[{"timestamp":1742342400000,"open":2.02776,"high":2.02791,"low":2.02766,"close":2.0278,"volume":430.2900085449219},{"timestamp":1742342460000,"open":2.02784,"high":2.02795,"low":2.02781,"close":2.02782,"volume":204.1199951171875},{"timestamp":1742342520000,"open":2.02784,"high":2.02801,"low":2.02784,"close":2.02801,"volume":174.9600067138672},{"timestamp":1742342580000,"open":2.028,"high":2.02802,"low":2.02781,"close":2.02788,"volume":292.8599853515625},{"timestamp":1742342640000,"open":2.02788,"high":2.0279,"low":2.02787,"close":2.02787,"volume":160.3800048828125},{"timestamp":1742342700000,"open":2.02784,"high":2.02803,"low":2.02784,"close":2.02789,"volume":131.30999755859375},{"timestamp":1742342760000,"open":2.0279,"high":2.02804,"low":2.02781,"close":2.02799,"volume":161.3699951171875},{"timestamp":1742342820000,"open":2.02792,"high":2.02794,"low":2.02782,"close":2.02787,"volume":139.32000732421875},{"timestamp":1742342880000,"open":2.02788,"high":2.02806,"low":2.02749,"close":2.02749,"volume":293.3999938964844},{"timestamp":1742342940000,"open":2.0274,"high":2.02746,"low":2.02734,"close":2.02738,"volume":161.3699951171875},{"timestamp":1742343000000,"open":2.02731,"high":2.02732,"low":2.02705,"close":2.02707,"volume":285.92999267578125},{"timestamp":1742343060000,"open":2.02706,"high":2.02708,"low":2.02696,"close":2.02697,"volume":308.07000732421875},{"timestamp":1742343120000,"open":2.02702,"high":2.02704,"low":2.02695,"close":2.02697,"volume":366.75},{"timestamp":1742343180000,"open":2.02709,"high":2.02737,"low":2.02709,"close":2.02735,"volume":249.38999938964844},{"timestamp":1742343240000,"open":2.02736,"high":2.02742,"low":2.02736,"close":2.02736,"volume":190.7100067138672},{"timestamp":1742343300000,"open":2.02735,"high":2.02741,"low":2.02703,"close":2.02722,"volume":689.4000244140625},{"timestamp":1742343360000,"open":2.02723,"high":2.02723,"low":2.02719,"close":2.02721,"volume":88.0199966430664},{"timestamp":1742343420000,"open":2.02723,"high":2.02727,"low":2.02717,"close":2.02718,"volume":396.0899963378906},{"timestamp":1742343480000,"open":2.02718,"high":2.02733,"low":2.02673,"close":2.02676,"volume":806.8499755859375},{"timestamp":1742343540000,"open":2.02682,"high":2.02706,"low":2.02676,"close":2.02704,"volume":909.5399780273438},{"timestamp":1742343600000,"open":2.02699,"high":2.02709,"low":2.02677,"close":2.02702,"volume":1511.010009765625},{"timestamp":1742343660000,"open":2.02701,"high":2.0271,"low":2.02691,"close":2.02709,"volume":1217.6099853515625},{"timestamp":1742343720000,"open":2.02709,"high":2.02744,"low":2.02707,"close":2.02744,"volume":381.4200134277344},{"timestamp":1742343780000,"open":2.02744,"high":2.02745,"low":2.02731,"close":2.02732,"volume":264.05999755859375},{"timestamp":1742343840000,"open":2.02732,"high":2.02732,"low":2.0273,"close":2.02732,"volume":102.69000244140625},{"timestamp":1742343900000,"open":2.02732,"high":2.02732,"low":2.0273,"close":2.02731,"volume":146.6999969482422},{"timestamp":1742343960000,"open":2.02731,"high":2.02731,"low":2.02719,"close":2.02719,"volume":308.07000732421875},{"timestamp":1742344020000,"open":2.02718,"high":2.02724,"low":2.02717,"close":2.02723,"volume":718.8300170898438},{"timestamp":1742344080000,"open":2.02723,"high":2.02724,"low":2.02718,"close":2.02723,"volume":616.1400146484375},{"timestamp":1742344140000,"open":2.02721,"high":2.02723,"low":2.02717,"close":2.02719,"volume":616.1400146484375},{"timestamp":1742344200000,"open":2.02719,"high":2.02723,"low":2.02717,"close":2.02718,"volume":337.4100036621094},{"timestamp":1742344260000,"open":2.02717,"high":2.02766,"low":2.02717,"close":2.02729,"volume":293.3999938964844},{"timestamp":1742344320000,"open":2.02728,"high":2.02729,"low":2.02726,"close":2.02726,"volume":220.0500030517578},{"timestamp":1742344380000,"open":2.02726,"high":2.02726,"low":2.02632,"close":2.02645,"volume":652.6799926757812},{"timestamp":1742344440000,"open":2.02645,"high":2.02645,"low":2.02644,"close":2.02645,"volume":102.69000244140625},{"timestamp":1742344500000,"open":2.02629,"high":2.02738,"low":2.02629,"close":2.02738,"volume":296.9100036621094},{"timestamp":1742344560000,"open":2.02738,"high":2.02741,"low":2.02722,"close":2.02741,"volume":176.0399932861328},{"timestamp":1742344620000,"open":2.02744,"high":2.02747,"low":2.02721,"close":2.02721,"volume":161.3699951171875},{"timestamp":1742344680000,"open":2.0272,"high":2.02726,"low":2.0272,"close":2.02722,"volume":161.3699951171875},{"timestamp":1742344740000,"open":2.02722,"high":2.02738,"low":2.02722,"close":2.02738,"volume":73.3499984741211},{"timestamp":1742344800000,"open":2.02723,"high":2.02738,"low":2.02722,"close":2.02738,"volume":58.68000030517578},{"timestamp":1742344860000,"open":2.02738,"high":2.02772,"low":2.02738,"close":2.02761,"volume":102.69000244140625},{"timestamp":1742344920000,"open":2.02761,"high":2.02764,"low":2.02761,"close":2.02764,"volume":58.68000030517578},{"timestamp":1742344980000,"open":2.02749,"high":2.02749,"low":2.02725,"close":2.02736,"volume":322.739990234375},{"timestamp":1742345040000,"open":2.02741,"high":2.02749,"low":2.02726,"close":2.02745,"volume":352.0799865722656},{"timestamp":1742345100000,"open":2.02745,"high":2.02765,"low":2.02727,"close":2.02744,"volume":498.7799987792969},{"timestamp":1742345160000,"open":2.02744,"high":2.02756,"low":2.02728,"close":2.02747,"volume":586.7999877929688},{"timestamp":1742345220000,"open":2.02748,"high":2.02748,"low":2.02724,"close":2.02729,"volume":502.2900085449219},{"timestamp":1742345280000,"open":2.02724,"high":2.02743,"low":2.02722,"close":2.0273,"volume":498.7799987792969},{"timestamp":1742345340000,"open":2.02722,"high":2.02759,"low":2.02722,"close":2.02751,"volume":484.1099853515625},{"timestamp":1742345400000,"open":2.02765,"high":2.0277,"low":2.0274,"close":2.02748,"volume":469.44000244140625},{"timestamp":1742345460000,"open":2.02746,"high":2.02769,"low":2.0274,"close":2.02765,"volume":484.1099853515625},{"timestamp":1742345520000,"open":2.02754,"high":2.0281,"low":2.02754,"close":2.02778,"volume":1129.5899658203125},{"timestamp":1742345580000,"open":2.02776,"high":2.02793,"low":2.0276,"close":2.02766,"volume":1041.5699462890625},{"timestamp":1742345640000,"open":2.02766,"high":2.02786,"low":2.02749,"close":2.02775,"volume":968.219970703125},{"timestamp":1742345700000,"open":2.02775,"high":2.0283,"low":2.02771,"close":2.02797,"volume":1672.3800048828125},{"timestamp":1742345760000,"open":2.02797,"high":2.02814,"low":2.0279,"close":2.02803,"volume":1012.22998046875},{"timestamp":1742345820000,"open":2.02803,"high":2.02803,"low":2.0277,"close":2.02784,"volume":440.1000061035156},{"timestamp":1742345880000,"open":2.028,"high":2.028,"low":2.02774,"close":2.02787,"volume":234.72000122070312},{"timestamp":1742345940000,"open":2.02785,"high":2.02805,"low":2.02776,"close":2.02778,"volume":601.469970703125},{"timestamp":1742346000000,"open":2.02763,"high":2.0279,"low":2.02752,"close":2.02772,"volume":238.67999267578125},{"timestamp":1742346060000,"open":2.02781,"high":2.02781,"low":2.02749,"close":2.02768,"volume":222.1199951171875},{"timestamp":1742346120000,"open":2.02767,"high":2.02785,"low":2.02755,"close":2.02767,"volume":364.5},{"timestamp":1742346180000,"open":2.02765,"high":2.02792,"low":2.02756,"close":2.02774,"volume":850.8599853515625},{"timestamp":1742346240000,"open":2.02774,"high":2.02795,"low":2.02765,"close":2.02787,"volume":498.7799987792969},{"timestamp":1742346300000,"open":2.02787,"high":2.02793,"low":2.02764,"close":2.02783,"volume":968.219970703125},{"timestamp":1742346360000,"open":2.02778,"high":2.02805,"low":2.02769,"close":2.02769,"volume":924.2100219726562},{"timestamp":1742346420000,"open":2.02767,"high":2.02796,"low":2.02767,"close":2.02784,"volume":968.219970703125},{"timestamp":1742346480000,"open":2.02786,"high":2.02806,"low":2.0278,"close":2.0278,"volume":894.8699951171875},{"timestamp":1742346540000,"open":2.02785,"high":2.02801,"low":2.02769,"close":2.02783,"volume":880.2000122070312},{"timestamp":1742346600000,"open":2.02788,"high":2.02811,"low":2.0278,"close":2.02781,"volume":777.510009765625},{"timestamp":1742346660000,"open":2.02778,"high":2.02799,"low":2.02771,"close":2.02776,"volume":645.47998046875},{"timestamp":1742346720000,"open":2.02773,"high":2.02773,"low":2.02727,"close":2.02735,"volume":777.510009765625},{"timestamp":1742346780000,"open":2.02735,"high":2.02735,"low":2.02639,"close":2.02656,"volume":865.530029296875},{"timestamp":1742346840000,"open":2.02666,"high":2.02666,"low":2.02621,"close":2.02642,"volume":894.8699951171875},{"timestamp":1742346900000,"open":2.02642,"high":2.02674,"low":2.02627,"close":2.02663,"volume":1173.5999755859375},{"timestamp":1742346960000,"open":2.02663,"high":2.02679,"low":2.02638,"close":2.02654,"volume":1276.2900390625},{"timestamp":1742347020000,"open":2.02656,"high":2.02711,"low":2.02655,"close":2.02698,"volume":1672.3800048828125},{"timestamp":1742347080000,"open":2.02698,"high":2.02711,"low":2.02684,"close":2.02707,"volume":1951.1099853515625},{"timestamp":1742347140000,"open":2.02707,"high":2.02713,"low":2.0267,"close":2.02683,"volume":1569.68994140625},{"timestamp":1742347200000,"open":2.02685,"high":2.02697,"low":2.02667,"close":2.02675,"volume":1085.5799560546875},{"timestamp":1742347260000,"open":2.02684,"high":2.02709,"low":2.02666,"close":2.02696,"volume":616.1400146484375},{"timestamp":1742347320000