2.07127,"volume":16.200000762939453},{"timestamp":1742358960000,"open":2.07125,"high":2.07125,"low":2.07125,"close":2.07125,"volume":21.600000381469727},{"timestamp":1742359020000,"open":2.07125,"high":2.07125,"low":2.07122,"close":2.07123,"volume":27},{"timestamp":1742359080000,"open":2.07122,"high":2.07122,"low":2.07122,"close":2.07122,"volume":5.400000095367432},{"timestamp":1742359380000,"open":2.07123,"high":2.07123,"low":2.07121,"close":2.07121,"volume":10.800000190734863},{"timestamp":1742359440000,"open":2.0712,"high":2.07121,"low":2.07119,"close":2.07121,"volume":16.200000762939453},{"timestamp":1742359500000,"open":2.07121,"high":2.07121,"low":2.07118,"close":2.07118,"volume":16.200000762939453},{"timestamp":1742359740000,"open":2.07119,"high":2.07121,"low":2.07119,"close":2.07121,"volume":16.200000762939453},{"timestamp":1742359800000,"open":2.0712,"high":2.0712,"low":2.07119,"close":2.07119,"volume":10.800000190734863},{"timestamp":1742359860000,"open":2.07117,"high":2.07117,"low":2.07116,"close":2.07116,"volume":16.200000762939453},{"timestamp":1742360100000,"open":2.07116,"high":2.0712,"low":2.07116,"close":2.0712,"volume":21.600000381469727},{"timestamp":1742360160000,"open":2.07119,"high":2.07119,"low":2.07119,"close":2.07119,"volume":10.800000190734863},{"timestamp":1742360220000,"open":2.0712,"high":2.07128,"low":2.0712,"close":2.07121,"volume":102.5999984741211},{"timestamp":1742360280000,"open":2.07121,"high":2.07127,"low":2.07121,"close":2.07127,"volume":54},{"timestamp":1742360340000,"open":2.07125,"high":2.07127,"low":2.07125,"close":2.07126,"volume":32.400001525878906},{"timestamp":1742360400000,"open":2.07126,"high":2.07128,"low":2.07125,"close":2.07127,"volume":27},{"timestamp":1742360460000,"open":2.07124,"high":2.07125,"low":2.0712,"close":2.07122,"volume":32.400001525878906},{"timestamp":1742360520000,"open":2.07119,"high":2.07121,"low":2.07117,"close":2.07117,"volume":32.400001525878906},{"timestamp":1742360580000,"open":2.07116,"high":2.07116,"low":2.07115,"close":2.07115,"volume":10.800000190734863},{"timestamp":1742360700000,"open":2.07118,"high":2.07119,"low":2.07118,"close":2.07119,"volume":10.800000190734863},{"timestamp":1742360760000,"open":2.07118,"high":2.07118,"low":2.07117,"close":2.07117,"volume":27},{"timestamp":1742360820000,"open":2.07116,"high":2.07116,"low":2.07115,"close":2.07115,"volume":10.800000190734863},{"timestamp":1742360880000,"open":2.07117,"high":2.07117,"low":2.07116,"close":2.07116,"volume":16.200000762939453},{"timestamp":1742360940000,"open":2.07115,"high":2.07115,"low":2.07114,"close":2.07115,"volume":27},{"timestamp":1742361060000,"open":2.07114,"high":2.07115,"low":2.07114,"close":2.07114,"volume":21.600000381469727},{"timestamp":1742361120000,"open":2.07116,"high":2.07116,"low":2.07114,"close":2.07114,"volume":21.600000381469727},{"timestamp":1742361180000,"open":2.07112,"high":2.07113,"low":2.07112,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742361240000,"open":2.07112,"high":2.07112,"low":2.07112,"close":2.07112,"volume":5.400000095367432},{"timestamp":1742361300000,"open":2.07111,"high":2.07112,"low":2.0711,"close":2.07112,"volume":16.200000762939453},{"timestamp":1742361360000,"open":2.07112,"high":2.07112,"low":2.0711,"close":2.0711,"volume":32.400001525878906},{"timestamp":1742361420000,"open":2.07111,"high":2.07111,"low":2.07111,"close":2.07111,"volume":5.400000095367432},{"timestamp":1742361480000,"open":2.07112,"high":2.07112,"low":2.07105,"close":2.07105,"volume":48.599998474121094},{"timestamp":1742361540000,"open":2.07103,"high":2.07106,"low":2.07103,"close":2.07105,"volume":21.600000381469727},{"timestamp":1742361600000,"open":2.07106,"high":2.07108,"low":2.07105,"close":2.07108,"volume":27},{"timestamp":1742361660000,"open":2.07107,"high":2.07109,"low":2.07107,"close":2.07109,"volume":21.600000381469727},{"timestamp":1742361720000,"open":2.07107,"high":2.07107,"low":2.07107,"close":2.07107,"volume":5.400000095367432},{"timestamp":1742361780000,"open":2.07108,"high":2.07108,"low":2.07108,"close":2.07108,"volume":5.400000095367432},{"timestamp":1742361840000,"open":2.07107,"high":2.07107,"low":2.07107,"close":2.07107,"volume":5.400000095367432},{"timestamp":1742362020000,"open":2.07106,"high":2.07108,"low":2.07106,"close":2.07108,"volume":10.800000190734863},{"timestamp":1742362080000,"open":2.07107,"high":2.07107,"low":2.07105,"close":2.07106,"volume":21.600000381469727},{"timestamp":1742362140000,"open":2.07105,"high":2.07105,"low":2.07105,"close":2.07105,"volume":5.400000095367432},{"timestamp":1742362200000,"open":2.07105,"high":2.07105,"low":2.07102,"close":2.07103,"volume":37.79999923706055},{"timestamp":1742362260000,"open":2.07104,"high":2.07104,"low":2.07101,"close":2.07104,"volume":32.400001525878906},{"timestamp":1742362320000,"open":2.07102,"high":2.07103,"low":2.07102,"close":2.07103,"volume":10.800000190734863},{"timestamp":1742362380000,"open":2.07104,"high":2.07104,"low":2.07104,"close":2.07104,"volume":5.400000095367432},{"timestamp":1742362440000,"open":2.07106,"high":2.07109,"low":2.07106,"close":2.07109,"volume":48.599998474121094},{"timestamp":1742362500000,"open":2.07109,"high":2.07111,"low":2.07109,"close":2.07111,"volume":10.800000190734863},{"timestamp":1742362560000,"open":2.07109,"high":2.0711,"low":2.07107,"close":2.07107,"volume":32.400001525878906},{"timestamp":1742362620000,"open":2.07106,"high":2.07106,"low":2.07105,"close":2.07106,"volume":27},{"timestamp":1742362680000,"open":2.07105,"high":2.07107,"low":2.07105,"close":2.07107,"volume":16.200000762939453},{"timestamp":1742362740000,"open":2.07107,"high":2.07113,"low":2.07106,"close":2.07112,"volume":64.80000305175781},{"timestamp":1742362800000,"open":2.07111,"high":2.07111,"low":2.07109,"close":2.07109,"volume":16.200000762939453},{"timestamp":1742362860000,"open":2.07109,"high":2.07109,"low":2.07108,"close":2.07109,"volume":16.200000762939453},{"timestamp":1742362920000,"open":2.07108,"high":2.07109,"low":2.07107,"close":2.07107,"volume":37.79999923706055},{"timestamp":1742362980000,"open":2.07107,"high":2.07108,"low":2.07106,"close":2.07108,"volume":21.600000381469727},{"timestamp":1742363040000,"open":2.07108,"high":2.07109,"low":2.07108,"close":2.07109,"volume":10.800000190734863},{"timestamp":1742363100000,"open":2.07108,"high":2.07108,"low":2.07099,"close":2.07099,"volume":37.79999923706055},{"timestamp":1742363160000,"open":2.071,"high":2.07109,"low":2.071,"close":2.07109,"volume":54},{"timestamp":1742363220000,"open":2.0711,"high":2.0711,"low":2.07109,"close":2.07109,"volume":10.800000190734863},{"timestamp":1742363280000,"open":2.07107,"high":2.07107,"low":2.07107,"close":2.07107,"volume":5.400000095367432},{"timestamp":1742363340000,"open":2.07108,"high":2.07111,"low":2.07108,"close":2.07111,"volume":10.800000190734863},{"timestamp":1742363460000,"open":2.07109,"high":2.07111,"low":2.07108,"close":2.07109,"volume":27},{"timestamp":1742363520000,"open":2.0711,"high":2.07111,"low":2.0711,"close":2.0711,"volume":16.200000762939453},{"timestamp":1742363640000,"open":2.07112,"high":2.07112,"low":2.07111,"close":2.07111,"volume":10.800000190734863},{"timestamp":1742363760000,"open":2.0711,"high":2.07111,"low":2.07107,"close":2.07111,"volume":37.79999923706055},{"timestamp":1742363820000,"open":2.07111,"high":2.07113,"low":2.07107,"close":2.07107,"volume":48.599998474121094},{"timestamp":1742364000000,"open":2.07111,"high":2.07112,"low":2.0711,"close":2.07112,"volume":21.600000381469727},{"timestamp":1742364060000,"open":2.07113,"high":2.07113,"low":2.07112,"close":2.07113,"volume":43.20000076293945},{"timestamp":1742364120000,"open":2.07113,"high":2.07114,"low":2.07112,"close":2.07114,"volume":21.600000381469727},{"timestamp":1742364180000,"open":2.07115,"high":2.07115,"low":2.07112,"close":2.07112,"volume":16.200000762939453},{"timestamp":1742364240000,"open":2.07114,"high":2.07114,"low":2.07114,"close":2.07114,"volume":5.400000095367432},{"timestamp":1742364300000,"open":2.07112,"high":2.07114,"low":2.07112,"close":2.07113,"volume":21.600000381469727},{"timestamp":1742364480000,"open":2.07112,"high":2.07113,"low":2.07111,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742364540000,"open":2.07113,"high":2.07114,"low":2.07113,"close":2.07114,"volume":10.800000190734863},{"timestamp":1742364600000,"open":2.07115,"high":2.07116,"low":2.07114,"close":2.07115,"volume":27},{"timestamp":1742364660000,"open":2.07115,"high":2.07122,"low":2.07115,"close":2.0712,"volume":48.599998474121094},{"timestamp":1742364720000,"open":2.07117,"high":2.0713,"low":2.07117,"close":2.07128,"volume":135},{"timestamp":1742364780000,"open":2.07129,"high":2.07129,"low":2.07128,"close":2.07128,"volume":10.800000190734863},{"timestamp":1742364840000,"open":2.07127,"high":2.07127,"low":2.07122,"close":2.07127,"volume":113.4000015258789},{"timestamp":1742364900000,"open":2.07126,"high":2.07129,"low":2.07126,"close":2.07126,"volume":97.19999694824219},{"timestamp":1742364960000,"open":2.07127,"high":2.07127,"low":2.07122,"close":2.07122,"volume":54},{"timestamp":1742365020000,"open":2.07123,"high":2.07123,"low":2.07123,"close":2.07123,"volume":5.400000095367432},{"timestamp":1742365080000,"open":2.07122,"high":2.07122,"low":2.07121,"close":2.07121,"volume":21.600000381469727},{"timestamp":1742365140000,"open":2.07121,"high":2.07121,"low":2.07121,"close":2.07121,"volume":10.800000190734863},{"timestamp":1742365200000,"open":2.0712,"high":2.07121,"low":2.0712,"close":2.07121,"volume":10.800000190734863},{"timestamp":1742365260000,"open":2.07121,"high":2.07121,"low":2.07121,"close":2.07121,"volume":16.200000762939453},{"timestamp":1742365320000,"open":2.07121,"high":2.07121,"low":2.0712,"close":2.07121,"volume":27},{"timestamp":1742365380000,"open":2.07125,"high":2.07125,"low":2.07123,"close":2.07124,"volume":21.600000381469727},{"timestamp":1742365440000,"open":2.07124,"high":2.07126,"low":2.07124,"close":2.07126,"volume":16.200000762939453},{"timestamp":1742365500000,"open":2.07127,"high":2.07131,"low":2.07127,"close":2.07131,"volume":27},{"timestamp":1742365560000,"open":2.0713,"high":2.07133,"low":2.0713,"close":2.07131,"volume":59.400001525878906},{"timestamp":1742365620000,"open":2.0713,"high":2.07132,"low":2.0713,"close":2.07132,"volume":43.20000076293945},{"timestamp":1742365740000,"open":2.07131,"high":2.07131,"low":2.0713,"close":2.07131,"volume":21.600000381469727},{"timestamp":1742365800000,"open":2.07131,"high":2.07131,"low":2.07131,"close":2.07131,"volume":10.800000190734863},{"timestamp":1742365860000,"open":2.0713,"high":2.07131,"low":2.0713,"close":2.07131,"volume":10.800000190734863},{"timestamp":1742365920000,"open":2.0713,"high":2.07131,"low":2.0713,"close":2.07131,"volume":21.600000381469727},{"timestamp":1742365980000,"open":2.0713,"high":2.07131,"low":2.07128,"close":2.07128,"volume":32.400001525878906},{"timestamp":1742366040000,"open":2.07127,"high":2.07127,"low":2.07122,"close":2.07122,"volume":32.400001525878906},{"timestamp":1742366100000,"open":2.07121,"high":2.07121,"low":2.0712,"close":2.0712,"volume":10.800000190734863},{"timestamp":1742366160000,"open":2.07121,"high":2.07121,"low":2.07121,"close":2.07121,"volume":21.600000381469727},{"timestamp":1742366220000,"open":2.07122,"high":2.07123,"low":2.07122,"close":2.07123,"volume":16.200000762939453},{"timestamp":1742366280000,"open":2.07125,"high":2.07125,"low":2.07125,"close":2.07125,"volume":5.400000095367432},{"timestamp":1742366340000,"open":2.07124,"high":2.07125,"low":2.07124,"close":2.07125,"volume":16.200000762939453},{"timestamp":1742366400000,"open":2.07126,"high":2.07127,"low":2.07126,"close":2.07127,"volume":10.800000190734863},{"timestamp":1742366520000,"open":2.07129,"high":2.07129,"low":2.07129,"close":2.07129,"volume":10.800000190734863},{"timestamp":1742366580000,"open":2.07129,"high":2.07129,"low":2.07129,"close":2.07129,"volume":10.800000190734863},{"timestamp":1742366640000,"open":2.07127,"high":2.07131,"low":2.07127,"close":2.07131,"volume":48.599998474121094},{"timestamp":1742366700000,"open":2.07132,"high":2.07135,"low":2.07131,"close":2.07131,"volume":75.5999984741211},{"timestamp":1742366760000,"open":2.07132,"high":2.07133,"low":2.07132,"close":2.07133,"volume":10.800000190734863},{"timestamp":1742366820000,"open":2.07132,"high":2.07136,"low":2.07132,"close":2.07135,"volume":37.79999923706055},{"timestamp":1742366880000,"open":2.07134,"high":2.07135,"low":2.07134,"close":2.07135,"volume":10.800000190734863},{"timestamp":1742366940000,"open":2.07134,"high":2.07134,"low":2.07134,"close":2.07134,"volume":5.400000095367432},{"timestamp":1742367000000,"open":2.07132,"high":2.07132,"low":2.07132,"close":2.07132,"volume":10.800000190734863},{"timestamp":1742367060000,"open":2.07132,"high":2.07133,"low":2.0713,"close":2.07132,"volume":27},{"timestamp":1742367120000,"open":2.0713,"high":2.07132,"low":2.0713,"close":2.0713,"volume":37.79999923706055},{"timestamp":1742367180000,"open":2.07132,"high":2.07132,"low":2.07129,"close":2.0713,"volume":32.400001525878906},{"timestamp":1742