,"open":2.02696,"high":2.02719,"low":2.0269,"close":2.027,"volume":924.2100219726562},{"timestamp":1742347380000,"open":2.02697,"high":2.02701,"low":2.02683,"close":2.02683,"volume":953.5499877929688},{"timestamp":1742347440000,"open":2.02689,"high":2.02716,"low":2.02685,"close":2.027,"volume":498.7799987792969},{"timestamp":1742347500000,"open":2.02695,"high":2.02719,"low":2.02694,"close":2.02713,"volume":748.1699829101562},{"timestamp":1742347560000,"open":2.02714,"high":2.02719,"low":2.02703,"close":2.02707,"volume":542.7899780273438},{"timestamp":1742347620000,"open":2.02708,"high":2.02719,"low":2.02685,"close":2.02694,"volume":557.4600219726562},{"timestamp":1742347680000,"open":2.02694,"high":2.02711,"low":2.02684,"close":2.02704,"volume":777.510009765625},{"timestamp":1742347740000,"open":2.02706,"high":2.02715,"low":2.02698,"close":2.02707,"volume":528.1199951171875},{"timestamp":1742347800000,"open":2.02692,"high":2.02709,"low":2.02687,"close":2.02705,"volume":1056.239990234375},{"timestamp":1742347860000,"open":2.02698,"high":2.02702,"low":2.02653,"close":2.0266,"volume":660.1500244140625},{"timestamp":1742347920000,"open":2.0266,"high":2.02701,"low":2.0266,"close":2.02679,"volume":894.8699951171875},{"timestamp":1742347980000,"open":2.02678,"high":2.02754,"low":2.02678,"close":2.0273,"volume":1085.5799560546875},{"timestamp":1742348040000,"open":2.02735,"high":2.02749,"low":2.02711,"close":2.02733,"volume":630.8099975585938},{"timestamp":1742348100000,"open":2.02733,"high":2.02758,"low":2.02718,"close":2.02734,"volume":440.1000061035156},{"timestamp":1742348160000,"open":2.02742,"high":2.02756,"low":2.02718,"close":2.02738,"volume":865.530029296875},{"timestamp":1742348220000,"open":2.02732,"high":2.02746,"low":2.02692,"close":2.02705,"volume":1026.9000244140625},{"timestamp":1742348280000,"open":2.02698,"high":2.02716,"low":2.0269,"close":2.02714,"volume":1246.949951171875},{"timestamp":1742348340000,"open":2.02714,"high":2.02714,"low":2.02671,"close":2.02676,"volume":718.8300170898438},{"timestamp":1742348400000,"open":2.02676,"high":2.02696,"low":2.0267,"close":2.02688,"volume":968.219970703125},{"timestamp":1742348460000,"open":2.02682,"high":2.02707,"low":2.02678,"close":2.02686,"volume":1012.22998046875},{"timestamp":1742348520000,"open":2.02692,"high":2.02713,"low":2.02674,"close":2.02691,"volume":850.8599853515625},{"timestamp":1742348580000,"open":2.02691,"high":2.02701,"low":2.02668,"close":2.02698,"volume":909.5399780273438},{"timestamp":1742348640000,"open":2.02701,"high":2.02729,"low":2.02695,"close":2.02706,"volume":850.8599853515625},{"timestamp":1742348700000,"open":2.02706,"high":2.02744,"low":2.02695,"close":2.02731,"volume":1059.75},{"timestamp":1742348760000,"open":2.02729,"high":2.0277,"low":2.02729,"close":2.02749,"volume":381.4200134277344},{"timestamp":1742348820000,"open":2.02749,"high":2.02752,"low":2.02719,"close":2.02723,"volume":352.0799865722656},{"timestamp":1742348880000,"open":2.02721,"high":2.02721,"low":2.02676,"close":2.02677,"volume":733.5},{"timestamp":1742348940000,"open":2.02679,"high":2.02697,"low":2.02674,"close":2.02674,"volume":869.0399780273438},{"timestamp":1742349000000,"open":2.02685,"high":2.02685,"low":2.02661,"close":2.02667,"volume":366.75},{"timestamp":1742349060000,"open":2.02669,"high":2.02685,"low":2.02663,"close":2.02666,"volume":1144.260009765625},{"timestamp":1742349120000,"open":2.02672,"high":2.02706,"low":2.02661,"close":2.02684,"volume":718.8300170898438},{"timestamp":1742349180000,"open":2.02688,"high":2.02695,"low":2.02675,"close":2.02682,"volume":704.1599731445312},{"timestamp":1742349240000,"open":2.02686,"high":2.02693,"low":2.02662,"close":2.0268,"volume":454.7699890136719},{"timestamp":1742349300000,"open":2.02676,"high":2.02703,"low":2.02665,"close":2.02687,"volume":1246.949951171875},{"timestamp":1742349360000,"open":2.02687,"high":2.02716,"low":2.02678,"close":2.0268,"volume":1056.239990234375},{"timestamp":1742349420000,"open":2.02681,"high":2.02701,"low":2.02664,"close":2.02699,"volume":806.8499755859375},{"timestamp":1742349480000,"open":2.02697,"high":2.02711,"low":2.0268,"close":2.02699,"volume":938.8800048828125},{"timestamp":1742349540000,"open":2.02699,"high":2.027,"low":2.02681,"close":2.02687,"volume":997.5599975585938},{"timestamp":1742349600000,"open":2.02685,"high":2.02729,"low":2.0268,"close":2.02708,"volume":938.8800048828125},{"timestamp":1742349660000,"open":2.02712,"high":2.02729,"low":2.027,"close":2.02715,"volume":938.8800048828125},{"timestamp":1742349720000,"open":2.0273,"high":2.0273,"low":2.02679,"close":2.02679,"volume":1041.5699462890625},{"timestamp":1742349780000,"open":2.02679,"high":2.02695,"low":2.02661,"close":2.02679,"volume":660.1500244140625},{"timestamp":1742349840000,"open":2.02684,"high":2.02695,"low":2.02662,"close":2.02688,"volume":660.1500244140625},{"timestamp":1742349900000,"open":2.02679,"high":2.02701,"low":2.02664,"close":2.02684,"volume":557.4600219726562},{"timestamp":1742349960000,"open":2.02688,"high":2.02707,"low":2.02682,"close":2.02696,"volume":205.3800048828125},{"timestamp":1742350020000,"open":2.02697,"high":2.02736,"low":2.02697,"close":2.02725,"volume":293.3999938964844},{"timestamp":1742350080000,"open":2.0273,"high":2.0276,"low":2.02727,"close":2.02745,"volume":572.1300048828125},{"timestamp":1742350140000,"open":2.02747,"high":2.0277,"low":2.02747,"close":2.02748,"volume":718.8300170898438},{"timestamp":1742350200000,"open":2.02752,"high":2.02775,"low":2.02747,"close":2.02763,"volume":498.7799987792969},{"timestamp":1742350260000,"open":2.02764,"high":2.02774,"low":2.02751,"close":2.02759,"volume":322.739990234375},{"timestamp":1742350320000,"open":2.02767,"high":2.02783,"low":2.02752,"close":2.02771,"volume":777.510009765625},{"timestamp":1742350380000,"open":2.02783,"high":2.02802,"low":2.02762,"close":2.02762,"volume":498.7799987792969},{"timestamp":1742350440000,"open":2.02757,"high":2.02776,"low":2.02754,"close":2.02762,"volume":645.47998046875},{"timestamp":1742350500000,"open":2.0277,"high":2.02787,"low":2.02754,"close":2.02775,"volume":586.7999877929688},{"timestamp":1742350560000,"open":2.02769,"high":2.02783,"low":2.02761,"close":2.02779,"volume":806.8499755859375},{"timestamp":1742350620000,"open":2.02775,"high":2.0278,"low":2.02762,"close":2.02767,"volume":733.5},{"timestamp":1742350680000,"open":2.02767,"high":2.028,"low":2.02765,"close":2.02799,"volume":293.3999938964844},{"timestamp":1742350740000,"open":2.02792,"high":2.02807,"low":2.02784,"close":2.02793,"volume":454.7699890136719},{"timestamp":1742350800000,"open":2.02793,"high":2.028,"low":2.02774,"close":2.02789,"volume":586.7999877929688},{"timestamp":1742350860000,"open":2.02796,"high":2.02845,"low":2.02783,"close":2.02827,"volume":953.5499877929688},{"timestamp":1742350920000,"open":2.02829,"high":2.02833,"low":2.02826,"close":2.02832,"volume":117.36000061035156},{"timestamp":1742350980000,"open":2.02832,"high":2.02832,"low":2.02779,"close":2.02795,"volume":264.05999755859375},{"timestamp":1742351040000,"open":2.02796,"high":2.02806,"low":2.02795,"close":2.02801,"volume":234.72000122070312},{"timestamp":1742351100000,"open":2.02805,"high":2.0285,"low":2.02749,"close":2.02783,"volume":1467},{"timestamp":1742351160000,"open":2.02771,"high":2.02773,"low":2.02758,"close":2.02762,"volume":557.4600219726562},{"timestamp":1742351220000,"open":2.02751,"high":2.02768,"low":2.02751,"close":2.02768,"volume":513.4500122070312},{"timestamp":1742351280000,"open":2.02761,"high":2.02799,"low":2.0276,"close":2.02793,"volume":440.1000061035156},{"timestamp":1742351340000,"open":2.02792,"high":2.02793,"low":2.0277,"close":2.02773,"volume":339.29998779296875},{"timestamp":1742351400000,"open":2.02775,"high":2.02813,"low":2.02775,"close":2.028,"volume":704.1599731445312},{"timestamp":1742351460000,"open":2.028,"high":2.0285,"low":2.02774,"close":2.02842,"volume":366.75},{"timestamp":1742351520000,"open":2.02842,"high":2.0288,"low":2.02838,"close":2.02865,"volume":794.0700073242188},{"timestamp":1742351580000,"open":2.02872,"high":2.02897,"low":2.02855,"close":2.02891,"volume":835.9199829101562},{"timestamp":1742351640000,"open":2.02891,"high":2.029,"low":2.02876,"close":2.02876,"volume":967.5900268554688},{"timestamp":1742351700000,"open":2.0287,"high":2.02871,"low":2.02847,"close":2.02856,"volume":806.8499755859375},{"timestamp":1742351760000,"open":2.02859,"high":2.029,"low":2.02859,"close":2.02879,"volume":673.9199829101562},{"timestamp":1742351820000,"open":2.02884,"high":2.0291,"low":2.02875,"close":2.02892,"volume":793.8900146484375},{"timestamp":1742351880000,"open":2.02895,"high":2.02921,"low":2.02891,"close":2.02902,"volume":179.27999877929688},{"timestamp":1742351940000,"open":2.02899,"high":2.02916,"low":2.02895,"close":2.02903,"volume":286.55999755859375},{"timestamp":1742352000000,"open":2.02905,"high":2.02933,"low":2.02883,"close":2.02889,"volume":675},{"timestamp":1742352060000,"open":2.02887,"high":2.02907,"low":2.02857,"close":2.02871,"volume":751.3200073242188},{"timestamp":1742352120000,"open":2.0287,"high":2.02899,"low":2.02854,"close":2.02867,"volume":1012.1400146484375},{"timestamp":1742352180000,"open":2.02864,"high":2.02878,"low":2.02851,"close":2.02854,"volume":616.1400146484375},{"timestamp":1742352240000,"open":2.02855,"high":2.02878,"low":2.02855,"close":2.02871,"volume":586.7999877929688},{"timestamp":1742352300000,"open":2.02862,"high":2.02899,"low":2.02848,"close":2.0289,"volume":1436.8499755859375},{"timestamp":1742352360000,"open":2.02897,"high":2.02902,"low":2.02854,"close":2.02864,"volume":1025.9100341796875},{"timestamp":1742352420000,"open":2.02866,"high":2.02879,"low":2.02843,"close":2.02879,"volume":836.1900024414062},{"timestamp":1742352480000,"open":2.02866,"high":2.02896,"low":2.02865,"close":2.02875,"volume":513.3599853515625},{"timestamp":1742352540000,"open":2.02872,"high":2.02889,"low":2.02871,"close":2.02881,"volume":557.4600219726562},{"timestamp":1742352600000,"open":2.02881,"high":2.02881,"low":2.02838,"close":2.02851,"volume":278.7300109863281},{"timestamp":1742352660000,"open":2.02854,"high":2.02862,"low":2.02831,"close":2.02841,"volume":865.530029296875},{"timestamp":1742352720000,"open":2.02836,"high":2.02859,"low":2.02834,"close":2.02856,"volume":645.47998046875},{"timestamp":1742352780000,"open":2.02864,"high":2.02872,"low":2.02851,"close":2.02857,"volume":376.20001220703125},{"timestamp":1742352840000,"open":2.02869,"high":2.02871,"low":2.02862,"close":2.02869,"volume":171.27000427246094},{"timestamp":1742352900000,"open":2.02869,"high":2.02869,"low":2.02828,"close":2.0285,"volume":498.7799987792969},{"timestamp":1742352960000,"open":2.0285,"high":2.02871,"low":2.0285,"close":2.02855,"volume":337.4100036621094},{"timestamp":1742353020000,"open":2.02859,"high":2.02861,"low":2.0285,"close":2.02854,"volume":341.19000244140625},{"timestamp":1742353080000,"open":2.02854,"high":2.02854,"low":2.02832,"close":2.02835,"volume":528.1199951171875},{"timestamp":1742353140000,"open":2.02834,"high":2.02842,"low":2.02826,"close":2.02831,"volume":601.469970703125},{"timestamp":1742353200000,"open":2.02832,"high":2.02864,"low":2.02832,"close":2.02853,"volume":425.42999267578125},{"timestamp":1742353260000,"open":2.02866,"high":2.02875,"low":2.02847,"close":2.02847,"volume":291.9599914550781},{"timestamp":1742353320000,"open":2.02872,"high":2.02873,"low":2.02848,"close":2.02868,"volume":396.0899963378906},{"timestamp":1742353380000,"open":2.0287,"high":2.0287,"low":2.02857,"close":2.02857,"volume":498.7799987792969},{"timestamp":1742353440000,"open":2.02872,"high":2.02877,"low":2.02864,"close":2.02864,"volume":181.7100067138672},{"timestamp":1742353500000,"open":2.02868,"high":2.02893,"low":2.02868,"close":2.02875,"volume":337.4100036621094},{"timestamp":1742353560000,"open":2.02879,"high":2.02892,"low":2.02871,"close":2.02889,"volume":275.0400085449219},{"timestamp":1742353620000,"open":2.02889,"high":2.02903,"low":2.0287,"close":2.02882,"volume":483.2099914550781},{"timestamp":1742353680000,"open":2.02882,"high":2.02892,"low":2.02882,"close":2.02882,"volume":176.0399932861328},{"timestamp":1742353740000,"open":2.02883,"high":2.02883,"low":2.02857,"close":2.02877,"volume":117.36000061035156},{"timestamp":1742353800000,"open":2.02876,"high":2.02877,"low":2.02872,"close":2.02872,"volume":146.6999969482422},{"timestamp":1742353860000,"open":2.02854,"high":2.02897,"low":2.02854,"close":2.02875,"volume":484.1099853515625},{"timestamp":1742353920000,"open":2.02867,"high":2.02901,"low":2.02859,"close":2.02887,"volume":381.3299865722656},{"timestamp":1742353980000,"open":2.02894,"high":2.02911,"low":2.02888,"close":2.02891,"volume":482.489990234375},{"timestamp":1742354040000,"open":2.02893,"high":2.02893,"low":2.02864,"close":2.02869,"volume":249.38999938964844},{"timestamp":1742354100000,"open":2.02864,"high":2.02866,"low":2.02834,"close":2.02838,"volume":381.4200134277344},{"timestamp":1742354160000,"open":2.02838,"high":2.02841,"low":2.02787,"close":2.02795,"volume":909.5399780273438},{"timestamp":1742354220000,"open":2.02796,"high":2.02806,"low":2.02777,"close":2.02787,"volume":777.510009765625},{"timestamp":1742354280000,"open":2.02791,"high":2.02801,"low":2.02783,"close":2.02793,"volume":762.8400268554688},{"timestamp":1742354340000,"open":2.0279,"high":2.02812,"low":2.02779,"close":2.02804,"volume":630.8099975585938},{"timestamp":1742354400000,"open":2.02804,"high":2.02804,"low":2.02749,"close":2.02778,"volume":542.7899780273438},{"timestamp":1742354460000,"open":2.02764,"high":2.02766,"low":2.02734,"close":2.02749,"volume":1114.9200439453125},{"timestamp":1742354520000,"open":2.02749,"high":2.0277,"low":2.02742,"close":2.02754,"volume":484.1099853515625},{"timestamp":1742354580000,"open":2.02738,"high":2.02767,"low":2.02733,"close":2.02767,"volume":630.8099975585938},{"timestamp":1742354640000,"open":2.02765,"high":2.02778,"low":2.02743,"close":2.02759,"volume":616.1400146484375},{"timestamp":1742354700000,"open":2.02756,"high":2.02759,"low":2.02741,"close":2.02756,"volume":513.4500122070312},{"timestamp":1742354760000,"open":2.0276,"high":2.0276,"low":2.02688,"close":2.02712,"volume":674.8200073242188},{"timestamp":1742354820000,"open":2.02706,"high":2.02721,"low":2.02676,"close":2.02695,"volume":528.1199951171875},{"timestamp":1742354880000,"open":2.02694,"high":2.027,"low":2.02623,"close":2.02636,"volume":1672.3800048828125},{"timestamp":1742354940000,"open":2.02636,"high":2.02653,"low":2.02631,"close":2.02643,"volume":1085.5799560546875},{"timestamp":1742355000000,"open":2.02639,"high":2.02648,"low":2.02633,"close":2.02639,"volume":502.55999755859375},{"timestamp":1742355060000,"open":2.02639,"high":2.02648,"low":2.02622,"close":2.02638,"volume":645.47998046875},{"timestamp":1742355120000,"open":2.02639,"high":2.02668,"low":2.02625,"close":2.02659,"volume":1710.1800537109375},{"timestamp":1742355180000,"open":2.02659,"high":2.02668,"low":2.02653,"close":2.0266,"volume":1085.0400390625},{"timestamp":1742355240000,"open":2.0266,"high":2.0266,"low":2.02639,"close":2.02649,"volume":906.1199951171875},{"timestamp":1742355300000,"open":2.02652,"high":2.02689,"low":2.02647,"close":2.0268,"volume":1240.2900390625},{"timestamp":1742355360000,"open":2.02684,"high":2.02704,"low":2.02684,"close":2.027,"volume":689.489990234375},{"timestamp":1742355420000,"open":2.027,"high":2.027,"low":2.02678,"close":2.02693,"volume":396.0899963378906},{"timestamp":1742355480000,"open":2.02687,"high":2.02687,"low":2.02649,"close":2.02669,"volume":1584.3599853515625},{"timestamp":1742355540000,"open":2.02669,"high":2.02681,"low":2.02644,"close":2.02678,"volume":1569.68994140625},{"timestamp":1742355600000,"open":2.02682,"high":2.02738,"low":2.02674,"close":2.02725,"volume":1643.489990234375},{"timestamp":1742355660000,"open":2.02726,"high":2.02732,"low":2.02714,"close":2.0272,"volume":1410.2099609375},{"timestamp":1742355720000,"open":2.0272,"high":2.02735,"low":2.02685,"close":2.02689,"volume":1599.030029296875},{"timestamp":1742355780000,"open":2.02691,"high":2.02706,"low":2.0269,"close":2.02694,"volume":660.1500244140625},{"timestamp":1742355840000,"open":2.02693,"high":2.02693,"low":2.02684,"close":2.02684,"volume":88.0199966430664},{"timestamp":1742355900000,"open":2.02684,"high":2.02705,"low":2.02684,"close":2.02696,"volume":777.510009765625},{"timestamp":1742355960000,"open":2.02693,"high":2.02807,"low":2.02693,"close":2.02781,"volume":2567.25},{"timestamp":1742356020000,"open":2.02833,"high":2.02876,"low":2.02745,"close":2.02746,"volume":2200.5},{"timestamp":1742356080000,"open":2.02767,"high":2.02782,"low":2.02766,"close":2.02778,"volume":1197.719970703125},{"timestamp":1742356140000,"open":2.02778,"high":2.02782,"low":2.02733,"close":2.02733,"volume":1791.6300048828125},{"timestamp":1742356200000,"open":2.0274,"high":2.02748,"low":2.02706,"close":2.02743,"volume":1393.6500244140625},{"timestamp":1742356260000,"open":2.02743,"high":2.02755,"low":2.02724,"close":2.02755,"volume":3564.81005859375},{"timestamp":1742356320000,"open":2.02755,"high":2.02757,"low":2.02734,"close":2.0274,"volume":5237.18994140625},{"timestamp":1742356380000,"open":2.0274,"high":2.02747,"low":2.02709,"close":2.02738,"volume":6029.3701171875},{"timestamp":1742356440000,"open":2.02736,"high":2.02776,"low":2.02734,"close":2.0276,"volume":7232.31005859375},{"timestamp":1742356500000,"open":2.02762,"high":2.02775,"low":2.02756,"close":2.0277,"volume":6322.77001953125},{"timestamp":1742356560000,"open":2.02773,"high":2.02793,"low":2.02762,"close":2.02773,"volume":6000.02978515625},{"timestamp":1742356620000,"open":2.02772,"high":2.02802,"low":2.02771,"close":2.02789,"volume":5524.830078125},{"timestamp":1742356680000,"open":2.02792,"high":2.02801,"low":2.02781,"close":2.02786,"volume":6014.7001953125},{"timestamp":1742356740000,"open":2.02786,"high":2.02792,"low":2.0275,"close":2.02774,"volume":2757.9599609375},{"timestamp":1742356800000,"open":2.02774,"high":2.02774,"low":2.02739,"close":2.02747,"volume":909.5399780273438},{"timestamp":1742356860000,"open":2.02747,"high":2.02748,"low":2.02707,"close":2.02734,"volume":1349.6400146484375},{"timestamp":1742356920000,"open":2.02734,"high":2.02739,"low":2.02727,"close":2.02727,"volume":205.3800048828125},{"timestamp":1742356980000,"open":2.02728,"high":2.02736,"low":2.02725,"close":2.02727,"volume":205.3800048828125},{"timestamp":1742357040000,"open":2.02757,"high":2.02773,"low":2.02716,"close":2.02729,"volume":1378.97998046875},{"timestamp":1742357100000,"open":2.02733,"high":2.02748,"low":2.02713,"close":2.02748,"volume":777.510009765625},{"timestamp":1742357160000,"open":2.02748,"high":2.02752,"low":2.02735,"close":2.02751,"volume":249.38999938964844},{"timestamp":1742357220000,"open":2.02748,"high":2.02767,"low":2.02