367240000,"open":2.07132,"high":2.07132,"low":2.07132,"close":2.07132,"volume":10.800000190734863},{"timestamp":1742367300000,"open":2.0713,"high":2.0713,"low":2.07128,"close":2.07129,"volume":32.400001525878906},{"timestamp":1742367360000,"open":2.07131,"high":2.07131,"low":2.07131,"close":2.07131,"volume":5.400000095367432},{"timestamp":1742367420000,"open":2.07131,"high":2.07131,"low":2.0713,"close":2.0713,"volume":16.200000762939453},{"timestamp":1742367480000,"open":2.07131,"high":2.07132,"low":2.07129,"close":2.07129,"volume":37.79999923706055},{"timestamp":1742367540000,"open":2.07128,"high":2.07129,"low":2.07126,"close":2.07129,"volume":59.400001525878906},{"timestamp":1742367600000,"open":2.07128,"high":2.07132,"low":2.07128,"close":2.0713,"volume":54},{"timestamp":1742367660000,"open":2.07129,"high":2.0713,"low":2.07127,"close":2.0713,"volume":70.19999694824219},{"timestamp":1742367720000,"open":2.0713,"high":2.07134,"low":2.07129,"close":2.07134,"volume":43.20000076293945},{"timestamp":1742367780000,"open":2.07133,"high":2.07134,"low":2.07129,"close":2.07133,"volume":91.80000305175781},{"timestamp":1742367900000,"open":2.07133,"high":2.07134,"low":2.07132,"close":2.07132,"volume":21.600000381469727},{"timestamp":1742367960000,"open":2.07132,"high":2.07132,"low":2.07132,"close":2.07132,"volume":10.800000190734863},{"timestamp":1742368020000,"open":2.07133,"high":2.07133,"low":2.07132,"close":2.07132,"volume":10.800000190734863},{"timestamp":1742368080000,"open":2.07132,"high":2.07132,"low":2.07132,"close":2.07132,"volume":10.800000190734863},{"timestamp":1742368140000,"open":2.07132,"high":2.07132,"low":2.07132,"close":2.07132,"volume":5.400000095367432},{"timestamp":1742368200000,"open":2.07133,"high":2.07133,"low":2.07133,"close":2.07133,"volume":5.400000095367432},{"timestamp":1742368260000,"open":2.07132,"high":2.07134,"low":2.07132,"close":2.07134,"volume":10.800000190734863},{"timestamp":1742368320000,"open":2.07133,"high":2.07135,"low":2.07133,"close":2.07135,"volume":54},{"timestamp":1742368380000,"open":2.07135,"high":2.07137,"low":2.07134,"close":2.07136,"volume":75.5999984741211},{"timestamp":1742368440000,"open":2.07139,"high":2.07141,"low":2.07136,"close":2.07139,"volume":59.400001525878906},{"timestamp":1742368500000,"open":2.07137,"high":2.07137,"low":2.07136,"close":2.07136,"volume":21.600000381469727},{"timestamp":1742368560000,"open":2.07137,"high":2.07137,"low":2.07136,"close":2.07136,"volume":16.200000762939453},{"timestamp":1742368620000,"open":2.07136,"high":2.07136,"low":2.07135,"close":2.07135,"volume":10.800000190734863},{"timestamp":1742368680000,"open":2.07135,"high":2.07137,"low":2.07135,"close":2.07136,"volume":16.200000762939453},{"timestamp":1742368740000,"open":2.07137,"high":2.07138,"low":2.07135,"close":2.07136,"volume":32.400001525878906},{"timestamp":1742368860000,"open":2.07134,"high":2.07134,"low":2.07134,"close":2.07134,"volume":5.400000095367432},{"timestamp":1742368920000,"open":2.07132,"high":2.07132,"low":2.07132,"close":2.07132,"volume":16.200000762939453},{"timestamp":1742369040000,"open":2.07134,"high":2.07134,"low":2.07126,"close":2.07126,"volume":21.600000381469727},{"timestamp":1742369100000,"open":2.07127,"high":2.07127,"low":2.07119,"close":2.07119,"volume":59.400001525878906},{"timestamp":1742369160000,"open":2.07119,"high":2.07119,"low":2.07116,"close":2.07117,"volume":48.599998474121094},{"timestamp":1742369220000,"open":2.0712,"high":2.07123,"low":2.0712,"close":2.07122,"volume":37.79999923706055},{"timestamp":1742369280000,"open":2.07123,"high":2.07123,"low":2.07123,"close":2.07123,"volume":10.800000190734863},{"timestamp":1742369340000,"open":2.07122,"high":2.07122,"low":2.07121,"close":2.07122,"volume":27},{"timestamp":1742369400000,"open":2.07121,"high":2.07125,"low":2.07121,"close":2.07125,"volume":32.400001525878906},{"timestamp":1742369460000,"open":2.07125,"high":2.07125,"low":2.07123,"close":2.07124,"volume":16.200000762939453},{"timestamp":1742369520000,"open":2.07123,"high":2.07123,"low":2.07123,"close":2.07123,"volume":5.400000095367432},{"timestamp":1742369580000,"open":2.07124,"high":2.07124,"low":2.07124,"close":2.07124,"volume":10.800000190734863},{"timestamp":1742369640000,"open":2.07124,"high":2.07124,"low":2.07124,"close":2.07124,"volume":5.400000095367432},{"timestamp":1742369760000,"open":2.07123,"high":2.07123,"low":2.07121,"close":2.07122,"volume":21.600000381469727},{"timestamp":1742369820000,"open":2.07123,"high":2.07124,"low":2.07123,"close":2.07124,"volume":37.79999923706055},{"timestamp":1742369880000,"open":2.07122,"high":2.07125,"low":2.07121,"close":2.07124,"volume":86.4000015258789},{"timestamp":1742369940000,"open":2.07124,"high":2.07128,"low":2.07123,"close":2.07125,"volume":54},{"timestamp":1742370000000,"open":2.07123,"high":2.07123,"low":2.07123,"close":2.07123,"volume":5.400000095367432},{"timestamp":1742370060000,"open":2.07124,"high":2.07128,"low":2.07122,"close":2.07122,"volume":64.80000305175781},{"timestamp":1742370120000,"open":2.07124,"high":2.07124,"low":2.07122,"close":2.07122,"volume":16.200000762939453},{"timestamp":1742370180000,"open":2.07123,"high":2.07127,"low":2.07121,"close":2.07126,"volume":37.79999923706055},{"timestamp":1742370240000,"open":2.07127,"high":2.07129,"low":2.07126,"close":2.07129,"volume":21.600000381469727},{"timestamp":1742370300000,"open":2.07129,"high":2.07129,"low":2.07128,"close":2.07128,"volume":16.200000762939453},{"timestamp":1742370360000,"open":2.07127,"high":2.07131,"low":2.07127,"close":2.0713,"volume":54},{"timestamp":1742370420000,"open":2.0713,"high":2.0713,"low":2.07129,"close":2.0713,"volume":32.400001525878906},{"timestamp":1742370480000,"open":2.07129,"high":2.0713,"low":2.07129,"close":2.0713,"volume":21.600000381469727},{"timestamp":1742370540000,"open":2.07128,"high":2.07128,"low":2.07128,"close":2.07128,"volume":5.400000095367432},{"timestamp":1742370600000,"open":2.07129,"high":2.07129,"low":2.07128,"close":2.07128,"volume":10.800000190734863},{"timestamp":1742370660000,"open":2.07129,"high":2.07129,"low":2.07124,"close":2.07125,"volume":59.400001525878906},{"timestamp":1742370720000,"open":2.07124,"high":2.07126,"low":2.07123,"close":2.07125,"volume":70.19999694824219},{"timestamp":1742370780000,"open":2.07125,"high":2.07125,"low":2.07123,"close":2.07123,"volume":43.20000076293945},{"timestamp":1742370840000,"open":2.07124,"high":2.07124,"low":2.07123,"close":2.07123,"volume":10.800000190734863},{"timestamp":1742370900000,"open":2.07123,"high":2.07124,"low":2.07122,"close":2.07123,"volume":37.79999923706055},{"timestamp":1742370960000,"open":2.07123,"high":2.07124,"low":2.07121,"close":2.07122,"volume":48.599998474121094},{"timestamp":1742371020000,"open":2.07121,"high":2.07125,"low":2.07121,"close":2.07125,"volume":43.20000076293945},{"timestamp":1742371080000,"open":2.07124,"high":2.07124,"low":2.07122,"close":2.07124,"volume":43.20000076293945},{"timestamp":1742371140000,"open":2.07122,"high":2.07123,"low":2.07121,"close":2.07121,"volume":37.79999923706055},{"timestamp":1742371200000,"open":2.07122,"high":2.07123,"low":2.07122,"close":2.07122,"volume":16.200000762939453},{"timestamp":1742371260000,"open":2.07121,"high":2.07122,"low":2.07121,"close":2.07122,"volume":10.800000190734863},{"timestamp":1742371320000,"open":2.07121,"high":2.07122,"low":2.0712,"close":2.0712,"volume":27},{"timestamp":1742371380000,"open":2.07121,"high":2.07121,"low":2.0712,"close":2.07121,"volume":16.200000762939453},{"timestamp":1742371440000,"open":2.07119,"high":2.07119,"low":2.07119,"close":2.07119,"volume":5.400000095367432},{"timestamp":1742371500000,"open":2.07118,"high":2.07119,"low":2.07118,"close":2.07119,"volume":10.800000190734863},{"timestamp":1742371560000,"open":2.0712,"high":2.0712,"low":2.07117,"close":2.0712,"volume":37.79999923706055},{"timestamp":1742371620000,"open":2.0712,"high":2.07121,"low":2.07119,"close":2.07119,"volume":43.20000076293945},{"timestamp":1742371680000,"open":2.0712,"high":2.0712,"low":2.0712,"close":2.0712,"volume":5.400000095367432},{"timestamp":1742371740000,"open":2.07119,"high":2.0712,"low":2.07118,"close":2.0712,"volume":21.600000381469727},{"timestamp":1742371800000,"open":2.07119,"high":2.07119,"low":2.07117,"close":2.07117,"volume":16.200000762939453},{"timestamp":1742371860000,"open":2.07115,"high":2.07115,"low":2.07115,"close":2.07115,"volume":5.400000095367432},{"timestamp":1742371920000,"open":2.07115,"high":2.07116,"low":2.07115,"close":2.07116,"volume":21.600000381469727},{"timestamp":1742371980000,"open":2.07116,"high":2.07116,"low":2.07116,"close":2.07116,"volume":10.800000190734863},{"timestamp":1742372100000,"open":2.07116,"high":2.07117,"low":2.07115,"close":2.07117,"volume":16.200000762939453},{"timestamp":1742372160000,"open":2.07116,"high":2.07116,"low":2.07107,"close":2.07108,"volume":37.79999923706055},{"timestamp":1742372220000,"open":2.07108,"high":2.0711,"low":2.07108,"close":2.0711,"volume":21.600000381469727},{"timestamp":1742372280000,"open":2.07111,"high":2.07112,"low":2.07111,"close":2.07112,"volume":10.800000190734863},{"timestamp":1742372340000,"open":2.07111,"high":2.07111,"low":2.07111,"close":2.07111,"volume":5.400000095367432},{"timestamp":1742372400000,"open":2.07109,"high":2.07112,"low":2.07109,"close":2.07111,"volume":21.600000381469727},{"timestamp":1742372460000,"open":2.07111,"high":2.07113,"low":2.0711,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742372520000,"open":2.07113,"high":2.07117,"low":2.07113,"close":2.07116,"volume":118.80000305175781},{"timestamp":1742372580000,"open":2.07115,"high":2.07116,"low":2.07115,"close":2.07116,"volume":27},{"timestamp":1742372700000,"open":2.07116,"high":2.07116,"low":2.07111,"close":2.07113,"volume":64.80000305175781},{"timestamp":1742372760000,"open":2.07111,"high":2.07113,"low":2.07109,"close":2.0711,"volume":97.19999694824219},{"timestamp":1742372820000,"open":2.07112,"high":2.07113,"low":2.07109,"close":2.0711,"volume":64.80000305175781},{"timestamp":1742372880000,"open":2.07109,"high":2.07111,"low":2.07104,"close":2.07106,"volume":102.5999984741211},{"timestamp":1742372940000,"open":2.07109,"high":2.07111,"low":2.07106,"close":2.07111,"volume":86.4000015258789},{"timestamp":1742373000000,"open":2.07111,"high":2.07112,"low":2.07111,"close":2.07111,"volume":32.400001525878906},{"timestamp":1742373060000,"open":2.07112,"high":2.07113,"low":2.07112,"close":2.07113,"volume":21.600000381469727},{"timestamp":1742373120000,"open":2.07114,"high":2.07114,"low":2.07113,"close":2.07113,"volume":21.600000381469727},{"timestamp":1742373180000,"open":2.07114,"high":2.07118,"low":2.07114,"close":2.07117,"volume":27},{"timestamp":1742373240000,"open":2.07116,"high":2.07118,"low":2.07115,"close":2.07117,"volume":54},{"timestamp":1742373300000,"open":2.07118,"high":2.07118,"low":2.07118,"close":2.07118,"volume":10.800000190734863},{"timestamp":1742373360000,"open":2.07118,"high":2.07118,"low":2.07118,"close":2.07118,"volume":5.400000095367432},{"timestamp":1742373420000,"open":2.07118,"high":2.07123,"low":2.07118,"close":2.07123,"volume":37.79999923706055},{"timestamp":1742373480000,"open":2.07125,"high":2.07125,"low":2.07121,"close":2.07124,"volume":108},{"timestamp":1742373540000,"open":2.07125,"high":2.07125,"low":2.07121,"close":2.07122,"volume":37.79999923706055},{"timestamp":1742373600000,"open":2.07121,"high":2.07121,"low":2.07117,"close":2.07118,"volume":43.20000076293945},{"timestamp":1742373660000,"open":2.07117,"high":2.07118,"low":2.07115,"close":2.07118,"volume":43.20000076293945},{"timestamp":1742373720000,"open":2.07117,"high":2.07119,"low":2.07116,"close":2.07116,"volume":48.599998474121094},{"timestamp":1742373780000,"open":2.07118,"high":2.07118,"low":2.07117,"close":2.07118,"volume":32.400001525878906},{"timestamp":1742373840000,"open":2.07118,"high":2.07118,"low":2.07113,"close":2.07116,"volume":102.5999984741211},{"timestamp":1742373900000,"open":2.07117,"high":2.07118,"low":2.07117,"close":2.07117,"volume":27},{"timestamp":1742373960000,"open":2.07117,"high":2.07117,"low":2.07115,"close":2.07116,"volume":37.79999923706055},{"timestamp":1742374020000,"open":2.07119,"high":2.07119,"low":2.07118,"close":2.07118,"volume":16.200000762939453},{"timestamp":1742374080000,"open":2.07117,"high":2.07118,"low":2.07117,"close":2.07118,"volume":16.200000762939453},{"timestamp":1742374140000,"open":2.07117,"high":2.07118,"low":2.07117,"close":2.07118,"volume":10.800000190734863},{"timestamp":1742374260000,"open":2.07119,"high":2.07119,"low":2.07112,"close":2.07116,"volume":102.5999984741211},{"timestamp":1742374320000,"open":2.07116,"high":2.07116,"low":2.07115,"close":2.07116,"volume":27},{"timestamp":1742374380000,"open":2.07115,"high":2.07117,"low":2.07115,"close":2.07115,"volume":37.79999923706055},{"timestamp":1742374440000,"open":2.07117,"high":2.07119,"low":2.07114,"close":2.07117,"volume":81},{"timestamp":1742374500000,"open":2.07118,"high":2.0712,"low":2.07117,"close":2.0712,"volume":32.400001525878906},{"timestamp":1742374560000,"open":2.07118