723,"close":2.02757,"volume":309.9599914550781},{"timestamp":1742357280000,"open":2.02754,"high":2.02754,"low":2.02739,"close":2.02744,"volume":586.7999877929688},{"timestamp":1742357340000,"open":2.02744,"high":2.02749,"low":2.02739,"close":2.02745,"volume":352.0799865722656},{"timestamp":1742357400000,"open":2.02743,"high":2.02752,"low":2.0273,"close":2.02752,"volume":660.1500244140625},{"timestamp":1742357460000,"open":2.02752,"high":2.02753,"low":2.02739,"close":2.02743,"volume":1085.5799560546875},{"timestamp":1742357520000,"open":2.02749,"high":2.02749,"low":2.02694,"close":2.02708,"volume":1672.3800048828125},{"timestamp":1742357580000,"open":2.02698,"high":2.02713,"low":2.02693,"close":2.02712,"volume":1232.280029296875},{"timestamp":1742357640000,"open":2.02713,"high":2.02714,"low":2.02698,"close":2.02698,"volume":748.1699829101562},{"timestamp":1742357700000,"open":2.02695,"high":2.02712,"low":2.02676,"close":2.02711,"volume":1334.969970703125},{"timestamp":1742357760000,"open":2.02711,"high":2.02718,"low":2.02701,"close":2.02716,"volume":1305.6300048828125},{"timestamp":1742357820000,"open":2.02715,"high":2.02723,"low":2.02698,"close":2.02715,"volume":1070.9100341796875},{"timestamp":1742357880000,"open":2.02715,"high":2.02726,"low":2.02708,"close":2.02711,"volume":924.2100219726562},{"timestamp":1742357940000,"open":2.02717,"high":2.0273,"low":2.02707,"close":2.02724,"volume":410.760009765625},{"timestamp":1742358000000,"open":2.02724,"high":2.02756,"low":2.02716,"close":2.02756,"volume":1804.4100341796875},{"timestamp":1742358060000,"open":2.02756,"high":2.02769,"low":2.02746,"close":2.02768,"volume":3300.75},{"timestamp":1742358120000,"open":2.02768,"high":2.02771,"low":2.02737,"close":2.02737,"volume":4327.64990234375},{"timestamp":1742358180000,"open":2.0274,"high":2.0274,"low":2.02694,"close":2.02707,"volume":3998.429931640625},{"timestamp":1742358240000,"open":2.02708,"high":2.02711,"low":2.02694,"close":2.02707,"volume":5119.830078125},{"timestamp":1742358300000,"open":2.02709,"high":2.02717,"low":2.02684,"close":2.02716,"volume":5207.85009765625},{"timestamp":1742358360000,"open":2.02715,"high":2.02756,"low":2.02712,"close":2.02743,"volume":4784.1298828125},{"timestamp":1742358420000,"open":2.02752,"high":2.02756,"low":2.0272,"close":2.02728,"volume":498.7799987792969},{"timestamp":1742358480000,"open":2.02736,"high":2.02745,"low":2.02679,"close":2.02683,"volume":498.7799987792969},{"timestamp":1742358540000,"open":2.02683,"high":2.02683,"low":2.02655,"close":2.02662,"volume":234.72000122070312},{"timestamp":1742358600000,"open":2.02677,"high":2.02678,"low":2.02657,"close":2.02664,"volume":557.4600219726562},{"timestamp":1742358660000,"open":2.02677,"high":2.02683,"low":2.02659,"close":2.02678,"volume":469.44000244140625},{"timestamp":1742358720000,"open":2.02678,"high":2.02678,"low":2.0261,"close":2.02632,"volume":953.5499877929688},{"timestamp":1742358780000,"open":2.02626,"high":2.02631,"low":2.02612,"close":2.02621,"volume":557.4600219726562},{"timestamp":1742358840000,"open":2.02621,"high":2.02643,"low":2.02616,"close":2.02616,"volume":2141.820068359375},{"timestamp":1742358900000,"open":2.02616,"high":2.02658,"low":2.02615,"close":2.02648,"volume":2215.169921875},{"timestamp":1742358960000,"open":2.02647,"high":2.02685,"low":2.02613,"close":2.0268,"volume":982.8900146484375},{"timestamp":1742359020000,"open":2.0268,"high":2.0268,"low":2.02653,"close":2.02659,"volume":616.1400146484375},{"timestamp":1742359080000,"open":2.02659,"high":2.02659,"low":2.0265,"close":2.02651,"volume":381.4200134277344},{"timestamp":1742359140000,"open":2.02652,"high":2.02653,"low":2.02643,"close":2.02648,"volume":311.8500061035156},{"timestamp":1742359200000,"open":2.02648,"high":2.02649,"low":2.02544,"close":2.02547,"volume":516.3300170898438},{"timestamp":1742359260000,"open":2.02547,"high":2.02557,"low":2.02537,"close":2.02549,"volume":266.8500061035156},{"timestamp":1742359320000,"open":2.02549,"high":2.02556,"low":2.02532,"close":2.02535,"volume":372.510009765625},{"timestamp":1742359380000,"open":2.02533,"high":2.02533,"low":2.02506,"close":2.02525,"volume":720.719970703125},{"timestamp":1742359440000,"open":2.02525,"high":2.0254,"low":2.02517,"close":2.02529,"volume":880.2000122070312},{"timestamp":1742359500000,"open":2.02521,"high":2.02566,"low":2.02521,"close":2.02537,"volume":1026.9000244140625},{"timestamp":1742359560000,"open":2.02537,"high":2.02537,"low":2.02507,"close":2.02517,"volume":972},{"timestamp":1742359620000,"open":2.02516,"high":2.02546,"low":2.02514,"close":2.02543,"volume":1936.43994140625},{"timestamp":1742359680000,"open":2.02543,"high":2.02568,"low":2.02533,"close":2.02565,"volume":1034.4599609375},{"timestamp":1742359740000,"open":2.02565,"high":2.02585,"low":2.02545,"close":2.02554,"volume":586.7999877929688},{"timestamp":1742359800000,"open":2.02551,"high":2.02581,"low":2.02547,"close":2.02577,"volume":674.8200073242188},{"timestamp":1742359860000,"open":2.02565,"high":2.02582,"low":2.02549,"close":2.0258,"volume":674.8200073242188},{"timestamp":1742359920000,"open":2.02573,"high":2.02575,"low":2.0256,"close":2.02565,"volume":645.47998046875},{"timestamp":1742359980000,"open":2.02565,"high":2.02565,"low":2.02544,"close":2.02547,"volume":1114.9200439453125},{"timestamp":1742360040000,"open":2.02551,"high":2.0257,"low":2.02547,"close":2.02567,"volume":865.530029296875},{"timestamp":1742360100000,"open":2.02567,"high":2.0261,"low":2.02549,"close":2.02596,"volume":909.5399780273438},{"timestamp":1742360160000,"open":2.02597,"high":2.02632,"low":2.02597,"close":2.02609,"volume":1290.9599609375},{"timestamp":1742360220000,"open":2.02602,"high":2.02645,"low":2.02589,"close":2.02642,"volume":850.8599853515625},{"timestamp":1742360280000,"open":2.02644,"high":2.0272,"low":2.0264,"close":2.02656,"volume":1158.9300537109375},{"timestamp":1742360340000,"open":2.02658,"high":2.02687,"low":2.02658,"close":2.02664,"volume":997.5599975585938},{"timestamp":1742360400000,"open":2.02656,"high":2.0269,"low":2.02652,"close":2.02674,"volume":1819.0799560546875},{"timestamp":1742360460000,"open":2.02681,"high":2.0274,"low":2.02661,"close":2.02732,"volume":1320.300048828125},{"timestamp":1742360520000,"open":2.02731,"high":2.02736,"low":2.02704,"close":2.02723,"volume":1070.9100341796875},{"timestamp":1742360580000,"open":2.02725,"high":2.0277,"low":2.02724,"close":2.02742,"volume":1056.239990234375},{"timestamp":1742360640000,"open":2.02747,"high":2.02805,"low":2.02745,"close":2.02782,"volume":1540.3499755859375},{"timestamp":1742360700000,"open":2.02778,"high":2.02778,"low":2.0276,"close":2.02769,"volume":982.8900146484375},{"timestamp":1742360760000,"open":2.02768,"high":2.02809,"low":2.02743,"close":2.02746,"volume":2185.830078125},{"timestamp":1742360820000,"open":2.02745,"high":2.02792,"low":2.02745,"close":2.02755,"volume":1158.9300537109375},{"timestamp":1742360880000,"open":2.02751,"high":2.02778,"low":2.02733,"close":2.02748,"volume":748.1699829101562},{"timestamp":1742360940000,"open":2.02749,"high":2.02749,"low":2.02722,"close":2.02742,"volume":1217.6099853515625},{"timestamp":1742361000000,"open":2.02742,"high":2.02761,"low":2.02739,"close":2.02751,"volume":1026.9000244140625},{"timestamp":1742361060000,"open":2.02751,"high":2.02887,"low":2.02742,"close":2.02859,"volume":2376.5400390625},{"timestamp":1742361120000,"open":2.02861,"high":2.02862,"low":2.02822,"close":2.02827,"volume":1731.06005859375},{"timestamp":1742361180000,"open":2.02826,"high":2.02829,"low":2.02786,"close":2.0281,"volume":1481.6700439453125},{"timestamp":1742361240000,"open":2.0281,"high":2.02833,"low":2.02801,"close":2.02831,"volume":1290.9599609375},{"timestamp":1742361300000,"open":2.02833,"high":2.02864,"low":2.02805,"close":2.02827,"volume":1440.5400390625},{"timestamp":1742361360000,"open":2.0282,"high":2.02842,"low":2.02802,"close":2.02838,"volume":1290.9599609375},{"timestamp":1742361420000,"open":2.02837,"high":2.02837,"low":2.02796,"close":2.02809,"volume":1701.719970703125},{"timestamp":1742361480000,"open":2.02804,"high":2.02824,"low":2.02804,"close":2.02812,"volume":484.1099853515625},{"timestamp":1742361540000,"open":2.02806,"high":2.02869,"low":2.02751,"close":2.02756,"volume":1012.22998046875},{"timestamp":1742361600000,"open":2.02759,"high":2.02859,"low":2.02753,"close":2.02762,"volume":1393.6500244140625},{"timestamp":1742361660000,"open":2.0276,"high":2.02815,"low":2.02759,"close":2.02789,"volume":1144.260009765625},{"timestamp":1742361720000,"open":2.02789,"high":2.02817,"low":2.02764,"close":2.0277,"volume":1129.5899658203125},{"timestamp":1742361780000,"open":2.0278,"high":2.02802,"low":2.02746,"close":2.02751,"volume":1571.1300048828125},{"timestamp":1742361840000,"open":2.02754,"high":2.02814,"low":2.02754,"close":2.02772,"volume":2421.989990234375},{"timestamp":1742361900000,"open":2.02768,"high":2.02913,"low":2.02759,"close":2.0285,"volume":1364.31005859375},{"timestamp":1742361960000,"open":2.02855,"high":2.0291,"low":2.02855,"close":2.02877,"volume":1129.5899658203125},{"timestamp":1742362020000,"open":2.02889,"high":2.02912,"low":2.02774,"close":2.028,"volume":1378.97998046875},{"timestamp":1742362080000,"open":2.02799,"high":2.02934,"low":2.02784,"close":2.02846,"volume":2171.159912109375},{"timestamp":1742362140000,"open":2.02846,"high":2.02903,"low":2.02834,"close":2.02834,"volume":1437.6600341796875},{"timestamp":1742362200000,"open":2.02834,"high":2.02915,"low":2.02833,"close":2.0284,"volume":1437.6600341796875},{"timestamp":1742362260000,"open":2.0284,"high":2.02955,"low":2.02838,"close":2.02955,"volume":1525.6800537109375},{"timestamp":1742362320000,"open":2.02815,"high":2.02885,"low":2.02784,"close":2.02816,"volume":1701.719970703125},{"timestamp":1742362380000,"open":2.02816,"high":2.02907,"low":2.02791,"close":2.02807,"volume":1188.27001953125},{"timestamp":1742362440000,"open":2.02813,"high":2.02826,"low":2.0278,"close":2.02787,"volume":645.47998046875},{"timestamp":1742362500000,"open":2.0279,"high":2.02859,"low":2.02772,"close":2.02843,"volume":1158.9300537109375},{"timestamp":1742362560000,"open":2.02823,"high":2.0285,"low":2.02796,"close":2.02824,"volume":1393.6500244140625},{"timestamp":1742362620000,"open":2.02828,"high":2.02828,"low":2.02719,"close":2.02721,"volume":1114.9200439453125},{"timestamp":1742362680000,"open":2.02722,"high":2.02728,"low":2.027,"close":2.02723,"volume":1525.6800537109375},{"timestamp":1742362740000,"open":2.02726,"high":2.02808,"low":2.02723,"close":2.02779,"volume":2579.489990234375},{"timestamp":1742362800000,"open":2.02779,"high":2.02791,"low":2.02726,"close":2.02728,"volume":1246.949951171875},{"timestamp":1742362860000,"open":2.02741,"high":2.02813,"low":2.02727,"close":2.02793,"volume":630.8099975585938},{"timestamp":1742362980000,"open":2.02737,"high":2.02737,"low":2.02694,"close":2.02722,"volume":423.989990234375},{"timestamp":1742363040000,"open":2.02722,"high":2.02766,"low":2.02688,"close":2.02731,"volume":1518.5699462890625},{"timestamp":1742363100000,"open":2.02755,"high":2.02832,"low":2.02723,"close":2.02752,"volume":630.8099975585938},{"timestamp":1742363220000,"open":2.02749,"high":2.02776,"low":2.02748,"close":2.02754,"volume":513.4500122070312},{"timestamp":1742363280000,"open":2.02754,"high":2.02764,"low":2.02742,"close":2.02763,"volume":117.36000061035156},{"timestamp":1742363340000,"open":2.02765,"high":2.02771,"low":2.02759,"close":2.02771,"volume":102.69000244140625},{"timestamp":1742363520000,"open":2.02802,"high":2.02802,"low":2.02802,"close":2.02802,"volume":14.670000076293945},{"timestamp":1742363580000,"open":2.02819,"high":2.02856,"low":2.02726,"close":2.02745,"volume":337.4100036621094},{"timestamp":1742363640000,"open":2.02839,"high":2.0285,"low":2.02736,"close":2.02817,"volume":234.72000122070312},{"timestamp":1742363700000,"open":2.02747,"high":2.02866,"low":2.02738,"close":2.02769,"volume":938.8800048828125},{"timestamp":1742363760000,"open":2.02764,"high":2.02786,"low":2.02732,"close":2.0278,"volume":2704.949951171875},{"timestamp":1742363820000,"open":2.02778,"high":2.02803,"low":2.02757,"close":2.02797,"volume":2449.889892578125},{"timestamp":1742363880000,"open":2.02795,"high":2.02899,"low":2.0277,"close":2.02899,"volume":880.2000122070312},{"timestamp":1742364000000,"open":2.0278,"high":2.02821,"low":2.0278,"close":2.02794,"volume":198},{"timestamp":1742364060000,"open":2.02832,"high":2.02878,"low":2.02801,"close":2.02849,"volume":630.8099975585938},{"timestamp":1742364120000,"open":2.02797,"high":2.0281,"low":2.02794,"close":2.0281,"volume":117.36000061035156},{"timestamp":1742364180000,"open":2.0281,"high":2.02944,"low":2.02793,"close":2.02922,"volume":293.3999938964844},{"timestamp":1742364240000,"open":2.02886,"high":2.02925,"low":2.02806,"close":2.02806,"volume":645.47998046875},{"timestamp":1742364300000,"open":2.0287,"high":2.0287,"low":2.02799,"close":2.02833,"volume":1041.5699462890625},{"timestamp":1742364360000,"open":2.02801,"high":2.02822,"low":2.02742,"close":2.02782,"volume":2376.719970703125},{"timestamp":1742364420000,"open":2.0279,"high":2.02798,"low":2.02773,"close":2.02786,"volume":880.2000122070312},{"timestamp":1742364480000,"open":2.02786,"high":2.02796,"low":2.02741,"close":2.02741,"volume":1657.7099609375},{"timestamp":1742364540000,"open":2.02743,"high":2.02754,"low":2.02733,"close":2.0274,"volume":1732.5},{"timestamp":1742364600000,"open":2.0274,"high":2.02753,"low":2.02739,"close":2.0275,"volume":2039.4000244140625},{"timestamp":1742364660000,"open":2.0275,"high":2.0275,"low":2.0266,"close":2.02663,"volume":1070.9100341796875},{"timestamp":1742364720000,"open":2.02662,"high":2.02698,"low":2.02649,"close":2.02692,"volume":1863.0899658203125},{"timestamp":1742364780000,"open":2.02692,"high":2.02692,"low":2.02636,"close":2.0268,"volume":3095.3701171875},{"timestamp":1742364840000,"open":2.02681,"high":2.02737,"low":2.0268,"close":2.02704,"volume":2669.93994140625},{"timestamp":1742364900000,"open":2.0271,"high":2.02712,"low":2.02679,"close":2.02688,"volume":1584.3599853515625},{"timestamp":1742364960000,"open":2.02694,"high":2.02741,"low":2.02688,"close":2.02692,"volume":880.2000122070312},{"timestamp":1742365020000,"open":2.02692,"high":2.02702,"low":2.02688,"close":2.02695,"volume":777.510009765625},{"timestamp":1742365080000,"open":2.02695,"high":2.02696,"low":2.02683,"close":2.02691,"volume":762.8400268554688},{"timestamp":1742365140000,"open":2.02691,"high":2.02705,"low":2.02638,"close":2.02705,"volume":882.0900268554688},{"timestamp":1742365200000,"open":2.02703,"high":2.02705,"low":2.02636,"close":2.02648,"volume":898.2000122070312},{"timestamp":1742365260000,"open":2.02648,"high":2.02692,"low":2.02646,"close":2.02687,"volume":513.4500122070312},{"timestamp":1742365320000,"open":2.02687,"high":2.0269,"low":2.02671,"close":2.02671,"volume":601.469970703125},{"timestamp":1742365380000,"open":2.02672,"high":2.02682,"low":2.02635,"close":2.02666,"volume":645.47998046875},{"timestamp":1742365440000,"open":2.02661,"high":2.02685,"low":2.02661,"close":2.02673,"volume":469.44000244140625},{"timestamp":1742365500000,"open":2.02668,"high":2.0277,"low":2.02647,"close":2.02692,"volume":1100.25},{"timestamp":1742365560000,"open":2.02703,"high":2.02725,"low":2.02687,"close":2.02719,"volume":718.8300170898438},{"timestamp":1742365620000,"open":2.02719,"high":2.02743,"low":2.02678,"close":2.02692,"volume":1815.9300537109375},{"timestamp":1742365680000,"open":2.02694,"high":2.02719,"low":2.02653,"close":2.02655,"volume":1716.3900146484375},{"timestamp":1742365740000,"open":2.02653,"high":2.02653,"low":2.02569,"close":2.02587,"volume":3946.22998046875},{"timestamp":1742365800000,"open":2.02588,"high":2.02593,"low":2.02518,"close":2.02525,"volume":1745.72998046875},{"timestamp":1742365860000,"open":2.02514,"high":2.02581,"low":2.02507,"close":2.02509,"volume":1511.010009765625},{"timestamp":1742365920000,"open":2.02512,"high":2.02617,"low":2.02498,"close":2.02616,"volume":2409.659912109375},{"timestamp":1742365980000,"open":2.02616,"high":2.02622,"low":2.02574,"close":2.02618,"volume":2537.909912109375},{"timestamp":1742366040000,"open":2.0262,"high":2.02659,"low":2.02611,"close":2.02631,"volume":2963.340087890625},{"timestamp":1742366100000,"open":2.0264,"high":2.02689,"low":2.02633,"close":2.02676,"volume":1177.9200439453125},{"timestamp":1742366160000,"open":2.02697,"high":2.0271,"low":2.02697,"close":2.02707,"volume":190.7100067138672},{"timestamp":1742366280000,"open":2.02678,"high":2.02694,"low":2.02587,"close":2.02608,"volume":2083.139892578125},{"timestamp":1742366340000,"open":2.02607,"high":2.02771,"low":2.02567,"close":2.02639,"volume":3022.199951171875},{"timestamp":1742366400000,"open":2.02593,"high":2.02791,"low":2.02587,"close":2.02746,"volume":2567.25},{"timestamp":1742366460000,"open":2.02747,"high":2.02776,"low":2.02586,"close":2.02751,"volume":2581.919921875},{"timestamp":1742366520000,"open":2.02751,"high":2.02775,"low":2.02712,"close":2.02721,"volume":3418.110107421875},{"timestamp":1742366580000,"open":2.02721,"high":2.02759,"low":2.02721,"close":2.02758,"volume":2963.340087890625},{"timestamp":1742366640000,"open":2.02758,"high":2.02847,"low":2.02738,"close":2.0274,"volume":3198.06005859375},{"timestamp":1742366700000,"open":2.02738,"high":2.02884,"low":2.02738,"close":2.02804,"volume":3221.909912109375},{"timestamp":1742366760000,"open":2.02788,"high":2.02899,"low":2.0275,"close":2.02836,"volume":3388.77001953125},{"timestamp":1742366820000,"open":2.02835,"high":2.02871,"low":2.02782,"close":2.02808,"volume":1741.77001953125},{"timestamp":1742366880000,"open":2.02795,"high":2.02875,"low":2.02778,"close":2.02842,"volume":2508.570068359375},{"timestamp":1742366940000,"open":2.02846,"high":2.03025,"low":2.02803,"close":2.02962,"volume":4523.580078125},{"timestamp":1742367000000,"open":2.02971,"high":2.03012,"low":2.02938,"close":2.03002,"volume":3110.0400390625},{"timestamp":1742367060000,"open":2.03002,"high":2.03009,"low":2.02815,"close":2.02872,"volume":3359.429931640625},{"timestamp":1742367120000,"open":2.02872,"high":2.02973,"low":2.02822,"close":2.02963,"volume":5077.89013671875},{"timestamp":1742367180000,"open":2.02966,"high":2.02976,"low":2.02809,"close":2.02893,"volume":2985.840087890625},{"timestamp":1742367240000,"open":2.0288,"high":2.02992,"low":2.02835,"close":2.02961,"volume":4319.10009765625},{"timestamp":1742367300000,"open":2.02961,"high":2.03023,"low":2.02853,"close":2.02884,"volume":2756.969970703125},{"timestamp":1742367360000,"open":2.02901,"high":2.0304,"low":2.02884,"close":2.0304,"volume":3374.4599609375},{"timestamp":1742367420000,"open":2.03041,"high":2.03068,"low":2.02945,"close":2.03068,"volume":2127.68994140625},{"timestamp":1742367480000,"open":2.03045,"high":2.0305,"low":2.02957,"close