,"high":2.07118,"low":2.07114,"close":2.07115,"volume":81},{"timestamp":1742374620000,"open":2.07116,"high":2.07117,"low":2.0711,"close":2.0711,"volume":113.4000015258789},{"timestamp":1742374680000,"open":2.0711,"high":2.07114,"low":2.07109,"close":2.07111,"volume":135},{"timestamp":1742374740000,"open":2.07113,"high":2.07115,"low":2.07112,"close":2.07113,"volume":86.4000015258789},{"timestamp":1742374800000,"open":2.07115,"high":2.07115,"low":2.0711,"close":2.0711,"volume":27},{"timestamp":1742374860000,"open":2.07111,"high":2.07113,"low":2.07111,"close":2.07113,"volume":64.80000305175781},{"timestamp":1742374920000,"open":2.07115,"high":2.07117,"low":2.07113,"close":2.07115,"volume":48.599998474121094},{"timestamp":1742374980000,"open":2.07116,"high":2.07117,"low":2.07112,"close":2.07114,"volume":75.5999984741211},{"timestamp":1742375040000,"open":2.07114,"high":2.07114,"low":2.07114,"close":2.07114,"volume":10.800000190734863},{"timestamp":1742375100000,"open":2.07114,"high":2.07114,"low":2.07114,"close":2.07114,"volume":10.800000190734863},{"timestamp":1742375160000,"open":2.07112,"high":2.07113,"low":2.07111,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742375220000,"open":2.07111,"high":2.07112,"low":2.07111,"close":2.07112,"volume":21.600000381469727},{"timestamp":1742375280000,"open":2.07111,"high":2.07111,"low":2.07111,"close":2.07111,"volume":5.400000095367432},{"timestamp":1742375340000,"open":2.07111,"high":2.07111,"low":2.07109,"close":2.07111,"volume":27},{"timestamp":1742375400000,"open":2.07112,"high":2.07114,"low":2.07111,"close":2.07112,"volume":48.599998474121094},{"timestamp":1742375460000,"open":2.0711,"high":2.0711,"low":2.0711,"close":2.0711,"volume":10.800000190734863},{"timestamp":1742375700000,"open":2.07108,"high":2.07109,"low":2.07108,"close":2.07109,"volume":21.600000381469727},{"timestamp":1742375820000,"open":2.07111,"high":2.07112,"low":2.07109,"close":2.07109,"volume":16.200000762939453},{"timestamp":1742375880000,"open":2.07109,"high":2.0711,"low":2.07109,"close":2.07109,"volume":21.600000381469727},{"timestamp":1742375940000,"open":2.0711,"high":2.07112,"low":2.07109,"close":2.07111,"volume":64.80000305175781},{"timestamp":1742376000000,"open":2.07112,"high":2.07113,"low":2.07109,"close":2.0711,"volume":91.80000305175781},{"timestamp":1742376060000,"open":2.07111,"high":2.07112,"low":2.07109,"close":2.07111,"volume":43.20000076293945},{"timestamp":1742376120000,"open":2.0711,"high":2.07111,"low":2.0711,"close":2.07111,"volume":43.20000076293945},{"timestamp":1742376180000,"open":2.07112,"high":2.07112,"low":2.0711,"close":2.0711,"volume":10.800000190734863},{"timestamp":1742376240000,"open":2.07111,"high":2.07111,"low":2.0711,"close":2.07111,"volume":16.200000762939453},{"timestamp":1742376420000,"open":2.07111,"high":2.07116,"low":2.0711,"close":2.07115,"volume":113.4000015258789},{"timestamp":1742376480000,"open":2.07114,"high":2.07115,"low":2.0711,"close":2.07112,"volume":64.80000305175781},{"timestamp":1742376540000,"open":2.07111,"high":2.07111,"low":2.0711,"close":2.0711,"volume":16.200000762939453},{"timestamp":1742376600000,"open":2.07111,"high":2.07115,"low":2.0711,"close":2.07113,"volume":81},{"timestamp":1742376660000,"open":2.07115,"high":2.07115,"low":2.07111,"close":2.07113,"volume":43.20000076293945},{"timestamp":1742376720000,"open":2.07112,"high":2.07112,"low":2.07111,"close":2.07112,"volume":27},{"timestamp":1742376780000,"open":2.07111,"high":2.07113,"low":2.07111,"close":2.07111,"volume":37.79999923706055},{"timestamp":1742376840000,"open":2.07113,"high":2.07113,"low":2.07112,"close":2.07112,"volume":10.800000190734863},{"timestamp":1742376900000,"open":2.07114,"high":2.0712,"low":2.07114,"close":2.07119,"volume":54},{"timestamp":1742376960000,"open":2.0712,"high":2.0712,"low":2.07115,"close":2.07116,"volume":64.80000305175781},{"timestamp":1742377020000,"open":2.07116,"high":2.07117,"low":2.07116,"close":2.07117,"volume":21.600000381469727},{"timestamp":1742377200000,"open":2.07115,"high":2.07116,"low":2.07115,"close":2.07116,"volume":10.800000190734863},{"timestamp":1742377260000,"open":2.07117,"high":2.07117,"low":2.0711,"close":2.0711,"volume":21.600000381469727},{"timestamp":1742377320000,"open":2.07111,"high":2.07115,"low":2.07111,"close":2.07115,"volume":54},{"timestamp":1742377380000,"open":2.07114,"high":2.07114,"low":2.07113,"close":2.07114,"volume":32.400001525878906},{"timestamp":1742377440000,"open":2.07114,"high":2.07117,"low":2.07114,"close":2.07117,"volume":37.79999923706055},{"timestamp":1742377560000,"open":2.07115,"high":2.07115,"low":2.07114,"close":2.07114,"volume":10.800000190734863},{"timestamp":1742377680000,"open":2.07114,"high":2.07115,"low":2.07114,"close":2.07115,"volume":16.200000762939453},{"timestamp":1742377800000,"open":2.07114,"high":2.07114,"low":2.07114,"close":2.07114,"volume":5.400000095367432},{"timestamp":1742377920000,"open":2.07115,"high":2.07116,"low":2.07114,"close":2.07115,"volume":27},{"timestamp":1742377980000,"open":2.07114,"high":2.07115,"low":2.07114,"close":2.07115,"volume":10.800000190734863},{"timestamp":1742378040000,"open":2.07115,"high":2.07116,"low":2.07115,"close":2.07116,"volume":10.800000190734863},{"timestamp":1742378100000,"open":2.07114,"high":2.07115,"low":2.07114,"close":2.07115,"volume":10.800000190734863},{"timestamp":1742378160000,"open":2.07114,"high":2.07114,"low":2.07112,"close":2.07112,"volume":21.600000381469727},{"timestamp":1742378220000,"open":2.07114,"high":2.07114,"low":2.07113,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742378280000,"open":2.07112,"high":2.07113,"low":2.07112,"close":2.07113,"volume":10.800000190734863},{"timestamp":1742378340000,"open":2.07112,"high":2.07112,"low":2.07108,"close":2.07109,"volume":81},{"timestamp":1742378400000,"open":2.07109,"high":2.07109,"low":2.07109,"close":2.07109,"volume":10.800000190734863},{"timestamp":1742378460000,"open":2.07108,"high":2.0711,"low":2.07108,"close":2.07108,"volume":21.600000381469727},{"timestamp":1742378520000,"open":2.07107,"high":2.07109,"low":2.07107,"close":2.07109,"volume":10.800000190734863},{"timestamp":1742378580000,"open":2.0711,"high":2.0711,"low":2.07109,"close":2.07109,"volume":43.20000076293945},{"timestamp":1742378640000,"open":2.07108,"high":2.0711,"low":2.07108,"close":2.0711,"volume":21.600000381469727},{"timestamp":1742378700000,"open":2.07109,"high":2.07109,"low":2.07108,"close":2.07108,"volume":32.400001525878906},{"timestamp":1742378760000,"open":2.07108,"high":2.07111,"low":2.07108,"close":2.07109,"volume":21.600000381469727},{"timestamp":1742378820000,"open":2.07108,"high":2.07109,"low":2.07107,"close":2.07109,"volume":16.200000762939453},{"timestamp":1742378940000,"open":2.07107,"high":2.07108,"low":2.07107,"close":2.07108,"volume":21.600000381469727},{"timestamp":1742379000000,"open":2.07108,"high":2.07108,"low":2.07108,"close":2.07108,"volume":5.400000095367432},{"timestamp":1742379060000,"open":2.07108,"high":2.07108,"low":2.07108,"close":2.07108,"volume":5.400000095367432},{"timestamp":1742379120000,"open":2.07108,"high":2.07108,"low":2.07106,"close":2.07106,"volume":16.200000762939453},{"timestamp":1742379180000,"open":2.07105,"high":2.07105,"low":2.07105,"close":2.07105,"volume":5.400000095367432},{"timestamp":1742379240000,"open":2.07105,"high":2.07106,"low":2.07105,"close":2.07105,"volume":43.20000076293945},{"timestamp":1742379300000,"open":2.07105,"high":2.07105,"low":2.07104,"close":2.07104,"volume":10.800000190734863},{"timestamp":1742379360000,"open":2.07105,"high":2.07106,"low":2.07102,"close":2.07102,"volume":16.200000762939453},{"timestamp":1742379420000,"open":2.07103,"high":2.07103,"low":2.07103,"close":2.07103,"volume":10.800000190734863},{"timestamp":1742379480000,"open":2.07104,"high":2.07104,"low":2.07102,"close":2.07104,"volume":27},{"timestamp":1742379840000,"open":2.07103,"high":2.07103,"low":2.07103,"close":2.07103,"volume":5.400000095367432},{"timestamp":1742379900000,"open":2.07103,"high":2.07103,"low":2.07099,"close":2.07101,"volume":37.79999923706055},{"timestamp":1742379960000,"open":2.07101,"high":2.07102,"low":2.071,"close":2.071,"volume":32.400001525878906},{"timestamp":1742380020000,"open":2.071,"high":2.07103,"low":2.071,"close":2.07103,"volume":16.200000762939453},{"timestamp":1742380080000,"open":2.07103,"high":2.07103,"low":2.07103,"close":2.07103,"volume":10.800000190734863},{"timestamp":1742380140000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742380200000,"open":2.07104,"high":2.07104,"low":2.07104,"close":2.07104,"volume":5.400000095367432},{"timestamp":1742380260000,"open":2.07102,"high":2.07104,"low":2.07102,"close":2.07104,"volume":16.200000762939453},{"timestamp":1742380320000,"open":2.07103,"high":2.07103,"low":2.07103,"close":2.07103,"volume":16.200000762939453},{"timestamp":1742380440000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742380500000,"open":2.071,"high":2.071,"low":2.07095,"close":2.07095,"volume":37.79999923706055},{"timestamp":1742380560000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":5.400000095367432},{"timestamp":1742380680000,"open":2.07095,"high":2.07095,"low":2.07092,"close":2.07092,"volume":21.600000381469727},{"timestamp":1742380740000,"open":2.07092,"high":2.07092,"low":2.0709,"close":2.0709,"volume":16.200000762939453},{"timestamp":1742380800000,"open":2.07089,"high":2.07091,"low":2.07089,"close":2.07089,"volume":27},{"timestamp":1742380860000,"open":2.07089,"high":2.07089,"low":2.07089,"close":2.07089,"volume":5.400000095367432},{"timestamp":1742380920000,"open":2.0709,"high":2.07091,"low":2.0709,"close":2.07091,"volume":21.600000381469727},{"timestamp":1742380980000,"open":2.0709,"high":2.0709,"low":2.0709,"close":2.0709,"volume":5.400000095367432},{"timestamp":1742381040000,"open":2.07091,"high":2.07091,"low":2.07091,"close":2.07091,"volume":21.600000381469727},{"timestamp":1742381100000,"open":2.07093,"high":2.07093,"low":2.0709,"close":2.07092,"volume":43.20000076293945},{"timestamp":1742381160000,"open":2.07091,"high":2.07091,"low":2.0709,"close":2.0709,"volume":16.200000762939453},{"timestamp":1742381220000,"open":2.0709,"high":2.0709,"low":2.0709,"close":2.0709,"volume":10.800000190734863},{"timestamp":1742381520000,"open":2.07093,"high":2.07099,"low":2.07093,"close":2.07099,"volume":21.600000381469727},{"timestamp":1742381580000,"open":2.071,"high":2.071,"low":2.07099,"close":2.071,"volume":75.5999984741211},{"timestamp":1742381640000,"open":2.07099,"high":2.071,"low":2.07099,"close":2.071,"volume":21.600000381469727},{"timestamp":1742381820000,"open":2.071,"high":2.071,"low":2.07099,"close":2.07099,"volume":10.800000190734863},{"timestamp":1742381880000,"open":2.071,"high":2.071,"low":2.07098,"close":2.07099,"volume":37.79999923706055},{"timestamp":1742381940000,"open":2.07099,"high":2.071,"low":2.07098,"close":2.07099,"volume":43.20000076293945},{"timestamp":1742382000000,"open":2.07099,"high":2.071,"low":2.07097,"close":2.07098,"volume":102.5999984741211},{"timestamp":1742382060000,"open":2.07097,"high":2.07103,"low":2.07097,"close":2.07102,"volume":64.80000305175781},{"timestamp":1742382120000,"open":2.07102,"high":2.07103,"low":2.07101,"close":2.07103,"volume":32.400001525878906},{"timestamp":1742382180000,"open":2.07103,"high":2.07103,"low":2.07101,"close":2.07102,"volume":27},{"timestamp":1742382240000,"open":2.07101,"high":2.07101,"low":2.07101,"close":2.07101,"volume":10.800000190734863},{"timestamp":1742382300000,"open":2.07102,"high":2.07103,"low":2.07102,"close":2.07103,"volume":21.600000381469727},{"timestamp":1742382420000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742382480000,"open":2.07102,"high":2.07103,"low":2.07102,"close":2.07103,"volume":32.400001525878906},{"timestamp":1742382660000,"open":2.07102,"high":2.07102,"low":2.071,"close":2.071,"volume":16.200000762939453},{"timestamp":1742382720000,"open":2.07102,"high":2.07102,"low":2.07099,"close":2.07101,"volume":21.600000381469727},{"timestamp":1742382780000,"open":2.071,"high":2.07101,"low":2.071,"close":2.07101,"volume":10.800000190734863},{"timestamp":1742382840000,"open":2.07102,"high":2.07102,"low":2.07102,"close":2.07102,"volume":5.400000095367432},{"timestamp":1742383200000,"open":2.07102,"high":2.07102,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742383320000,"open":2.07103,"high":2.07106,"low":2.07103,"close":2.07104,"volume":37.79999923706055},{"timestamp":1742383380000,"open":2.07103,"high":2.07103,"low":2.071,"close":2.07103,"volume":75.5999984741211},{"timestamp":1742383440000,"open":2.07102,"high":2.07102,"low":2.07102,"close":2.07102,"volume":5.400000095367432},{"timestamp":1742383500000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742383560000,"open":2.07101,"high":2.07101,"low":2.07101,"close":2.07101,"volume":16.200000762939453},{"timestamp":1742383620000,"open":2.07101,"high":2.07101,"low":2.07101,"close":2.07101,"volume":5.400000095367432},{"timestamp":1742383680000,"open":2.07101,"high":2.07101,"low":2.07101,"close":2.07101,"volume":5.400000095367432},{"timestamp":1742