":2.03006,"volume":2582.4599609375},{"timestamp":1742367540000,"open":2.03015,"high":2.03018,"low":2.02906,"close":2.02946,"volume":2424.8701171875},{"timestamp":1742367600000,"open":2.02946,"high":2.03036,"low":2.02941,"close":2.03025,"volume":2690.18994140625},{"timestamp":1742367660000,"open":2.03,"high":2.03159,"low":2.03,"close":2.03053,"volume":3359.429931640625},{"timestamp":1742367720000,"open":2.03046,"high":2.0328,"low":2.03022,"close":2.03124,"volume":2831.31005859375},{"timestamp":1742367780000,"open":2.03112,"high":2.03212,"low":2.03054,"close":2.03099,"volume":4151.60986328125},{"timestamp":1742367840000,"open":2.03096,"high":2.03127,"low":2.0303,"close":2.03039,"volume":3665.52001953125},{"timestamp":1742367900000,"open":2.03087,"high":2.03206,"low":2.0271,"close":2.03079,"volume":1835.280029296875},{"timestamp":1742367960000,"open":2.03082,"high":2.03115,"low":2.03041,"close":2.03072,"volume":1618.1099853515625},{"timestamp":1742368020000,"open":2.03073,"high":2.03195,"low":2.03029,"close":2.03168,"volume":4870.6201171875},{"timestamp":1742368080000,"open":2.03171,"high":2.0324,"low":2.03102,"close":2.03119,"volume":2171.159912109375},{"timestamp":1742368140000,"open":2.03115,"high":2.0328,"low":2.03097,"close":2.03239,"volume":3541.590087890625},{"timestamp":1742368200000,"open":2.03238,"high":2.03539,"low":2.02883,"close":2.03218,"volume":5098.77001953125},{"timestamp":1742368260000,"open":2.03219,"high":2.03978,"low":2.03204,"close":2.03978,"volume":1159.2900390625},{"timestamp":1742368320000,"open":2.05057,"high":2.05462,"low":2.03914,"close":2.04144,"volume":1159.469970703125},{"timestamp":1742368380000,"open":2.04271,"high":2.0438,"low":2.04035,"close":2.04284,"volume":2215.169921875},{"timestamp":1742368440000,"open":2.04282,"high":2.04506,"low":2.04069,"close":2.04343,"volume":1760.4000244140625},{"timestamp":1742368500000,"open":2.04343,"high":2.04461,"low":2.0428,"close":2.04368,"volume":3007.35009765625},{"timestamp":1742368560000,"open":2.0433,"high":2.04788,"low":2.04324,"close":2.04431,"volume":3066.030029296875},{"timestamp":1742368620000,"open":2.04432,"high":2.0474,"low":2.04392,"close":2.04515,"volume":2273.85009765625},{"timestamp":1742368680000,"open":2.04627,"high":2.04936,"low":2.04585,"close":2.04779,"volume":3095.3701171875},{"timestamp":1742368740000,"open":2.04793,"high":2.05075,"low":2.04746,"close":2.04785,"volume":1496.3399658203125},{"timestamp":1742368800000,"open":2.04785,"high":2.05451,"low":2.03374,"close":2.03377,"volume":1540.43994140625},{"timestamp":1742368860000,"open":2.05013,"high":2.05235,"low":2.05013,"close":2.05235,"volume":1276.2900390625},{"timestamp":1742368920000,"open":2.05234,"high":2.0557,"low":2.05027,"close":2.05124,"volume":3476.7900390625},{"timestamp":1742368980000,"open":2.05123,"high":2.05215,"low":2.04988,"close":2.05057,"volume":3322.260009765625},{"timestamp":1742369040000,"open":2.05065,"high":2.05463,"low":2.0501,"close":2.05149,"volume":2610.81005859375},{"timestamp":1742369100000,"open":2.0511,"high":2.05262,"low":2.05008,"close":2.05116,"volume":3667.5},{"timestamp":1742369160000,"open":2.05116,"high":2.05764,"low":2.05094,"close":2.05764,"volume":3447.449951171875},{"timestamp":1742369220000,"open":2.05764,"high":2.06435,"low":2.05632,"close":2.06211,"volume":2576.25},{"timestamp":1742369280000,"open":2.06252,"high":2.0671,"low":2.06168,"close":2.06659,"volume":1507.8599853515625},{"timestamp":1742369340000,"open":2.06659,"high":2.08204,"low":2.06659,"close":2.07867,"volume":1274.8499755859375},{"timestamp":1742369460000,"open":2.10618,"high":2.11597,"low":2.10618,"close":2.11597,"volume":73.3499984741211},{"timestamp":1742369520000,"open":2.10469,"high":2.11418,"low":2.09921,"close":2.10166,"volume":528.1199951171875},{"timestamp":1742369580000,"open":2.11574,"high":2.13164,"low":2.11562,"close":2.12486,"volume":1012.22998046875},{"timestamp":1742369640000,"open":2.12411,"high":2.13097,"low":2.12116,"close":2.13084,"volume":3567.510009765625},{"timestamp":1742369700000,"open":2.13752,"high":2.15294,"low":2.13735,"close":2.15273,"volume":1667.7900390625},{"timestamp":1742369760000,"open":2.15303,"high":2.1598,"low":2.15272,"close":2.15925,"volume":1241.010009765625},{"timestamp":1742369820000,"open":2.19287,"high":2.20047,"low":2.19235,"close":2.19949,"volume":856.0800170898438},{"timestamp":1742369880000,"open":2.19745,"high":2.2213,"low":2.19745,"close":2.2213,"volume":2124.179931640625},{"timestamp":1742370000000,"open":2.24944,"high":2.24945,"low":2.24943,"close":2.24943,"volume":132.83999633789062},{"timestamp":1742370060000,"open":2.25029,"high":2.25121,"low":2.24765,"close":2.24961,"volume":1210.3199462890625},{"timestamp":1742370180000,"open":2.24642,"high":2.24933,"low":2.24642,"close":2.24849,"volume":435.239990234375},{"timestamp":1742370240000,"open":2.24583,"high":2.24606,"low":2.22893,"close":2.22946,"volume":767.52001953125},{"timestamp":1742370300000,"open":2.22696,"high":2.22696,"low":2.22596,"close":2.22596,"volume":73.80000305175781},{"timestamp":1742370360000,"open":2.22019,"high":2.22561,"low":2.21972,"close":2.22259,"volume":383.760009765625},{"timestamp":1742370420000,"open":2.17884,"high":2.17884,"low":2.17643,"close":2.17783,"volume":221.39999389648438},{"timestamp":1742370540000,"open":2.11623,"high":2.11818,"low":2.11613,"close":2.11813,"volume":564.6599731445312},{"timestamp":1742370600000,"open":2.13214,"high":2.13711,"low":2.13214,"close":2.13708,"volume":177.1199951171875},{"timestamp":1742370660000,"open":2.14035,"high":2.14745,"low":2.14035,"close":2.14672,"volume":915.1199951171875},{"timestamp":1742370720000,"open":2.14712,"high":2.15199,"low":2.14712,"close":2.1507,"volume":2435.39990234375},{"timestamp":1742370780000,"open":2.15015,"high":2.15859,"low":2.14913,"close":2.15807,"volume":656.8200073242188},{"timestamp":1742370840000,"open":2.13911,"high":2.13914,"low":2.13784,"close":2.13784,"volume":162.36000061035156},{"timestamp":1742370900000,"open":2.14739,"high":2.14742,"low":2.14331,"close":2.14349,"volume":485.1000061035156},{"timestamp":1742370960000,"open":2.14344,"high":2.14344,"low":2.13596,"close":2.14329,"volume":440.1000061035156},{"timestamp":1742371020000,"open":2.14329,"high":2.14331,"low":2.14023,"close":2.14255,"volume":308.6099853515625},{"timestamp":1742371080000,"open":2.14257,"high":2.14397,"low":2.13506,"close":2.14287,"volume":1734.030029296875},{"timestamp":1742371140000,"open":2.14286,"high":2.14774,"low":2.14218,"close":2.14774,"volume":900.3599853515625},{"timestamp":1742371200000,"open":2.15061,"high":2.15233,"low":2.1506,"close":2.15233,"volume":173.7899932861328},{"timestamp":1742371260000,"open":2.14036,"high":2.14272,"low":2.13796,"close":2.13875,"volume":353.07000732421875},{"timestamp":1742371320000,"open":2.13875,"high":2.14488,"low":2.13875,"close":2.13945,"volume":645.47998046875},{"timestamp":1742371380000,"open":2.14271,"high":2.14271,"low":2.14266,"close":2.14266,"volume":73.3499984741211},{"timestamp":1742371440000,"open":2.1425,"high":2.14257,"low":2.13974,"close":2.13981,"volume":132.02999877929688},{"timestamp":1742371620000,"open":2.13748,"high":2.14309,"low":2.13743,"close":2.14067,"volume":395.9100036621094},{"timestamp":1742371680000,"open":2.14131,"high":2.14439,"low":2.13391,"close":2.13613,"volume":1276.2900390625},{"timestamp":1742371740000,"open":2.13613,"high":2.13979,"low":2.1357,"close":2.13592,"volume":1401.030029296875},{"timestamp":1742371800000,"open":2.13398,"high":2.13972,"low":2.13398,"close":2.13757,"volume":543.239990234375},{"timestamp":1742371980000,"open":2.12503,"high":2.13403,"low":2.12503,"close":2.1295,"volume":381.05999755859375},{"timestamp":1742372220000,"open":2.12193,"high":2.12234,"low":2.11944,"close":2.11944,"volume":33.119998931884766},{"timestamp":1742372280000,"open":2.11648,"high":2.11717,"low":2.10758,"close":2.10855,"volume":603.0900268554688},{"timestamp":1742372340000,"open":2.10739,"high":2.11602,"low":2.10739,"close":2.11535,"volume":766.6199951171875},{"timestamp":1742372400000,"open":2.11535,"high":2.11953,"low":2.11446,"close":2.11913,"volume":499.04998779296875},{"timestamp":1742372460000,"open":2.11916,"high":2.12396,"low":2.11907,"close":2.12267,"volume":1921.77001953125},{"timestamp":1742372520000,"open":2.12279,"high":2.12708,"low":2.12171,"close":2.12216,"volume":2376.5400390625},{"timestamp":1742372580000,"open":2.12216,"high":2.12794,"low":2.12158,"close":2.12354,"volume":2366.820068359375},{"timestamp":1742372640000,"open":2.12354,"high":2.12966,"low":2.12239,"close":2.12882,"volume":3452.85009765625},{"timestamp":1742372700000,"open":2.12883,"high":2.1295,"low":2.12629,"close":2.1291,"volume":2403.090087890625},{"timestamp":1742372760000,"open":2.12936,"high":2.12973,"low":2.1262,"close":2.1263,"volume":1253.7900390625},{"timestamp":1742372820000,"open":2.1263,"high":2.12878,"low":2.126,"close":2.12621,"volume":3036.419921875},{"timestamp":1742372880000,"open":2.12613,"high":2.12613,"low":2.12145,"close":2.1237,"volume":88.55999755859375},{"timestamp":1742372940000,"open":2.1214,"high":2.12498,"low":2.1214,"close":2.12316,"volume":250.9199981689453},{"timestamp":1742373000000,"open":2.11957,"high":2.12807,"low":2.11942,"close":2.12713,"volume":885.5999755859375},{"timestamp":1742373060000,"open":2.12713,"high":2.13019,"low":2.12648,"close":2.12796,"volume":1569.239990234375},{"timestamp":1742373120000,"open":2.12793,"high":2.13005,"low":2.12625,"close":2.12996,"volume":1505.52001953125},{"timestamp":1742373180000,"open":2.13005,"high":2.138,"low":2.1291,"close":2.13603,"volume":3139.199951171875},{"timestamp":1742373240000,"open":2.13606,"high":2.14116,"low":2.13533,"close":2.13624,"volume":2944.6201171875},{"timestamp":1742373300000,"open":2.13635,"high":2.14051,"low":2.13631,"close":2.13942,"volume":3293.909912109375},{"timestamp":1742373360000,"open":2.13943,"high":2.14135,"low":2.13909,"close":2.1408,"volume":3247.3798828125},{"timestamp":1742373420000,"open":2.1397,"high":2.14402,"low":2.13905,"close":2.14127,"volume":3173.39990234375},{"timestamp":1742373480000,"open":2.14127,"high":2.14253,"low":2.13898,"close":2.14238,"volume":2314.97998046875},{"timestamp":1742373540000,"open":2.14241,"high":2.14466,"low":2.13808,"close":2.13808,"volume":1940.0400390625},{"timestamp":1742373600000,"open":2.1411,"high":2.14432,"low":2.14103,"close":2.14161,"volume":2686.320068359375},{"timestamp":1742373660000,"open":2.14164,"high":2.1458,"low":2.14148,"close":2.14336,"volume":1756.43994140625},{"timestamp":1742373720000,"open":2.14188,"high":2.14744,"low":2.13988,"close":2.13988,"volume":1557.3599853515625},{"timestamp":1742373780000,"open":2.1399,"high":2.14634,"low":2.1395,"close":2.14596,"volume":2273.0400390625},{"timestamp":1742373840000,"open":2.14591,"high":2.14785,"low":2.14544,"close":2.14603,"volume":1815.47998046875},{"timestamp":1742373900000,"open":2.14605,"high":2.14605,"low":2.14569,"close":2.14574,"volume":88.55999755859375},{"timestamp":1742373960000,"open":2.15073,"high":2.15077,"low":2.15061,"close":2.15068,"volume":369},{"timestamp":1742374080000,"open":2.14627,"high":2.15988,"low":2.14513,"close":2.14559,"volume":2571.75},{"timestamp":1742374140000,"open":2.14562,"high":2.14905,"low":2.14554,"close":2.14905,"volume":3721.949951171875},{"timestamp":1742374200000,"open":2.14902,"high":2.15118,"low":2.1488,"close":2.15114,"volume":1326.8699951171875},{"timestamp":1742374260000,"open":2.15119,"high":2.15743,"low":2.14793,"close":2.14911,"volume":2804.39990234375},{"timestamp":1742374320000,"open":2.14915,"high":2.14915,"low":2.14059,"close":2.14164,"volume":221.39999389648438},{"timestamp":1742374380000,"open":2.14049,"high":2.15337,"low":2.14047,"close":2.14162,"volume":1158.6600341796875},{"timestamp":1742374440000,"open":2.14162,"high":2.14615,"low":2.14089,"close":2.14441,"volume":2191.860107421875},{"timestamp":1742374500000,"open":2.14442,"high":2.15177,"low":2.14343,"close":2.15017,"volume":896.9400024414062},{"timestamp":1742374560000,"open":2.15149,"high":2.15149,"low":2.14132,"close":2.14207,"volume":1151.280029296875},{"timestamp":1742374620000,"open":2.14177,"high":2.1496,"low":2.14094,"close":2.14627,"volume":1431.719970703125},{"timestamp":1742374680000,"open":2.14635,"high":2.15027,"low":2.14097,"close":2.14704,"volume":2110.679931640625},{"timestamp":1742374740000,"open":2.14706,"high":2.15053,"low":2.14274,"close":2.14649,"volume":1276.739990234375},{"timestamp":1742374800000,"open":2.14275,"high":2.15218,"low":2.14275,"close":2.1469,"volume":1630.97998046875},{"timestamp":1742374860000,"open":2.14687,"high":2.14719,"low":2.13091,"close":2.13091,"volume":907.739990234375},{"timestamp":1742374920000,"open":2.13112,"high":2.13778,"low":2.12324,"close":2.12327,"volume":2214},{"timestamp":1742374980000,"open":2.12327,"high":2.13877,"low":2.12322,"close":2.13871,"volume":1963.0799560546875},{"timestamp":1742375040000,"open":2.13869,"high":2.13869,"low":2.12332,"close":2.13148,"volume":730.6199951171875},{"timestamp":1742375100000,"open":2.13154,"high":2.14569,"low":2.13154,"close":2.14565,"volume":5372.64013671875},{"timestamp":1742375160000,"open":2.14561,"high":2.14614,"low":2.14107,"close":2.1424,"volume":664.2000122070312},{"timestamp":1742375220000,"open":2.14242,"high":2.1436,"low":2.14242,"close":2.14349,"volume":1092.239990234375},{"timestamp":1742375280000,"open":2.14349,"high":2.14896,"low":2.14349,"close":2.14404,"volume":708.47998046875},{"timestamp":1742375340000,"open":2.14404,"high":2.15254,"low":2.14359,"close":2.14807,"volume":1136.52001953125},{"timestamp":1742375400000,"open":2.14802,"high":2.14812,"low":2.14361,"close":2.14421,"volume":1195.56005859375},{"timestamp":1742375460000,"open":2.14422,"high":2.14427,"low":2.13631,"close":2.13632,"volume":708.47998046875},{"timestamp":1742375520000,"open":2.13632,"high":2.13876,"low":2.12694,"close":2.13452,"volume":1623.5999755859375},{"timestamp":1742375580000,"open":2.13451,"high":2.13699,"low":2.13291,"close":2.13665,"volume":1955.7900390625},{"timestamp":1742375640000,"open":2.1368,"high":2.13803,"low":2.13511,"close":2.13741,"volume":1439.18994140625},{"timestamp":1742375700000,"open":2.13745,"high":2.13942,"low":2.13745,"close":2.13942,"volume":912.0599975585938},{"timestamp":1742375760000,"open":2.13945,"high":2.13948,"low":2.13543,"close":2.13625,"volume":326.8800048828125},{"timestamp":1742375820000,"open":2.13623,"high":2.13654,"low":2.13269,"close":2.13276,"volume":3217.679931640625},{"timestamp":1742375880000,"open":2.13275,"high":2.13275,"low":2.12534,"close":2.13084,"volume":826.5599975585938},{"timestamp":1742375940000,"open":2.13082,"high":2.13324,"low":2.1306,"close":2.1306,"volume":603.6300048828125},{"timestamp":1742376000000,"open":2.13058,"high":2.13086,"low":2.13027,"close":2.13028,"volume":590.4000244140625},{"timestamp":1742376060000,"open":2.13028,"high":2.13046,"low":2.13028,"close":2.13042,"volume":634.6799926757812},{"timestamp":1742376120000,"open":2.13044,"high":2.13072,"low":2.12467,"close":2.12752,"volume":1018.4400024414062},{"timestamp":1742376180000,"open":2.12752,"high":2.1287,"low":2.12519,"close":2.12577,"volume":1210.3199462890625},{"timestamp":1742376240000,"open":2.12587,"high":2.12643,"low":2.12342,"close":2.12344,"volume":944.6400146484375},{"timestamp":1742376300000,"open":2.12344,"high":2.12435,"low":2.12276,"close":2.12278,"volume":811.7999877929688},{"timestamp":1742376360000,"open":2.12279,"high":2.12667,"low":2.12272,"close":2.12652,"volume":634.6799926757812},{"timestamp":1742376420000,"open":2.12661,"high":2.12913,"low":2.12658,"close":2.12896,"volume":1505.52001953125},{"timestamp":1742376480000,"open":2.12901,"high":2.13245,"low":2.12864,"close":2.1289,"volume":1608.8399658203125},{"timestamp":1742376540000,"open":2.12893,"high":2.12903,"low":2.126,"close":2.12614,"volume":1092.239990234375},{"timestamp":1742376600000,"open":2.1262,"high":2.12876,"low":2.12601,"close":2.12739,"volume":885.5999755859375},{"timestamp":1742376660000,"open":2.12738,"high":2.12768,"low":2.11898,"close":2.12205,"volume":1321.02001953125},{"timestamp":1742376720000,"open":2.12205,"high":2.12579,"low":2.12175,"close":2.12376,"volume":1856.25},{"timestamp":1742376780000,"open":2.12376,"high":2.12681,"low":2.12157,"close":2.12345,"volume":1557.9000244140625},{"timestamp":1742376840000,"open":2.12342,"high":2.12438,"low":2.12142,"close":2.12207,"volume":1182.239990234375},{"timestamp":1742376900000,"open":2.12213,"high":2.12602,"low":2.11845,"close":2.1192,"volume":1033.199951171875},{"timestamp":1742376960000,"open":2.11923,"high":2.11944,"low":2.11895,"close":2.11928,"volume":664.1099853515625},{"timestamp":1742377020000,"open":2.11928,"high":2.12231,"low":2.11634,"close":2.1189,"volume":1529.9100341796875},{"timestamp":1742377080000,"open":2.1189,"high":2.12444,"low":2.1137,"close":2.12191,"volume":2199.239990234375},{"timestamp":1742377140000,"open":2.12191,"high":2.12508,"low":2.12151,"close":2.12269,"volume":1335.780029296875},{"timestamp":1742377200000,"open":2.12269,"high":2.12415,"low":2.12195,"close":2.12381,"volume":2236.139892578125},{"timestamp":1742377260000,"open":2.12384,"high":2.12412,"low":2.1235,"close":2.12366,"volume":3424.320068359375},{"timestamp":1742377320000,"open":2.12366,"high":2.12642,"low":2.12334,"close":2.12637,"volume":3768.47998046875},{"timestamp":1742377380000,"open":2.12637,"high":2.12735,"low":2.12583,"close":2.12613,"volume":708.47998046875},{"timestamp":1742377440000,"open":2.12606,"high":2.12802,"low":2.12538,"close":2.12794,"volume":1815.47998046875},{"timestamp":1742377500000,"open":2.12794,"high":2.13773,"low":2.12766,"close":2.131,"volume":2002.77001953125},{"timestamp":1742377560000,"open":2.131,"high":2.13279,"low":2.13079,"close":2.13273,"volume":820.4400024414062},{"timestamp":1742377620000,"open":2.13273,"high":2.14171,"low":2.13088,"close":2.13292,"volume":744.030029296875},{"timestamp":1742377680000,"open":2.13286,"high":2.13785,"low":2.13154,"close":2.13173,"volume":634.6799926757812},{"timestamp":1742377740000,"open":2.13277,"high":2.13496,"low":2.13277,"close":2.13419,"volume":402.6600036621094},{"timestamp":1742377800000,"open":2.13419,"high":2.13443,"low":2.13365,"close":2.13443,"volume":177.1199951171875},{"timestamp":1742377860000,"open":2.13443,"high":2.14334,"low":2.1344,"close":2.14334,"volume":811.7999877929688},{"timestamp":1742377920000,"open":2.14335,"high":2.14335,"low":2.14174,"close":2.14233,"volume":737.9099731445312},{"timestamp":1742377980000,"open":2.14235,"high":2.14246,"low":2.12847,"close":2.12914,"volume":664.1099853515625},{"timestamp":1742378040000,"open":2.12916,"high":2.13886,"low":2.12782,"close":2.12843,"volume":811.7999877929688},{"timestamp":1742378100000,"open":2.12841,"high":2.13345,"low":2.12837,"close":2.13328,"volume":915.1199951171875