383740000,"open":2.07098,"high":2.07099,"low":2.07098,"close":2.07099,"volume":16.200000762939453},{"timestamp":1742383800000,"open":2.07099,"high":2.07099,"low":2.07099,"close":2.07099,"volume":10.800000190734863},{"timestamp":1742383860000,"open":2.07099,"high":2.07099,"low":2.07096,"close":2.07096,"volume":54},{"timestamp":1742383920000,"open":2.07097,"high":2.07097,"low":2.07094,"close":2.07094,"volume":27},{"timestamp":1742383980000,"open":2.07093,"high":2.07093,"low":2.07092,"close":2.07093,"volume":16.200000762939453},{"timestamp":1742384040000,"open":2.07093,"high":2.07095,"low":2.07093,"close":2.07094,"volume":21.600000381469727},{"timestamp":1742384100000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":5.400000095367432},{"timestamp":1742384160000,"open":2.07093,"high":2.07093,"low":2.07093,"close":2.07093,"volume":5.400000095367432},{"timestamp":1742384220000,"open":2.07095,"high":2.07096,"low":2.07093,"close":2.07093,"volume":21.600000381469727},{"timestamp":1742384280000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":5.400000095367432},{"timestamp":1742384400000,"open":2.07093,"high":2.07093,"low":2.07093,"close":2.07093,"volume":5.400000095367432},{"timestamp":1742384460000,"open":2.07095,"high":2.07095,"low":2.07093,"close":2.07093,"volume":10.800000190734863},{"timestamp":1742384520000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":5.400000095367432},{"timestamp":1742384700000,"open":2.07092,"high":2.07094,"low":2.07092,"close":2.07094,"volume":10.800000190734863},{"timestamp":1742384940000,"open":2.07093,"high":2.07093,"low":2.07093,"close":2.07093,"volume":5.400000095367432},{"timestamp":1742385000000,"open":2.07095,"high":2.07095,"low":2.07091,"close":2.07091,"volume":27},{"timestamp":1742385060000,"open":2.0709,"high":2.07092,"low":2.0709,"close":2.07091,"volume":32.400001525878906},{"timestamp":1742385180000,"open":2.07098,"high":2.07102,"low":2.07098,"close":2.07102,"volume":32.400001525878906},{"timestamp":1742385240000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":27},{"timestamp":1742385300000,"open":2.071,"high":2.071,"low":2.071,"close":2.071,"volume":5.400000095367432},{"timestamp":1742385360000,"open":2.07101,"high":2.07103,"low":2.07101,"close":2.07103,"volume":10.800000190734863},{"timestamp":1742385420000,"open":2.07103,"high":2.07104,"low":2.07103,"close":2.07104,"volume":16.200000762939453},{"timestamp":1742385480000,"open":2.07104,"high":2.07108,"low":2.07104,"close":2.07108,"volume":32.400001525878906},{"timestamp":1742385540000,"open":2.07107,"high":2.07108,"low":2.07107,"close":2.07108,"volume":10.800000190734863},{"timestamp":1742385660000,"open":2.07106,"high":2.07108,"low":2.07106,"close":2.07106,"volume":37.79999923706055},{"timestamp":1742385720000,"open":2.07107,"high":2.07107,"low":2.07103,"close":2.07105,"volume":43.20000076293945},{"timestamp":1742385780000,"open":2.07103,"high":2.07104,"low":2.07103,"close":2.07104,"volume":32.400001525878906},{"timestamp":1742385840000,"open":2.07104,"high":2.07104,"low":2.07095,"close":2.07095,"volume":54},{"timestamp":1742385900000,"open":2.07094,"high":2.07094,"low":2.07093,"close":2.07093,"volume":10.800000190734863},{"timestamp":1742385960000,"open":2.07093,"high":2.07094,"low":2.07091,"close":2.07092,"volume":27},{"timestamp":1742386020000,"open":2.0709,"high":2.0709,"low":2.0709,"close":2.0709,"volume":5.400000095367432},{"timestamp":1742386080000,"open":2.07091,"high":2.07091,"low":2.07091,"close":2.07091,"volume":5.400000095367432},{"timestamp":1742386140000,"open":2.07092,"high":2.07093,"low":2.07092,"close":2.07092,"volume":16.200000762939453},{"timestamp":1742386200000,"open":2.07092,"high":2.07092,"low":2.07091,"close":2.07091,"volume":10.800000190734863},{"timestamp":1742386260000,"open":2.07091,"high":2.07091,"low":2.07091,"close":2.07091,"volume":5.400000095367432},{"timestamp":1742386320000,"open":2.07091,"high":2.07091,"low":2.07091,"close":2.07091,"volume":16.200000762939453},{"timestamp":1742386380000,"open":2.07091,"high":2.07091,"low":2.07091,"close":2.07091,"volume":5.400000095367432},{"timestamp":1742386440000,"open":2.07092,"high":2.07092,"low":2.0709,"close":2.0709,"volume":10.800000190734863},{"timestamp":1742386500000,"open":2.07093,"high":2.07093,"low":2.0709,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742386560000,"open":2.07091,"high":2.07091,"low":2.0709,"close":2.07091,"volume":27},{"timestamp":1742386620000,"open":2.07092,"high":2.07092,"low":2.07088,"close":2.07088,"volume":54},{"timestamp":1742386680000,"open":2.07089,"high":2.07089,"low":2.07089,"close":2.07089,"volume":10.800000190734863},{"timestamp":1742386740000,"open":2.07088,"high":2.07088,"low":2.07088,"close":2.07088,"volume":10.800000190734863},{"timestamp":1742386800000,"open":2.07089,"high":2.07089,"low":2.07089,"close":2.07089,"volume":5.400000095367432},{"timestamp":1742386860000,"open":2.07089,"high":2.07089,"low":2.07089,"close":2.07089,"volume":5.400000095367432},{"timestamp":1742386920000,"open":2.07083,"high":2.07083,"low":2.07078,"close":2.07078,"volume":48.599998474121094},{"timestamp":1742386980000,"open":2.07079,"high":2.07084,"low":2.07079,"close":2.07084,"volume":16.200000762939453},{"timestamp":1742387040000,"open":2.07086,"high":2.07086,"low":2.07083,"close":2.07083,"volume":16.200000762939453},{"timestamp":1742387340000,"open":2.07083,"high":2.07083,"low":2.07083,"close":2.07083,"volume":5.400000095367432},{"timestamp":1742387400000,"open":2.07084,"high":2.07088,"low":2.07084,"close":2.07084,"volume":48.599998474121094},{"timestamp":1742387460000,"open":2.07085,"high":2.07085,"low":2.07084,"close":2.07084,"volume":10.800000190734863},{"timestamp":1742387520000,"open":2.07084,"high":2.07084,"low":2.07084,"close":2.07084,"volume":5.400000095367432},{"timestamp":1742387580000,"open":2.07083,"high":2.07083,"low":2.07083,"close":2.07083,"volume":5.400000095367432},{"timestamp":1742387640000,"open":2.07084,"high":2.07084,"low":2.07083,"close":2.07083,"volume":10.800000190734863},{"timestamp":1742387700000,"open":2.07083,"high":2.07083,"low":2.07081,"close":2.07081,"volume":21.600000381469727},{"timestamp":1742387880000,"open":2.07082,"high":2.07085,"low":2.07082,"close":2.07085,"volume":16.200000762939453},{"timestamp":1742387940000,"open":2.07084,"high":2.07084,"low":2.07083,"close":2.07083,"volume":10.800000190734863},{"timestamp":1742388000000,"open":2.07084,"high":2.07087,"low":2.07084,"close":2.07084,"volume":27},{"timestamp":1742388060000,"open":2.07086,"high":2.07086,"low":2.07085,"close":2.07086,"volume":16.200000762939453},{"timestamp":1742388120000,"open":2.07088,"high":2.07088,"low":2.07087,"close":2.07087,"volume":10.800000190734863},{"timestamp":1742388180000,"open":2.07088,"high":2.07089,"low":2.07088,"close":2.07089,"volume":16.200000762939453},{"timestamp":1742388240000,"open":2.07088,"high":2.0709,"low":2.07088,"close":2.0709,"volume":16.200000762939453},{"timestamp":1742388300000,"open":2.0709,"high":2.0709,"low":2.07089,"close":2.07089,"volume":16.200000762939453},{"timestamp":1742388360000,"open":2.07093,"high":2.07094,"low":2.07081,"close":2.07086,"volume":27},{"timestamp":1742388480000,"open":2.07087,"high":2.07088,"low":2.07087,"close":2.07088,"volume":16.200000762939453},{"timestamp":1742388540000,"open":2.07088,"high":2.07088,"low":2.07087,"close":2.07088,"volume":32.400001525878906},{"timestamp":1742388600000,"open":2.07088,"high":2.0709,"low":2.07088,"close":2.07089,"volume":27},{"timestamp":1742388660000,"open":2.0709,"high":2.0709,"low":2.07089,"close":2.07089,"volume":21.600000381469727},{"timestamp":1742388720000,"open":2.0709,"high":2.0709,"low":2.07089,"close":2.07089,"volume":10.800000190734863},{"timestamp":1742388780000,"open":2.0709,"high":2.07093,"low":2.0709,"close":2.07091,"volume":27},{"timestamp":1742388840000,"open":2.07093,"high":2.07094,"low":2.07093,"close":2.07093,"volume":16.200000762939453},{"timestamp":1742388900000,"open":2.07094,"high":2.07094,"low":2.07093,"close":2.07093,"volume":21.600000381469727},{"timestamp":1742388960000,"open":2.07095,"high":2.07098,"low":2.07095,"close":2.07096,"volume":27},{"timestamp":1742389020000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":27},{"timestamp":1742389080000,"open":2.07096,"high":2.07099,"low":2.07096,"close":2.07097,"volume":37.79999923706055},{"timestamp":1742389140000,"open":2.07098,"high":2.07099,"low":2.07097,"close":2.07097,"volume":54},{"timestamp":1742389200000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742389260000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742389380000,"open":2.07096,"high":2.07099,"low":2.07096,"close":2.07099,"volume":16.200000762939453},{"timestamp":1742389440000,"open":2.07099,"high":2.07099,"low":2.07095,"close":2.07095,"volume":59.400001525878906},{"timestamp":1742389560000,"open":2.07095,"high":2.07096,"low":2.07093,"close":2.07093,"volume":21.600000381469727},{"timestamp":1742389620000,"open":2.07094,"high":2.07094,"low":2.07089,"close":2.07089,"volume":27},{"timestamp":1742389680000,"open":2.07089,"high":2.07094,"low":2.07089,"close":2.07094,"volume":43.20000076293945},{"timestamp":1742389740000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":5.400000095367432},{"timestamp":1742389800000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":16.200000762939453},{"timestamp":1742389860000,"open":2.0709,"high":2.07092,"low":2.0709,"close":2.07092,"volume":21.600000381469727},{"timestamp":1742389920000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":10.800000190734863},{"timestamp":1742389980000,"open":2.07091,"high":2.07092,"low":2.07089,"close":2.07092,"volume":43.20000076293945},{"timestamp":1742390040000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":5.400000095367432},{"timestamp":1742390100000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":10.800000190734863},{"timestamp":1742390220000,"open":2.07092,"high":2.07093,"low":2.07092,"close":2.07093,"volume":10.800000190734863},{"timestamp":1742390280000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":16.200000762939453},{"timestamp":1742390340000,"open":2.07093,"high":2.07098,"low":2.07093,"close":2.07098,"volume":48.599998474121094},{"timestamp":1742390460000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":21.600000381469727},{"timestamp":1742390580000,"open":2.07098,"high":2.07098,"low":2.07097,"close":2.07098,"volume":21.600000381469727},{"timestamp":1742390760000,"open":2.07095,"high":2.07098,"low":2.07095,"close":2.07096,"volume":48.599998474121094},{"timestamp":1742390820000,"open":2.07097,"high":2.07098,"low":2.07097,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742390880000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742390940000,"open":2.07098,"high":2.07098,"low":2.07097,"close":2.07097,"volume":21.600000381469727},{"timestamp":1742391000000,"open":2.07097,"high":2.07098,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742391060000,"open":2.07096,"high":2.07096,"low":2.07095,"close":2.07095,"volume":21.600000381469727},{"timestamp":1742391120000,"open":2.07096,"high":2.07096,"low":2.07095,"close":2.07095,"volume":16.200000762939453},{"timestamp":1742391180000,"open":2.07097,"high":2.07097,"low":2.07095,"close":2.07095,"volume":16.200000762939453},{"timestamp":1742391240000,"open":2.07095,"high":2.07096,"low":2.07095,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742391300000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742391360000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":5.400000095367432},{"timestamp":1742391420000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742391480000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742391600000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742391660000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742391720000,"open":2.07097,"high":2.07098,"low":2.07096,"close":2.07096,"volume":37.79999923706055},{"timestamp":1742391780000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742391960000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742392140000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07096,"volume":27},{"timestamp":1742392200000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07096,"volume":48.599998474121094},{"timestamp":1742392260000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":5.400000095367432},{"timestamp":1742392320000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742392380000,"open":2.07094,"high":2.07095,"low":2.07094,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742392440000,"open":2.07095,"high":2.07095,"low":2.07094,"close":2.07094,"volume":21.600000381469727},{"timestamp":1742392500000,"open":2.07094,"high":2.07096,"low":2.07093,"close":2.07096,"volume":37.79999923706055},{"timestamp":1742392560000,"open":2.07097,"high":2.07097,"low":2.07091,"close":2.07096,"volume":81},{"timestamp":1742392620000,"open":2.07094,"high":2.07096,"low":2.07094,"close":2.07095,"volume":48.599998474121094},{"timestamp":1742392680000,"open":2.07095,"high":2.07096,"low":2.07094,"close":2.07095,"volume":48.599998474121094},{"timestamp":1742392740000,"open":2.07095,"high":2.07096,"low":2.07095,"close":2.07095,"volume":32.400001525878906},{"timestamp":1742392800000,"open":2.07094,"high":2.07094,"low":2.07088,"close":2.07089,"volume":54},{"timestamp":1742392860000,"open":2.0709,"high":2.0709,"low":2.07088,"close":2.07088,"volume":43.20000076293945},{"timestamp":1742392920000,"open":2.07089,"high":2.07092,"low":2.07089,"close":2.07091,"volume":32.400001525878906},{"timestamp":1742392980000,"open":2.07091,"high":2.07092,"low":2.07091,"close":2.07091,"volume":32.400001525878906},{"timestamp":1742393040000,"open":2.07092,"high":2.07092,"low":2.0709,"close":2.0709,"volume":10.800000190734863},{"timestamp":1742393160000,"open":2.0709,"high":2.0709,"low":2.0709,"close":2.0709,"volume":5.400000095367432},{"timestamp":1742393220000,"open":2.0709,"high":2.07091,"low":2.0709,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742393280000,"open":2.07091,"high":2.07091,"low":2.0709,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742393340000,"open":2.07091,"high":2.07091,"low":2.0709,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742393460000,"open":2.07089,"high":2.0709,"low":2.07089,"close":2.0709,"volume":10.800000190734863},{"timestamp":1742393520000,"open":2.07089,"high":2.07089,"low":2.07085,"close":2.07086,"volume":32.400001525878906},{"timestamp":1742393580000,"open":2.07088,"high":2.07088,"low":2.07086,"close":2.07086,"volume":21.600000381469727},{"timestamp":1742393640000,"open":2.07085,"high":2.07086,"low":2.07085,"close":2.07086,"volume":10.800000190734863},{"timestamp":1742393760000,"open":2.07085,"high":2.07085,"low":2.07085,"close":2.07085,"volume":5.400000095367432},{"timestamp":1742393820000,"open":2.07084,"high":2.07084,"low":2.07084,"close":2.07084,"volume":5.400000095367432},{"timestamp":1742393940000,"open":2.07084,"high":2.07085,"low":2.07083,"close":2.07085,"volume":37.79999923706055},{"timestamp":1742394000000,"open":2.07084,"high":2.07084,"low":2.07084,"close":2.07084,"volume":5.400000095367432},{"timestamp":1742394060000,"open":2.07086,"high":2.07086,"low":2.07084,"close":2.07085,"volume":16.200000762939453},{"timestamp":1742394180000,"open":2.07085,"high":2.07086,"low":2.07083,"close":2.07083,"volume":64.80000305175781},{"timestamp":1742394240000,"open":2.07084,"high":2.07084,"low":2.07084,"close":2.07084,"volume":5.400000095367432},{"timestamp":1742394300000,"open":2.07083,"high":2.07085,"low":2.07083,"close":2.07083,"volume":48.599998474121094},{"timestamp":1742394360000,"open":2.07083,"high":2.07085,"low":2.07083,"close":2.07084,"volume":32.400001525878906},{"timestamp":1742394420000,"open":2.07084,"high":2.07084,"low":2.07082,"close":2.07082,"volume":27},{"timestamp":1742394480000,"open":2.07082,"high":2.07082,"low":2.07078,"close":2.07078,"volume":37.79999923706055},{"timestamp":1742394540000,"open":2.07078,"high":2.0708,"low":2.07077,"close":2.0708,"volume":32.400001525878906},{"timestamp":1742394600000,"open":2.07079,"high":2.07081,"low":2.07079,"close":2.07079,"volume":27},{"timestamp":1742394660000,"open":2.0708,"high":2.0708,"low":2.07074,"close":2.07074,"volume":27},{"timestamp":1742394780000,"open":2.07075,"high":2.07075,"low":2.07075,"close":2.07075,"volume":5.400000095367432},{"timestamp":1742394840000,"open":2.07074,"high":2.07074,"low":2.07073,"close":2.07073,"volume":32.400001525878906},{"timestamp":1742394960000,"open":2.07073,"high":2.07073,"low":2.07072,"close":2.07072,"volume":10.800000190734863},{"timestamp":1742395020000,"open":2.07073,"high":2.07074,"low":2.07072,"close":2.07074,"volume":27},{"timestamp":1742395080000,"open":2.07073,"high":2.07075,"low":2.07073,"close":2.07075,"volume":10.800000190734863},{"timestamp":1742395140000,"open":2.07075,"high":2.07075,"low":2.07073,"close":2.07074,"volume":16.200000762939453},{"timestamp":1742395200000,"open":2.07075,"high":2.07075,"low":2.07073,"close":2.07074,"volume":27},{"timestamp":1742395260000,"open":2.07074,"high":2.07075,"low":2.07073,"close":2.07074,"volume":27},{"timestamp":1742395380000,"open":2.07075,"high":2.07076,"low":2.07074,"close":2.07076,"volume":37.79999923706055},{"timestamp":1742395440000,"open":2.07075,"high":2.07075,"low":2.07075,"close":2.07075,"volume":5.400000095367432},{"timestamp":1742395620000,"open":2.07075,"high":2.07075,"low":2.07072,"close":2.07073,"volume":27},{"timestamp":1742395680000,"open":2.07074,"high":2.07074,"low":2.07074,"close":2.07074,"volume":5.400000095367432},{"timestamp":1742395740000,"open":2.07074,"high":2.07074,"low":2.07073,"close":2.07074,"volume":16.200000762939453},{"timestamp":1742395800000,"open":2.07073,"high":2.07073,"low":2.07073,"close":2.07073,"volume":5.400000095367432},{"timestamp":1742395860000,"open":2.07074,"high":2.07075,"low":2.07074,"close":2.07075,"volume":10.800000190734863},{"timestamp":1742395920000,"open":2.07075,"high":2.07075,"low":2.07074,"close":2.07074,"volume":10.800000190734863},{"timestamp":1742395980000,"open":2.07073,"high":2.07075,"low":2.07073,"close":2.07075,"volume":43.20000076293945},{"timestamp":1742396040000,"open":2.07075,"high":2.07077,"low":2.07075,"close":2.07076,"volume":21.600000381469727},{"timestamp":1742396160000,"open":2.07075,"high":2.07075,"low":2.07075,"close":2.07075,"volume":5.400000095367432},{"timestamp":1742396220000,"open":2.07075,"high":2.07075,"low":2.07072,"close":2.07072,"volume":32.400001525878906},{"timestamp":1742396280000,"open":2.07071,"high":2.07073,"low":2.07071,"close":2.07073,"volume":32.400001525878906},{"timestamp":1742396340000,"open":2.07072,"high":2.07072,"low":2.07068,"close":2.0707,"volume":32.400001525878906},{"timestamp":1742396400000,"open":2.07072,"high":2.07075,"low":2.07072,"close":2.07075,"volume":48.599998474121094},{"timestamp":1742396460000,"open":2.07074,"high":2.07077,"low":2.07071,"close":2.07074,"volume":129.60000610351562},{"timestamp":1742396520000,"open":2.07074,"high":2.07076,"low":2.07073,"close":2.07076,"volume":70.19999694824219},{"timestamp":1742396580000,"open":2.07075,"high":2.07075,"low":2.07074,"close":2.07074,"volume":16.200000762939453},{"timestamp":1742396640000,"open":2.07074,"high":2.07074,"low":2.07073,"close":2.07073,"volume":16.200000762939453},{"timestamp":1742396700000,"open":2.07074,"high":2.07074,"low":2.07071,"close":2.07071,"volume":27},{"timestamp":1742396760000,"open":2.07073,"high":2.07073,"low":2.07073,"close":2.07073,"volume":5.400000095367432},{"timestamp":1742396880000,"open":2.07073,"high":2.07075,"low":2.07073,"close":2.07074,"volume":27},{"timestamp":1742396940000,"open":2.07074,"high":2.07074,"low":2.07074,"close":2.07074,"volume":5.400000095367432},{"timestamp":1742397000000,"open":2.07073,"high":2.07075,"low":2.07073,"close":2.07075,"volume":21.600000381469727},{"timestamp":1742397060000,"open":2.07074,"high":2.07074,"low":2.07074,"close":2.07074,"volume":10.800000190734863},{"timestamp":1742397120000,"open":2.07074,"high":2.07074,"low":2.07074,"close":2.07074,"volume":5.400000095367432},{"timestamp":1742397180000,"open":2.07076,"high":2.07076,"low":2.07074,"close":2.07075,"volume":16.200000762939453},{"timestamp":1742397240000,"open":2.07076,"high":2.07076,"low":2.07076,"close":2.07076,"volume":16.200000762939453},{"timestamp":1742397300000,"open":2.07075,"high":2.07076,"low":2.07075,"close":2.07076,"volume":10.800000190734863},{"timestamp":1742397360000,"open":2.07075,"high":2.07075,"low":2.07075,"close":2.07075,"volume":5.400000095367432},{"timestamp":1742397420000,"open":2.07075,"high":2.07075,"low":2.07073,"close":2.07073,"volume":10.800000190734863},{"timestamp":1742397480000,"open":2.07074,"high":2.07074,"low":2.07073,"close":2.07073,"volume":27},{"timestamp":1742397540000,"open":2.07075,"high":2.07075,"low":2.07074,"close":2.07074,"volume":10.800000190734863},{"timestamp":1742397600000,"open":2.07074,"high":2.07074,"low":2.0707,"close":2.07071,"volume":32.400001525878906},{"timestamp":1742397660000,"open":2.07071,"high":2.07073,"low":2.07071,"close":2.07071,"volume":16.200000762939453},{"timestamp":1742398080000,"open":2.0707,"high":2.0707,"low":2.0707,"close":2.0707,"volume":5.400000095367432},{"timestamp":1742398140000,"open":2.0707,"high":2.07071,"low":2.0707,"close":2.0707,"volume":48.599998474121094},{"timestamp":1742398200000,"open":2.07071,"high":2.07071,"low":2.07071,"close":2.07071,"volume":5.400000095367432},{"timestamp":1742398260000,"open":2.07071,"high":2.07071,"low":2.07071,"close":2.07071,"volume":5.400000095367432},{"timestamp":1742398320000,"open":2.07073,"high":2.07073,"low":2.07073,"close":2.07073,"volume":5.400000095367432},{"timestamp":1742398380000,"open":2.07071,"high":2.07073,"low":2.07071,"close":2.07073,"volume":10.800000190734863},{"timestamp":1742398440000,"open":2.07072,"high":2.07073,"low":2.07072,"close":2.07072,"volume":16.200000762939453},{"timestamp":1742398500000,"open":2.07073,"high":2.07073,"low":2.07073,"close":2.07073,"volume":10.800000190734863},{"timestamp":1742398560000,"open":2.07073,"high":2.07074,"low":2.07073,"close":2.07074,"volume":10.800000190734863},{"timestamp":1742398620000,"open":2.07073,"high":2.07073,"low":2.07072,"close":2.07073,"volume":37.79999923706055},{"timestamp":1742398680000,"open":2.07072,"high":2.07075,"low":2.07072,"close":2.07073,"volume":64.80000305175781},{"timestamp":1742398740000,"open":2.07074,"high":2.07082,"low":2.07074,"close":2.0708,"volume":86.4000015258789},{"timestamp":1742398800000,"open":2.07082,"high":2.07083,"low":2.0708,"close":2.0708,"volume":32.400001525878906},{"timestamp":1742398860000,"open":2.07082,"high":2.07083,"low":2.0708,"close":2.07081,"volume":43.20000076293945},{"timestamp":1742398920000,"open":2.07081,"high":2.07084,"low":2.0708,"close":2.07082,"volume":86.4000015258789},{"timestamp":1742398980000,"open":2.0708,"high":2.07081,"low":2.0708,"close":2.07081,"volume":59.400001525878906},{"timestamp":1742399040000,"open":2.07082,"high":2.07083,"low":2.07081,"close":2.07081,"volume":21.600000381469727},{"timestamp":1742399100000,"open":2.0708,"high":2.07082,"low":2.0708,"close":2.07082,"volume":54},{"timestamp":1742399160000,"open":2.07082,"high":2.07084,"low":2.07081,"close":2.07082,"volume":32.400001525878906},{"timestamp":1742399220000,"open":2.07081,"high":2.07081,"low":2.07081,"close":2.07081,"volume":5.400000095367432},{"timestamp":1742399280000,"open":2.07081,"high":2.07081,"low":2.07081,"close":2.07081,"volume":5.400000095367432},{"timestamp":1742399340000,"open":2.07082,"high":2.07083,"low":2.07082,"close":2.07083,"volume":10.800000190734863},{"timestamp":1742399400000,"open":2.07082,"high":2.07099,"low":2.07082,"close":2.07099,"volume":37.79999923706055},{"timestamp":1742399460000,"open":2.07098,"high":2.07099,"low":2.07098,"close":2.07098,"volume":16.200000762939453},{"timestamp":1742399580000,"open":2.07098,"high":2.071,"low":2.07096,"close":2.071,"volume":37.79999923706055},{"timestamp":1742399640000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":5.400000095367432},{"timestamp":1742399700000,"open":2.07096,"high":2.07097,"low":2.07095,"close":2.07095,"volume":21.600000381469727},{"timestamp":1742399760000,"open":2.07096,"high":2.07098,"low":2.07096,"close":2.07096,"volume":37.79999923706055},{"timestamp":1742399820000,"open":2.07095,"high":2.07098,"low":2.07095,"close":2.07096,"volume":86.4000015258789},{"timestamp":1742399880000,"open":2.07095,"high":2.07101,"low":2.07095,"close":2.07097,"volume":91.80000305175781},{"timestamp":1742399940000,"open":2.07099,"high":2.07099,"low":2.07095,"close":2.07098,"volume":167.39999389648438},{"timestamp":1742400000000,"open":2.07098,"high":2.07098,"low":2.07094,"close":2.07094,"volume":75.5999984741211},{"timestamp":1742400060000,"open":2.07094,"high":2.07096,"low":2.07094,"close":2.07094,"volume":54},{"timestamp":1742400120000,"open":2.07096,"high":2.07099,"low":2.07094,"close":2.07099,"volume":27},{"timestamp":1742400180000,"open":2.07098,"high":2.07098,"low":2.07093,"close":2.07093,"volume":54},{"timestamp":1742400240000,"open":2.07094,"high":2.07094,"low":2.07093,"close":2.07094,"volume":32.400001525878906},{"timestamp":1742400300000,"open":2.07095,"high":2.07095,"low":2.07094,"close":2.07095,"volume":43.20000076293945},{"timestamp":1742400360000,"open":2.07094,"high":2.07095,"low":2.07094,"close":2.07094,"volume":32.400001525878906},{"timestamp":1742400420000,"open":2.07093,"high":2.07094,"low":2.07093,"close":2.07094,"volume":10.800000190734863},{"timestamp":1742400480000,"open":2.07097,"high":2.07098,"low":2.07097,"close":2.07097,"volume":21.600000381469727},{"timestamp":1742400540000,"open":2.07097,"high":2.07098,"low":2.07097,"close":2.07097,"volume":37.79999923706055},{"timestamp":1742400600000,"open":2.07096,"high":2.07096,"low":2.07094,"close":2.07095,"volume":16.200000762939453},{"timestamp":1742400660000,"open":2.07094,"high":2.07095,"low":2.07094,"close":2.07094,"volume":43.20000076293945},{"timestamp":1742400720000,"open":2.07094,"high":2.07095,"low":2.07094,"close":2.07094,"volume":21.600000381469727},{"timestamp":1742400780000,"open":2.07093,"high":2.07094,"low":2.07093,"close":2.07093,"volume":37.79999923706055},{"timestamp":1742400840000,"open":2.07093,"high":2.07097,"low":2.07093,"close":2.07096,"volume":81},{"timestamp":1742400900000,"open":2.07095,"high":2.07095,"low":2.07094,"close":2.07095,"volume":21.600000381469727},{"timestamp":1742400960000,"open":2.07097,"high":2.07101,"low":2.07097,"close":2.07101,"volume":27},{"timestamp":1742401020000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742401080000,"open":2.07101,"high":2.07103,"low":2.07101,"close":2.07102,"volume":16.200000762939453},{"timestamp":1742401200000,"open":2.07102,"high":2.07102,"low":2.07102,"close":2.07102,"volume":5.400000095367432},{"timestamp":1742401500000,"open":2.07099,"high":2.07099,"low":2.07099,"close":2.07099,"volume":5.400000095367432},{"timestamp":1742401680000,"open":2.07102,"high":2.07103,"low":2.07102,"close":2.07102,"volume":21.600000381469727},{"timestamp":1742401740000,"open":2.07103,"high":2.07103,"low":2.07101,"close":2.07101,"volume":27},{"timestamp":1742401800000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742401860000,"open":2.07101,"high":2.07102,"low":2.071,"close":2.07102,"volume":27},{"timestamp":1742401920000,"open":2.07099,"high":2.071,"low":2.07098,"close":2.071,"volume":16.200000762939453},{"timestamp":1742401980000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742402040000,"open":2.07096,"high":2.07098,"low":2.07096,"close":2.07098,"volume":21.600000381469727},{"timestamp":1742402100000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":5.400000095367432},{"timestamp":1742402160000,"open":2.07099,"high":2.07099,"low":2.07099,"close":2.07099,"volume":5.400000095367432},{"timestamp":1742402280000,"open":2.07099,"high":2.07099,"low":2.07099,"close":2.07099,"volume":5.400000095367432},{"timestamp":1742402340000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07097,"volume":16.200000762939453},{"timestamp":1742402400000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742402460000,"open":2.07096,"high":2.07096,"low":2.07093,"close":2.07094,"volume":16.200000762939453},{"timestamp":1742402520000,"open":2.07094,"high":2.07096,"low":2.07094,"close":2.07096,"volume":27},{"timestamp":1742402580000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742402640000,"open":2.07096,"high":2.07096,"low":2.07095,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742402700000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742402760000,"open":2.07096,"high":2.07097,"low":2.07094,"close":2.07097,"volume":16.200000762939453},{"timestamp":1742402820000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742402880000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742402940000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742403000000,"open":2.07094,"high":2.07095,"low":2.07094,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742403060000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742403120000,"open":2.07098,"high":2.07098,"low":2.07091,"close":2.07096,"volume":32.400001525878906},{"timestamp":1742403180000,"open":2.07096,"high":2.07096,"low":2.07095,"close":2.07096,"volume":27},{"timestamp":1742403240000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":5.400000095367432},{"timestamp":1742403300000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742403360000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742403420000,"open":2.07098,"high":2.07098,"low":2.07097,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742403480000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":5.400000095367432},{"timestamp":1742403600000,"open":2.07098,"high":2.07098,"low":2.07097,"close":2.07097,"volume":16.200000762939453},{"timestamp":1742403840000,"open":2.07099,"high":2.07099,"low":2.07099,"close":2.07099,"volume":5.400000095367432},{"timestamp":1742403900000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742404020000,"open":2.07099,"high":2.07099,"low":2.07097,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742404260000,"open":2.07095,"high":2.07098,"low":2.07095,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742404440000,"open":2.07098,"high":2.07098,"low":2.07097,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742404620000,"open":2.07099,"high":2.07099,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742404680000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":5.400000095367432},{"timestamp":1742404740000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742404800000,"open":2.07099,"high":2.071,"low":2.07099,"close":2.07099,"volume":16.200000762939453},{"timestamp":1742404860000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":5.400000095367432},{"timestamp":1742405040000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742405160000,"open":2.07095,"high":2.07097,"low":2.07095,"close":2.07097,"volume":10.800000190734863},{"timestamp":1742405220000,"open":2.07095,"high":2.07096,"low":2.07095,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742405280000,"open":2.07096,"high":2.07096,"low":2.07095,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742405520000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742405580000,"open":2.07088,"high":2.07095,"low":2.07088,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742405820000,"open":2.07091,"high":2.07094,"low":2.07091,"close":2.07094,"volume":21.600000381469727},{"timestamp":1742406000000,"open":2.07085,"high":2.07094,"low":2.07085,"close":2.07094,"volume":10.800000190734863},{"timestamp":1742406120000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":5.400000095367432},{"timestamp":1742406180000,"open":2.07091,"high":2.07091,"low":2.0709,"close":2.0709,"volume":10.800000190734863},{"timestamp":1742406240000,"open":2.0709,"high":2.07091,"low":2.0709,"close":2.0709,"volume":16.200000762939453},{"timestamp":1742406300000,"open":2.07089,"high":2.07089,"low":2.07089,"close":2.07089,"volume":5.400000095367432},{"timestamp":1742406360000,"open":2.07088,"high":2.07088,"low":2.07088,"close":2.07088,"volume":5.400000095367432},{"timestamp":1742406420000,"open":2.07088,"high":2.07088,"low":2.07087,"close":2.07087,"volume":10.800000190734863},{"timestamp":1742406540000,"open":2.07088,"high":2.0709,"low":2.07088,"close":2.0709,"volume":16.200000762939453},{"timestamp":1742406600000,"open":2.07092,"high":2.07095,"low":2.07092,"close":2.07095,"volume":27},{"timestamp":1742406660000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742406720000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":5.400000095367432},{"timestamp":1742406780000,"open":2.07093,"high":2.07095,"low":2.07093,"close":2.07093,"volume":16.200000762939453},{"timestamp":1742406840000,"open":2.07094,"high":2.07094,"low":2.07092,"close":2.07094,"volume":32.400001525878906},{"timestamp":1742406900000,"open":2.07096,"high":2.07096,"low":2.07094,"close":2.07094,"volume":10.800000190734863},{"timestamp":1742406960000,"open":2.07091,"high":2.07091,"low":2.07087,"close":2.07087,"volume":32.400001525878906},{"timestamp":1742407020000,"open":2.07085,"high":2.07085,"low":2.07084,"close":2.07084,"volume":16.200000762939453},{"timestamp":1742407080000,"open":2.07083,"high":2.07083,"low":2.07083,"close":2.07083,"volume":5.400000095367432},{"timestamp":1742407140000,"open":2.07082,"high":2.07087,"low":2.0708,"close":2.07085,"volume":140.39999389648438},{"timestamp":1742407200000,"open":2.07084,"high":2.07089,"low":2.0704,"close":2.07083,"volume":463.8800048828125},{"timestamp":1742407260000,"open":2.07082,"high":2.07084,"low":2.07042,"close":2.07083,"volume":129.52999877929688},{"timestamp":1742407320000,"open":2.07083,"high":2.07085,"low":2.07042,"close":2.0708,"volume":107.93000030517578},{"timestamp":1742407380000,"open":2.07081,"high":2.07082,"low":2.07081,"close":2.07082,"volume":10.800000190734863},{"timestamp":1742407440000,"open":2.07083,"high":2.07083,"low":2.07081,"close":2.07081,"volume":75.5999984741211},{"timestamp":1742407500000,"open":2.07082,"high":2.07084,"low":2.07082,"close":2.07083,"volume":27},{"timestamp":1742407560000,"open":2.07085,"high":2.07087,"low":2.07084,"close":2.07087,"volume":48.599998474121094},{"timestamp":1742407620000,"open":2.07086,"high":2.07087,"low":2.07084,"close":2.07084,"volume":54},{"timestamp":1742407680000,"open":2.07084,"high":2.07085,"low":2.07084,"close":2.07085,"volume":10.800000190734863},{"timestamp":1742407740000,"open":2.07085,"high":2.07085,"low":2.07082,"close":2.07083,"volume":140.39999389648438},{"timestamp":1742407800000,"open":2.07083,"high":2.07083,"low":2.07082,"close":2.07083,"volume":16.200000762939453},{"timestamp":1742407860000,"open":2.07083,"high":2.07083,"low":2.07082,"close":2.07083,"volume":21.600000381469727},{"timestamp":1742407920000,"open":2.07082,"high":2.07082,"low":2.07082,"close":2.07082,"volume":16.200000762939453},{"timestamp":1742407980000,"open":2.07082,"high":2.07082,"low":2.07082,"close":2.07082,"volume":10.800000190734863},{"timestamp":1742408040000,"open":2.07082,"high":2.07084,"low":2.07082,"close":2.07084,"volume":10.800000190734863},{"timestamp":1742408100000,"open":2.07083,"high":2.07086,"low":2.07083,"close":2.07086,"volume":37.79999923706055},{"timestamp":1742408160000,"open":2.07086,"high":2.07086,"low":2.07083,"close":2.07083,"volume":48.599998474121094},{"timestamp":1742408220000,"open":2.07084,"high":2.07092,"low":2.07084,"close":2.07091,"volume":91.80000305175781},{"timestamp":1742408280000,"open":2.07093,"high":2.07095,"low":2.07092,"close":2.07094,"volume":37.79999923706055},{"timestamp":1742408340000,"open":2.07093,"high":2.07093,"low":2.07092,"close":2.07092,"volume":10.800000190734863},{"timestamp":1742408400000,"open":2.07092,"high":2.07093,"low":2.07092,"close":2.07092,"volume":21.600000381469727},{"timestamp":1742408460000,"open":2.07092,"high":2.07095,"low":2.07092,"close":2.07095,"volume":32.400001525878906},{"timestamp":1742408520000,"open":2.07097,"high":2.07097,"low":2.07093,"close":2.07093,"volume":43.20000076293945},{"timestamp":1742408580000,"open":2.07094,"high":2.07094,"low":2.07091,"close":2.07091,"volume":16.200000762939453},{"timestamp":1742408640000,"open":2.0709,"high":2.0709,"low":2.07088,"close":2.07089,"volume":37.79999923706055},{"timestamp":1742408700000,"open":2.07089,"high":2.0709,"low":2.07089,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742408760000,"open":2.07089,"high":2.07093,"low":2.07089,"close":2.07093,"volume":27},{"timestamp":1742408820000,"open":2.07093,"high":2.07095,"low":2.07091,"close":2.07094,"volume":37.79999923706055},{"timestamp":1742408880000,"open":2.07093,"high":2.07094,"low":2.07084,"close":2.07085,"volume":64.80000305175781},{"timestamp":1742408940000,"open":2.07086,"high":2.0709,"low":2.07086,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742409000000,"open":2.07088,"high":2.07092,"low":2.07088,"close":2.07092,"volume":21.600000381469727},{"timestamp":1742409060000,"open":2.07093,"high":2.07093,"low":2.07091,"close":2.07091,"volume":16.200000762939453},{"timestamp":1742409120000,"open":2.07092,"high":2.07092,"low":2.07089,"close":2.0709,"volume":27},{"timestamp":1742409180000,"open":2.07091,"high":2.07091,"low":2.0709,"close":2.0709,"volume":21.600000381469727},{"timestamp":1742409240000,"open":2.07045,"high":2.07057,"low":2.07045,"close":2.07057,"volume":64.68000030517578},{"timestamp":1742409300000,"open":2.0706,"high":2.07088,"low":2.0706,"close":2.07088,"volume":37.790000915527344},{"timestamp":1742409360000,"open":2.07088,"high":2.07089,"low":2.07087,"close":2.07087,"volume":16.200000762939453},{"timestamp":1742409420000,"open":2.07088,"high":2.07091,"low":2.07088,"close":2.07091,"volume":10.800000190734863},{"timestamp":1742409480000,"open":2.07093,"high":2.07093,"low":2.07092,"close":2.07092,"volume":37.79999923706055},{"timestamp":1742409540000,"open":2.07093,"high":2.07094,"low":2.07092,"close":2.07092,"volume":32.400001525878906},{"timestamp":1742409600000,"open":2.07093,"high":2.07093,"low":2.07049,"close":2.07089,"volume":145.63999938964844},{"timestamp":1742409660000,"open":2.07089,"high":2.07091,"low":2.07088,"close":2.07088,"volume":27},{"timestamp":1742409720000,"open":2.0709,"high":2.0709,"low":2.07089,"close":2.07089,"volume":10.800000190734863},{"timestamp":1742409780000,"open":2.0709,"high":2.0709,"low":2.0709,"close":2.0709,"volume":16.200000762939453},{"timestamp":1742409840000,"open":2.07091,"high":2.07091,"low":2.07091,"close":2.07091,"volume":5.400000095367432},{"timestamp":1742409900000,"open":2.07092,"high":2.07092,"low":2.07092,"close":2.07092,"volume":5.400000095367432},{"timestamp":1742409960000,"open":2.07092,"high":2.07093,"low":2.07092,"close":2.07092,"volume":37.79999923706055},{"timestamp":1742410020000,"open":2.07092,"high":2.07096,"low":2.07092,"close":2.07094,"volume":75.5999984741211},{"timestamp":1742410080000,"open":2.07093,"high":2.07093,"low":2.07093,"close":2.07093,"volume":10.800000190734863},{"timestamp":1742410200000,"open":2.07093,"high":2.07093,"low":2.07093,"close":2.07093,"volume":21.600000381469727},{"timestamp":1742410260000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":16.200000762939453},{"timestamp":1742410320000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":5.400000095367432},{"timestamp":1742410380000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742410560000,"open":2.07094,"high":2.07094,"low":2.07094,"close":2.07094,"volume":5.400000095367432},{"timestamp":1742410620000,"open":2.07094,"high":2.07096,"low":2.07094,"close":2.07096,"volume":43.20000076293945},{"timestamp":1742410680000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742410740000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742410860000,"open":2.07097,"high":2.07098,"low":2.07097,"close":2.07098,"volume":16.200000762939453},{"timestamp":1742410920000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":21.600000381469727},{"timestamp":1742411280000,"open":2.07096,"high":2.07097,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742411460000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742411520000,"open":2.07097,"high":2.07097,"low":2.07097,"close":2.07097,"volume":5.400000095367432},{"timestamp":1742411580000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742411760000,"open":2.07054,"high":2.07094,"low":2.07052,"close":2.07081,"volume":161.75999450683594},{"timestamp":1742411820000,"open":2.07082,"high":2.07093,"low":2.07082,"close":2.07093,"volume":27},{"timestamp":1742411880000,"open":2.07094,"high":2.07096,"low":2.07094,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742411940000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07097,"volume":16.200000762939453},{"timestamp":1742412000000,"open":2.07096,"high":2.071,"low":2.07096,"close":2.07099,"volume":27},{"timestamp":1742412060000,"open":2.07101,"high":2.07101,"low":2.07092,"close":2.07099,"volume":16.200000762939453},{"timestamp":1742412120000,"open":2.07099,"high":2.07099,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742412180000,"open":2.07099,"high":2.07101,"low":2.07099,"close":2.07101,"volume":16.200000762939453},{"timestamp":1742412300000,"open":2.071,"high":2.071,"low":2.071,"close":2.071,"volume":5.400000095367432},{"timestamp":1742412420000,"open":2.071,"high":2.071,"low":2.071,"close":2.071,"volume":5.400000095367432},{"timestamp":1742412480000,"open":2.07101,"high":2.07102,"low":2.07097,"close":2.07102,"volume":64.80000305175781},{"timestamp":1742412540000,"open":2.07101,"high":2.07101,"low":2.07093,"close":2.071,"volume":21.600000381469727},{"timestamp":1742412600000,"open":2.07099,"high":2.07102,"low":2.07098,"close":2.07101,"volume":48.599998474121094},{"timestamp":1742412660000,"open":2.07101,"high":2.07101,"low":2.07101,"close":2.07101,"volume":32.400001525878906},{"timestamp":1742412720000,"open":2.07101,"high":2.07102,"low":2.07101,"close":2.07101,"volume":27},{"timestamp":1742412780000,"open":2.07099,"high":2.07099,"low":2.07096,"close":2.07096,"volume":37.79999923706055},{"timestamp":1742413140000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742413200000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742413440000,"open":2.07098,"high":2.07099,"low":2.07098,"close":2.07099,"volume":37.79999923706055},{"timestamp":1742413680000,"open":2.07099,"high":2.07099,"low":2.07099,"close":2.07099,"volume":5.400000095367432},{"timestamp":1742413800000,"open":2.071,"high":2.071,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742413920000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":5.400000095367432},{"timestamp":1742413980000,"open":2.07096,"high":2.07096,"low":2.07096,"close":2.07096,"volume":10.800000190734863},{"timestamp":1742414040000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742414100000,"open":2.07099,"high":2.071,"low":2.07099,"close":2.071,"volume":10.800000190734863},{"timestamp":1742414160000,"open":2.071,"high":2.071,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742414220000,"open":2.0709,"high":2.07099,"low":2.0709,"close":2.07099,"volume":32.400001525878906},{"timestamp":1742414280000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":10.800000190734863},{"timestamp":1742414340000,"open":2.07098,"high":2.07098,"low":2.07098,"close":2.07098,"volume":16.200000762939453},{"timestamp":1742414400000,"open":2.07095,"high":2.071,"low":2.07094,"close":2.07099,"volume":75.5999984741211},{"timestamp":1742414460000,"open":2.07101,"high":2.07101,"low":2.07095,"close":2.07096,"volume":75.5999984741211},{"timestamp":1742414580000,"open":2.07095,"high":2.07095,"low":2.07095,"close":2.07095,"volume":10.800000190734863},{"timestamp":1742414640000,"open":2.07087,"high":2.07098,"low":2.07087,"close":2.07098,"volume":21.600000381469727},{"timestamp":1742414700000,"open":2.07097,"high":2.07097,"low":2.07096,"close":2.07096,"volume":16.200000762939453},{"timestamp":1742414760000,"open":2.071,"high":2.07102,"low":2.071,"close":2.07102,"volume":10.800000190734863},{"timestamp":1742415480000,"open":2.07103,"high":2.07103,"low":2.07102,"close":2.07102,"volume":21.600000381469727},{"timestamp":1742415540000,"open":2.07106,"high":2.07107,"low":2.07106,"close":2.07107,"volume":10.800000190734863},{"timestamp":1742415600000,"open":2.07109,"high":2.07109,"low":2.07108,"close":2.07108,"volume":10.800000190734863},{"timestamp":1742415780000,"open":2.07108,"high":2.07108,"low":2.07108,"close":2.07108,"volume":10.800000190734863},{"timestamp":1742415960000,"open":2.07107,"high":2.07107,"low":2.07107,"close":2.07107,"volume":10.800000190734863},{"timestamp":1742416140000,"open":2.07099,"high":2.07109,"low":2.07099,"close":2.07109,"volume":16.200000762939453},{"timestamp":1742416200000,"open":2.07062,"high":2.07105,"low":2.07062,"close":2.07105,"volume":140.2100067138672},{"timestamp":1742416260000,"open":2.07104,"high":2.07104,"low":2.07062,"close":2.07104,"volume":80.93000030517578},{"timestamp":1742416320000,"open":2.07104,"high":2.07104,"low":2.07062,"close":2.07103,"volume":134.83999633789062},{"timestamp":1742416380000,"open":2.07063,"high":2.07103,"low":2.07062,"close":2.07063,"volume":194.17999267578125},{"timestamp":1742416440000,"open":2.07061,"high":2.07104,"low":2.07061,"close":2.07103,"volume":140.24000549316406},{"timestamp":1742416500000,"open":2.07103,"high":2.07105,"low":2.07063,"close":2.07104,"volume":97.08999633789062},{"timestamp":1742416560000,"open":2.07104,"high":2.07106,"low":2.07064,"close":2.07106,"volume":70.12999725341797},{"timestamp":1742416620000,"open":2.07105,"high":2.07106,"low":2.07105,"close":2.07105,"volume":21.600000381469727},{"timestamp":1742416680000,"open":2.07106,"high":2.07106,"low":2.07106,"close":2.07106,"volume":10.800000190734863},{"timestamp":1742416740000,"open":2.07108,"high":2.07108,"low":2.07063,"close":2.07104,"volume":53.95000076293945},{"timestamp":1742416800000,"open":2.07105,"high":2.07107,"low":2.07063,"close":2.07104,"volume":161.82000732421875},{"timestamp":1742416860000,"open":2.07104,"high":2.07104,"low":2.07063,"close":2.07104,"volume":75.52999877929688},{"timestamp":1742416920000,"open":2.07105,"high":2.07105,"low":2.07062,"close":2.07075,"volume":188.75999450683594},{"timestamp":1742416980000,"open":2.07077,"high":2.07104,"low":2.07064,"close":2.07104,"volume":118.70999908447266},{"timestamp":1742417040000,"open":2.07064,"high":2.07105,"low":2.07064,"close":2.07104,"volume":64.7300033569336},{"timestamp":1742417100000,"open":2.07106,"high":2.07108,"low":2.07059,"close":2.07063,"volume":393.6700134277344},{"timestamp":1742417160000,"open":2.0706,"high":2.07103,"low":2.0706,"close":2.07101,"volume":264.2300109863281},{"timestamp":1742417220000,"open":2.07102,"high":2.07102,"low":2.07061,"close":2.07102,"volume":80.91999816894531},{"timestamp":1742417280000,"open":2.07104,"high":2.07104,"low":2.07101,"close":2.07101,"volume":21.600000381469727},{"timestamp":1742417340000,"open":2.07103,"high":2.07103,"low":2.07058,"close":2.07099,"volume":205},{"timestamp":1742417400000,"open":2.07099,"high":2.07101,"low":2.07058,"close":2.07099,"volume":210.3800048828125},{"timestamp":1742417460000,"open":2.07098,"high":2.07102,"low":2.07098,"close":2.07101,"volume":43.20000076293945},{"timestamp":1742417520000,"open":2.07102,"high":2.07102,"low":2.0706,"close":2.07101,"volume":97.08999633789062},{"timestamp":1742417580000,"open":2.07101,"high":2.07104,"low":2.07101,"close":2.07104,"volume":27},{"timestamp":1742417640000,"open":2.07103,"high":2.07103,"low":2.07061,"close":2.07102,"volume":118.6500015258789},{"timestamp":1742417700000,"open":2.06975,"high":2.06975,"low":2.06972,"close":2.06974,"volume":80.8499984741211},{"timestamp":1742417760000,"open":2.06974,"high":2.06975,"low":2.06973,"close":2.06974,"volume":129.36000061035156},{"timestamp":1742417820000,"open":2.06974,"high":2.06975,"low":2.06973,"close":2.06975,"volume":75.45999908447266},{"timestamp":1742417880000,"open":2.06973,"high":2.06976,"low":2.06973,"close":2.06975,"volume":129.36000061035156},{"timestamp":1742417940000,"open":2.06975,"high":2.0698,"low":2.06975,"close":2.06978,"volume":21.559999465942383},{"timestamp":1742418240000,"open":2.06975,"high":2.06976,"low":2.06975,"close":2.06976,"volume":16.170000076293945},{"timestamp":1742418300000,"open":2.06976,"high":2.06976,"low":2.06972,"close":2.06973,"volume":53.900001525878906},{"timestamp":1742418360000,"open":2.06974,"high":2.06974,"low":2.06974,"close":2.06974,"volume":5.389999866485596},{"timestamp":1742418420000,"open":2.06974,"high":2.06974,"low":2.06973,"close":2.06973,"volume":37.72999954223633},{"timestamp":1742418480000,"open":2.06973,"high":2.06973,"low":2.06973,"close":2.06973,"volume":10.779999732971191},{"timestamp":1742418540000,"open":2.07006,"high":2.07006,"low":2.07006,"close":2.07006,"volume":21.559999465942383},{"timestamp":1742418600000,"open":2.07006,"high":2.07008,"low":2.07006,"close":2.07008,"volume":26.950000762939453},{"timestamp":1742418660000,"open":2.07009,"high":2.07009,"low":2.07008,"close":2.07008,"volume":10.779999732971191},{"timestamp":1742418720000,"open":2.07009,"high":2.07009,"low":2.07007,"close":2.07007,"volume":37.72999954223633},{"timestamp":1742418780000,"open":2.07008,"high":2.07008,"low":2.07008,"close":2.07008,"volume":10.779999732971191},{"timestamp":1742418840000,"open":2.07007,"high":2.07007,"low":2.07007,"close":2.07007,"volume":5.389999866485596},{"timestamp":1742418900000,"open":2.07007,"high":2.07007,"low":2.07005,"close":2.07006,"volume":48.5099983215332},{"timestamp":1742418960000,"open":2.07004,"high":2.07005,"low":2.07004,"close":2.07005,"volume":21.559999465942383},{"timestamp":1742419020000,"open":2.06997,"high":2.07005,"low":2.06997,"close":2.07005,"volume":10.779999732971191},{"timestamp":1742419140000,"open":2.06996,"high":2.07005,"low":2.06996,"close":2.07005,"volume":10.779999732971191},{"timestamp":1742419260000,"open":2.07005,"high":2.07006,"low":2.07004,"close":2.07005,"volume":21.559999465942383},{"timestamp":1742419500000,"open":2.07005,"high":2.07005,"low":2.07005,"close":2.07005,"volume":16.170000076293945},{"timestamp":1742419560000,"open":2.07,"high":2.07008,"low":2.07,"close":2.07007,"volume":48.5099983215332},{"timestamp":1742419620000,"open":2.07007,"high":2.07009,"low":2.07,"close":2.07007,"volume":48.5099983215332},{"timestamp":1742419680000,"open":2.07006,"high":2.07008,"low":2.07006,"close":2.07008,"volume":21.559999465942383},{"timestamp":1742419740000,"open":2.07008,"high":2.07009,"low":2.07006,"close":2.07007,"volume":97.0199966430664},{"timestamp":1742419800000,"open":2.07019,"high":2.07019,"low":2.07017,"close":2.07018,"volume":16.170000076293945},{"timestamp":1742419860000,"open":2.0702,"high":2.0702,"low":2.0702,"close":2.0702,"volume":5.389999866485596},{"timestamp":1742419920000,"open":2.07017,"high":2.07019,"low":2.07017,"close":2.07019,"volume":10.779999732971191},{"timestamp":1742420040000,"open":2.07018,"high":2.07018,"low":2.07018,"close":2.07018,"volume":10.779999732971191},{"timestamp":1742420100000,"open":2.0702,"high":2.0702,"low":2.07019,"close":2.07019,"volume":10.779999732971191},{"timestamp":1742420160000,"open":2.0702,"high":2.0702,"low":2.07017,"close":2.07017,"volume":16.170000076293945},{"timestamp":1742420220000,"open":2.07018,"high":2.0702,"low":2.07017,"close":2.0702,"volume":16.170000076293945},{"timestamp":1742420340000,"open":2.07017,"high":2.07017,"low":2.07017,"close":2.07017,"volume":5.389999866485596},{"timestamp":1742420400000,"open":2.0702,"high":2.0702,"low":2.0702,"close":2.0702,"volume":5.389999866485596},{"timestamp":1742420640000,"open":2.07018,"high":2.07018,"low":2.07018,"close":2.07018,"volume":5.389999866485596},{"timestamp":1742420700000,"open":2.07019,"high":2.07019,"low":2.07017,"close":2.07019,"volume":32.34000015258789},{"timestamp":1742420760000,"open":2.07017,"high":2.07019,"low":2.07017,"close":2.07019,"volume":10.779999732971191},{"timestamp":1742420880000,"open":2.0702,"high":2.0702,"low":2.0702,"close":2.0702,"volume":5.389999866485596},{"timestamp":1742420940000,"open":2.0702,"high":2.0702,"low":2.07019,"close":2.07019,"volume":21.559999465942383},{"timestamp":1742421000000,"open":2.07018,"high":2.07018,"low":2.07018,"close":2.07018,"volume":5.389999866485596},{"timestamp":1742421060000,"open":2.07019,"high":2.07019,"low":2.07018,"close":2.07018,"volume":10.779999732971191},{"timestamp":1742421120000,"open":2.07018,"high":2.07018,"low":2.07018,"close":2.07018,"volume":5.389999866485596},{"timestamp":1742421180000,"open":2.07018,"high":2.07018,"low":2.07018,"close":2.07018,"volume":5.389999866485596},{"timestamp":1742421240000,"open":2.07017,"high":2.0702,"low":2.07017,"close":2.0702,"volume":10.779999732971191},{"timestamp":1742421300000,"open":2.07019,"high":2.07019,"low":2.07018,"close":2.07018,"volume":10.779999732971191},{"timestamp":1742421360000,"open":2.07013,"high":2.07016,"low":2.07009,"close":2.0701,"volume":59.290000915527344},{"timestamp":1742421420000,"open":2.0701,"high":2.0701,"low":2.07007,"close":2.07009,"volume":26.950000762939453},{"timestamp":1742421480000,"open":2.07009,"high":2.07009,"low":2.07009,"close":2.07009,"volume":10.779999732971191},{"timestamp":1742421720000,"open":2.07108,"high":2.07109,"low":2.07107,"close":2.07108,"volume":27},{"timestamp":1742421780000,"open":2.07108,"high":2.07111,"low":2.07108,"close":2.07111,"volume":37.79999923706055},{"timestamp":1742421840000,"open":2.07111,"high":2.07123,"low":2.07111,"close":2.07123,"volume":59.400001525878906},{"timestamp":1742421900000,"open":2.07125,"high":2.07133,"low":2.07086,"close":2.07132,"volume":161.82000732421875},{"timestamp":1742421960000,"open":2.07091,"high":2.07134,"low":2.07091,"close":2.07112,"volume":167.27000427246094},{"timestamp":1742422020000,"open":2.07116,"high":2.07117,"low":2.07113,"close":2.07117,"volume":54},{"timestamp":1742422080000,"open":2.07119,"high":2.07119,"low":2.07118,"close":2.07118,"volume":10.800000190734863},{"timestamp":1742422140000,"open":2.0712,"high":2.0712,"low":2.07118,"close":2.0712,"volume":32.400001525878906},{"timestamp":1742422200000,"open":2.0712,"high":2.0712,"low":2.0712,"close":2.0712,"volume":16.200000762939453},{"timestamp":1742422260000,"open":2.07122,"high":2.07122,"low":2.07121,"close":2.07121,"volume":10.800000190734863},{"timestamp":1742422320000,"open":2.07121,"high":2.07123,"low":2.07121,"close":2.07121,"volume":16.200000762939453},{"timestamp":1742422380000,"open":2.07121,"high":2.07121,"low":2.07118,"close":2.07118,"volume":27},{"timestamp":1742422440000,"open":2.07117,"high":2.07117,"low":2.07117,"close":2.07117,"volume":5.400000095367432},{"timestamp":1742422500000,"open":2.07073,"high":2.07115,"low":2.07072,"close":2.07115,"volume":86.27999877929688},{"timestamp":1742422560000,"open":2.07073,"high":2.07114,"low":2.07073,"close":2.07113,"volume":124.02999877929688},{"timestamp":1742422620000,"open":2.07112,"high":2.07114,"low":2.07112,"close":2.07113,"volume":16.200000762939453},{"timestamp":1742422680000,"open":2.07114,"high":2.07116,"low":2.07114,"close":2.07116,"volume":16.200000762939453},{"timestamp":1742422740000,"open":2.07114,"high":2.07116,"low":2.07114,"close":2.07116,"volume":21.600000381469727},{"timestamp":1742422800000,"open":2.07072,"high":2.07116,"low":2.07072,"close":2.07116,"volume":64.7300033569336},{"timestamp":1742422860000,"open":2.07072,"high":2.07114,"low":2.07072,"close":2.07112,"volume":285.80999755859375},{"timestamp":1742422920000,"open":2.07113,"high":2.07114,"low":2.07072,"close":2.07114,"volume":113.29000091552734},{"timestamp":1742422980000,"open":2.07113,"high":2.07113,"low":2.07072,"close":2.07112,"volume":156.36000061035156},{"timestamp":1742423040000,"open":2.07113,"high":2.07114,"low":2.07072,"close":2.07113,"volume":237.3000030517578},{"timestamp":1742423100000,"open":2.07073,"high":2.07114,"low":2.07072,"close":2.07114,"volume":312.760009765625},{"timestamp":1742423160000,"open":2.07073,"high":2.07114,"low":2.07072,"close":2.07095,"volume":264.2099914550781},{"timestamp":1742423220000,"open":2.071,"high":2.07114,"low":2.07072,"close":2.07077,"volume":161.80999755859375},{"timestamp":1742423280000,"open":2.07082,"high":2.07114,"low":2.07072,"close":2.07113,"volume":258.82000732421875},{"timestamp":1742423340000,"open":2.07112,"high":2.07113,"low":2.0707,"close":2.07111,"volume":210.3800048828125},{"timestamp":1742423400000,"open":2.07111,"high":2.07113,"low":2.0707,"close":2.07113,"volume":161.80999755859375},{"timestamp":1742423460000,"open":2.07113,"high":2.07114,"low":2.07071,"close":2.07101,"volume":242.6699981689453},{"timestamp":1742423520000,"open":2.07112,"high":2.07113,"low":2.07071,"close":2.07112,"volume":269.6199951171875},{"timestamp":1742423580000,"open":2.07071,"high":2.07114,"low":2.07071,"close":2.07114,"volume":124.02999877929688},{"timestamp":1742423640000,"open":2.07114,"high":2.07115,"low":2.07071,"close":2.07075,"volume":118.66999816894531},{"timestamp":1742423700000,"open":2.07076,"high":2.07114,"low":2.07071,"close":2.07112,"volume":264.2300109863281},{"timestamp":1742423760000,"open":2.07113,"high":2.07114,"low":2.07072,"close":2.0708,"volume":215.69000244140625},{"timestamp":1742423820000,"open":2.07082,"high":2.07113,"low":2.07068,"close":2.07111,"volume":242.63999938964844},{"timestamp":1742423880000,"open":2.07112,"high":2.07117,"low":2.07073,"close":2.07114,"volume":183.3800048828125},{"timestamp":1742423940000,"open":2.07113,"high":2.07114,"low":2.07073,"close":2.07114,"volume":102.4800033569336},{"timestamp":1742424000000,"open":2.07112,"high":2.07114,"low":2.0707,"close":2.07113,"volume":151.0500030517578},{"timestamp":1742424060000,"open":2.07072,"high":2.07114,"low":2.07071,"close":2.07077,"volume":226.47000122070312},{"timestamp":1742424120000,"open":2.07078,"high":2.07113,"low":2.07071,"close":2.07112,"volume":226.5399932861328},{"timestamp":1742424180000,"open":2.07113,"high":2.07114,"low":2.07071,"close":2.07114,"volume":75.52999877929688},{"timestamp":1742424240000,"open":2.07071,"high":2.07115,"low":2.07071,"close":2.071,"volume":140.22000122070312},{"timestamp":1742424300000,"open":2.07104,"high":2.07115,"low":2.07073,"close":2.07088,"volume":102.48999786376953},{"timestamp":1742424360000,"open":2.07102,"high":2.07115,"low":2.07072,"close":2.07113,"volume":134.85000610351562},{"timestamp":1742424420000,"open":2.07114,"high":2.07114,"low":2.07072,"close":2.07082,"volume":183.3300018310547},{"timestamp":1742424480000,"open":2.07083,"high":2.07115,"low":2.07072,"close":2.07114,"volume":172.60000610351562},{"timestamp":1742424540000,"open":2.07074,"high":2.07115,"low":2.07072,"close":2.07113,"volume":323.5899963378906},{"timestamp":1742424600000,"open":2.07115,"high":2.07115,"low":2.07072,"close":2.07114,"volume":91.69999694824219},{"timestamp":1742424660000,"open":2.07114,"high":2.07114,"low":2.07071,"close":2.07112,"volume":291.17999267578125},{"timestamp":1742424720000,"open":2.07113,"high":2.07114,"low":2.07072,"close":2.07072,"volume":151.02999877929688},{"timestamp":1742424780000,"open":2.07077,"high":2.07114,"low":2.07072,"close":2.07114,"volume":97.08000183105469},{"timestamp":1742424840000,"open":2.07073,"high":2.07115,"low":2.07072,"close":2.07114,"volume":172.6300048828125},{"timestamp":1742424900000,"open":2.07114,"high":2.07116,"low":2.07114,"close":2.07114,"volume":21.600000381469727},{"timestamp":1742424960000,"open":2.07115,"high":2.07115,"low":2.07073,"close":2.07113,"volume":75.5199966430664},{"timestamp":1742425020000,"open":2.07115,"high":2.07117,"low":2.07115,"close":2.07116,"volume":21.600000381469727},{"timestamp":1742425800000,"open":2.07118,"high":2.07118,"low":2.07074,"close":2.07114,"volume":269.6499938964844},{"timestamp":1742425860000,"open":2.07114,"high":2.07116,"low":2.07074,"close":2.07114,"volume":264.2699890136719},{"timestamp":1742425920000,"open":2.07116,"high":2.07117,"low":2.07075,"close":2.07116,"volume":97.11000061035156},{"timestamp":1742425980000,"open":2.07116,"high":2.07117,"low":2.07074,"close":2.07115,"volume":129.44000244140625},{"timestamp":1742426040000,"open":2.07116,"high":2.07116,"low":2.07116,"close":2.07116,"volume":5.400000095367432},{"timestamp":1742426100000,"open":2.07118,"high":2.07118,"low":2.07074,"close":2.07117,"volume":70.12000274658203},{"timestamp":1742426160000,"open":2.07118,"high":2.07118,"low":2.07118,"close":2.07118,"volume":10.800000190734863},{"timestamp":1742426220000,"open":2.07119,"high":2.07119,"low":2.07074,"close":2.07103,"volume":269.6300048828125},{"timestamp":1742426280000,"open":2.07114,"high":2.07117,"low":2.07074,"close":2.07116,"volume":140.25},{"timestamp":1742426340000,"open":2.07115,"high":2.07116,"low":2.07115,"close":2.07116,"volume":10.800000190734863},{"timestamp":1742426400000,"open":2.07074,"high":2.07117,"low":2.07074,"close":2.07115,"volume":150.99000549316406},{"timestamp":1742426460000,"open":2.07116,"high":2.07117,"low":2.07075,"close":2.07116,"volume":237.2899932861328},{"timestamp":1742426520000,"open":2.07076,"high":2.07117,"low":2.07075,"close":2.07116,"volume":226.5},{"timestamp":1742426580000,"open":2.07118,"high":2.07118,"low":2.07075,"close":2.07091,"volume":231.91000366210938},{"timestamp":1742426640000,"open":2.07098,"high":2.07118,"low":2.07075,"close":2.07117,"volume":248.10000610351562},{"timestamp":1742426700000,"open":2.07075,"high":2.07117,"low":2.07075,"close":2.07116,"volume":409.8299865722656},{"timestamp":1742426760000,"open":2.07118,"high":2.07118,"low":2.07075,"close":2.07118,"volume":172.6300048828125},{"timestamp":1742426820000,"open":2.07077,"high":2.07118,"low":2.07076,"close":2.07117,"volume":134.83999633789062},{"timestamp":1742426880000,"open":2.07076,"high":2.07118,"low":2.07076,"close":2.07118,"volume":124.05999755859375},{"timestamp":1742426940000,"open":2.07117,"high":2.07118,"low":2.07077,"close":2.07116,"volume":129.4499969482422},{"timestamp":1742427000000,"open":2.07118,"high":2.07118,"low":2.07076,"close":2.07118,"volume":188.77000427246094},{"timestamp":1742427060000,"open":2.07117,"high":2.07118,"low":2.07076,"close":2.07118,"volume":53.959999084472656},{"timestamp":1742427120000,"open":2.07118,"high":2.07118,"low":2.07076,"close":2.07082,"volume":415.2200012207031},{"timestamp":1742427180000,"open":2.07116,"high":2.07118,"low":2.07076,"close":2.07118,"volume":134.86000061035156},{"timestamp":1742427240000,"open":2.07076,"high":2.07118,"low":2.07076,"close":2.07118,"volume":91.72000122070312},{"timestamp":1742427300000,"open":2.07117,"high":2.07119,"low":2.07076,"close":2.07088,"volume":140.22999572753906},{"timestamp":1742427360000,"open":2.07107,"high":2.07118,"low":2.07076,"close":2.07116,"volume":264.260009765625},{"timestamp":1742427420000,"open":2.07116,"high":2.07117,"low":2.07076,"close":2.07117,"volume":204.92999267578125},{"timestamp":1742427480000,"open":2.07116,"high":2.07119,"low":2.07077,"close":2.07117,"volume":140.22999572753906},{"timestamp":1742427540000,"open":2.07117,"high":2.07117,"low":2.07076,"close":2.07116,"volume":285.7799987792969},{"timestamp":1742427600000,"open":2.07118,"high":2.07119,"low":2.07077,"close":2.07117,"volume":75.52999877929688},{"timestamp":1742427660000,"open":2.07077,"high":2.07117,"low":2.07076,"close":2.0708,"volume":118.63999938964844},{"timestamp":1742427720000,"open":2.07082,"high":2.07118,"low":2.07076,"close":2.07116,"volume":172.6199951171875},{"timestamp":1742427780000,"open":2.07117,"high":2.07119,"low":2.07076,"close":2.07117,"volume":118.6500015258789},{"timestamp":1742427840000,"open":2.07077,"high":2.07118,"low":2.07076,"close":2.07098,"volume":75.48999786376953},{"timestamp":1742427900000,"open":2.07105,"high":2.07118,"low":2.07075,"close":2.07075,"volume":210.32000732421875},{"timestamp":1742427960000,"open":2.0708,"high":2.07118,"low":2.07076,"close":2.07116,"volume":75.52999877929688},{"timestamp":1742428020000,"open":2.07117,"high":2.07117,"low":2.07075,"close":2.07116,"volume":172.55999755859375},{"timestamp":1742428080000,"open":2.07076,"high":2.07118,"low":2.07076,"close":2.07106,"volume":113.26000213623047},{"timestamp":1742428140000,"open":2.07111,"high":2.07117,"low":2.07074,"close":2.07117,"volume":151.0800018310547},{"timestamp":1742428200000,"open":2.07116,"high":2.07117,"low":2.07116,"close":2.07116,"volume":21.600000381469727},{"timestamp":1742428260000,"open":2.07073,"high":2.07116,"low":2.07071,"close":2.07112,"volume":312.760009765625},{"timestamp":1742428320000,"open":2.07073,"high":2.07113,"low":2.0707,"close":2.07105,"volume":210.36000061035156},{"timestamp":1742428380000,"open":2.07111,"high":2.07112,"low":2.0711,"close":2.0711,"volume":64.80000305175781},{"timestamp":1742428440000,"open":2.07109,"high":2.07111,"low":2.07109,"close":2.07111,"volume":16.200000762939453},{"timestamp":1742428500000,"open":2.0711,"high":2.0711,"low":2.0711,"close":2.0711,"volume":5.400000095367432},{"timestamp":1742428560000,"open":2.07109,"high":2.0711,"low":2.07064,"close":2.07064,"volume":156.38999938964844},{"timestamp":1742428620000,"open":2.07068,"high":2.07109,"low":2.07068,"close":2.07109,"volume":70.13999938964844},{"timestamp":1742428680000,"open":2.07109,"high":2.07112,"low":2.0707,"close":2.07112,"volume":145.66000366210938},{"timestamp":1742428740000,"open":2.07112,"high":2.07113,"low":2.0707,"close":2.07079,"volume":150.99000549316406}]