},{"timestamp":1742378160000,"open":2.13324,"high":2.14607,"low":2.13324,"close":2.14598,"volume":385.2900085449219},{"timestamp":1742378220000,"open":2.14591,"high":2.14854,"low":2.13346,"close":2.14067,"volume":849.5999755859375},{"timestamp":1742378280000,"open":2.14067,"high":2.14671,"low":2.14049,"close":2.14671,"volume":713.7000122070312},{"timestamp":1742378340000,"open":2.1457,"high":2.15059,"low":2.14041,"close":2.14223,"volume":1682.6400146484375},{"timestamp":1742378400000,"open":2.14205,"high":2.14359,"low":2.14205,"close":2.1423,"volume":442.79998779296875},{"timestamp":1742378460000,"open":2.14226,"high":2.15211,"low":2.14123,"close":2.14574,"volume":958.22998046875},{"timestamp":1742378520000,"open":2.1457,"high":2.14936,"low":2.14492,"close":2.14554,"volume":1026.1800537109375},{"timestamp":1742378580000,"open":2.14562,"high":2.14772,"low":2.14562,"close":2.14757,"volume":556.1099853515625},{"timestamp":1742378640000,"open":2.14757,"high":2.14814,"low":2.14748,"close":2.14805,"volume":542.0700073242188},{"timestamp":1742378700000,"open":2.14806,"high":2.15049,"low":2.14806,"close":2.15049,"volume":1986.47998046875},{"timestamp":1742378760000,"open":2.15049,"high":2.15049,"low":2.14489,"close":2.14495,"volume":1514.699951171875},{"timestamp":1742378820000,"open":2.14495,"high":2.14529,"low":2.14132,"close":2.14529,"volume":2822.31005859375},{"timestamp":1742378880000,"open":2.14529,"high":2.14529,"low":2.14239,"close":2.144,"volume":3380.0400390625},{"timestamp":1742378940000,"open":2.144,"high":2.1458,"low":2.12632,"close":2.12632,"volume":2314.7099609375},{"timestamp":1742379000000,"open":2.12631,"high":2.13561,"low":2.12631,"close":2.1356,"volume":2036.8800048828125},{"timestamp":1742379060000,"open":2.13567,"high":2.13866,"low":2.13553,"close":2.13864,"volume":2133.989990234375},{"timestamp":1742379120000,"open":2.13864,"high":2.13952,"low":2.13032,"close":2.13063,"volume":2721.780029296875},{"timestamp":1742379180000,"open":2.13497,"high":2.13632,"low":2.13025,"close":2.13043,"volume":1212.5699462890625},{"timestamp":1742379240000,"open":2.13041,"high":2.13322,"low":2.13026,"close":2.13322,"volume":436.95001220703125},{"timestamp":1742379300000,"open":2.13487,"high":2.14101,"low":2.13286,"close":2.13483,"volume":1170.27001953125},{"timestamp":1742379360000,"open":2.13483,"high":2.13911,"low":2.13372,"close":2.13646,"volume":1151.6400146484375},{"timestamp":1742379420000,"open":2.13643,"high":2.13768,"low":2.13582,"close":2.13609,"volume":616.1400146484375},{"timestamp":1742379480000,"open":2.13607,"high":2.13729,"low":2.13524,"close":2.13597,"volume":2420.909912109375},{"timestamp":1742379540000,"open":2.13656,"high":2.13796,"low":2.13656,"close":2.13723,"volume":1584.6300048828125},{"timestamp":1742379600000,"open":2.13723,"high":2.1377,"low":2.13545,"close":2.13665,"volume":2904.840087890625},{"timestamp":1742379660000,"open":2.13667,"high":2.1396,"low":2.13442,"close":2.13729,"volume":1863.27001953125},{"timestamp":1742379720000,"open":2.13715,"high":2.13781,"low":2.13367,"close":2.13371,"volume":1789.8299560546875},{"timestamp":1742379780000,"open":2.13371,"high":2.13426,"low":2.12149,"close":2.1249,"volume":2668.77001953125},{"timestamp":1742379840000,"open":2.12402,"high":2.12774,"low":2.11893,"close":2.11942,"volume":1892.25},{"timestamp":1742379900000,"open":2.12019,"high":2.1256,"low":2.11897,"close":2.12021,"volume":2531.699951171875},{"timestamp":1742379960000,"open":2.12177,"high":2.12307,"low":2.11974,"close":2.1213,"volume":3215.7900390625},{"timestamp":1742380020000,"open":2.12127,"high":2.12464,"low":2.12063,"close":2.1231,"volume":1555.199951171875},{"timestamp":1742380080000,"open":2.1231,"high":2.1272,"low":2.12288,"close":2.12584,"volume":1086.2099609375},{"timestamp":1742380140000,"open":2.12567,"high":2.1325,"low":2.1237,"close":2.12826,"volume":1834.469970703125},{"timestamp":1742380200000,"open":2.12824,"high":2.13166,"low":2.12598,"close":2.12694,"volume":1540.3499755859375},{"timestamp":1742380260000,"open":2.12697,"high":2.1298,"low":2.12685,"close":2.12963,"volume":1232.280029296875},{"timestamp":1742380320000,"open":2.12963,"high":2.13055,"low":2.12568,"close":2.12618,"volume":843.5700073242188},{"timestamp":1742380380000,"open":2.12618,"high":2.12845,"low":2.12492,"close":2.12509,"volume":1143.989990234375},{"timestamp":1742380440000,"open":2.12508,"high":2.12617,"low":2.12508,"close":2.1261,"volume":371.07000732421875},{"timestamp":1742380500000,"open":2.12615,"high":2.12801,"low":2.12578,"close":2.12801,"volume":1093.6800537109375},{"timestamp":1742380560000,"open":2.12801,"high":2.12862,"low":2.12533,"close":2.12546,"volume":1386.5400390625},{"timestamp":1742380620000,"open":2.12547,"high":2.12669,"low":2.12479,"close":2.12579,"volume":1491.1199951171875},{"timestamp":1742380680000,"open":2.12579,"high":2.1258,"low":2.11931,"close":2.12031,"volume":2280.9599609375},{"timestamp":1742380740000,"open":2.12011,"high":2.12011,"low":2.11286,"close":2.11296,"volume":1341.449951171875},{"timestamp":1742380800000,"open":2.113,"high":2.11304,"low":2.10482,"close":2.10484,"volume":894.5999755859375},{"timestamp":1742380860000,"open":2.10312,"high":2.10312,"low":2.09449,"close":2.09662,"volume":1326.68994140625},{"timestamp":1742380920000,"open":2.09698,"high":2.0974,"low":2.09672,"close":2.09704,"volume":783.3599853515625},{"timestamp":1742380980000,"open":2.09704,"high":2.10013,"low":2.0962,"close":2.09768,"volume":1055.8800048828125},{"timestamp":1742381040000,"open":2.09768,"high":2.10623,"low":2.09729,"close":2.10358,"volume":2391.47998046875},{"timestamp":1742381100000,"open":2.10358,"high":2.10798,"low":2.10358,"close":2.10496,"volume":2963.610107421875},{"timestamp":1742381160000,"open":2.10499,"high":2.10937,"low":2.1049,"close":2.1077,"volume":2210.760009765625},{"timestamp":1742381220000,"open":2.1077,"high":2.11194,"low":2.10744,"close":2.11034,"volume":1957.5899658203125},{"timestamp":1742381280000,"open":2.11038,"high":2.1195,"low":2.10916,"close":2.11606,"volume":1525.6800537109375},{"timestamp":1742381340000,"open":2.11697,"high":2.11736,"low":2.11628,"close":2.11628,"volume":1420.469970703125},{"timestamp":1742381400000,"open":2.11642,"high":2.11745,"low":2.11611,"close":2.11614,"volume":1429.8299560546875},{"timestamp":1742381460000,"open":2.11614,"high":2.11672,"low":2.11175,"close":2.11185,"volume":1393.02001953125},{"timestamp":1742381520000,"open":2.11188,"high":2.11219,"low":2.1085,"close":2.10977,"volume":2514.8701171875},{"timestamp":1742381580000,"open":2.10977,"high":2.11044,"low":2.10902,"close":2.10916,"volume":1407.5999755859375},{"timestamp":1742381640000,"open":2.10911,"high":2.11131,"low":2.10888,"close":2.1111,"volume":1129.5899658203125},{"timestamp":1742381700000,"open":2.1111,"high":2.11259,"low":2.10881,"close":2.10921,"volume":909.5399780273438},{"timestamp":1742381760000,"open":2.10921,"high":2.11215,"low":2.10794,"close":2.11212,"volume":704.1599731445312},{"timestamp":1742381820000,"open":2.11212,"high":2.11487,"low":2.10866,"close":2.11081,"volume":616.1400146484375},{"timestamp":1742381880000,"open":2.11081,"high":2.11123,"low":2.11023,"close":2.11093,"volume":2524.139892578125},{"timestamp":1742381940000,"open":2.11089,"high":2.11417,"low":2.10987,"close":2.11016,"volume":1767.780029296875},{"timestamp":1742382000000,"open":2.11016,"high":2.11048,"low":2.10856,"close":2.10878,"volume":984.780029296875},{"timestamp":1742382060000,"open":2.1093,"high":2.11,"low":2.10833,"close":2.1099,"volume":869.0399780273438},{"timestamp":1742382120000,"open":2.10987,"high":2.11005,"low":2.1091,"close":2.10964,"volume":432.0899963378906},{"timestamp":1742382180000,"open":2.10964,"high":2.11066,"low":2.10922,"close":2.11039,"volume":1350.719970703125},{"timestamp":1742382240000,"open":2.11039,"high":2.11098,"low":2.11036,"close":2.11098,"volume":1422.989990234375},{"timestamp":1742382300000,"open":2.11093,"high":2.11116,"low":2.11073,"close":2.11093,"volume":909.4500122070312},{"timestamp":1742382360000,"open":2.11093,"high":2.11125,"low":2.10943,"close":2.10953,"volume":1223.3699951171875},{"timestamp":1742382420000,"open":2.10955,"high":2.10958,"low":2.10871,"close":2.10899,"volume":1555.02001953125},{"timestamp":1742382480000,"open":2.10931,"high":2.10943,"low":2.10787,"close":2.10828,"volume":1188.27001953125},{"timestamp":1742382540000,"open":2.10801,"high":2.1086,"low":2.10778,"close":2.10854,"volume":1131.47998046875},{"timestamp":1742382600000,"open":2.10854,"high":2.11008,"low":2.10848,"close":2.11006,"volume":1833.8399658203125},{"timestamp":1742382660000,"open":2.1101,"high":2.1101,"low":2.10668,"close":2.10802,"volume":2171.159912109375},{"timestamp":1742382720000,"open":2.10808,"high":2.10816,"low":2.10684,"close":2.10803,"volume":2127.239990234375},{"timestamp":1742382780000,"open":2.10797,"high":2.11017,"low":2.10719,"close":2.10802,"volume":2763.6298828125},{"timestamp":1742382840000,"open":2.10802,"high":2.10997,"low":2.10655,"close":2.10732,"volume":849.239990234375},{"timestamp":1742382900000,"open":2.10732,"high":2.10825,"low":2.10728,"close":2.10813,"volume":575.010009765625},{"timestamp":1742382960000,"open":2.10814,"high":2.11014,"low":2.10772,"close":2.10924,"volume":662.5800170898438},{"timestamp":1742383020000,"open":2.10924,"high":2.10946,"low":2.10696,"close":2.10702,"volume":1224.3599853515625},{"timestamp":1742383080000,"open":2.10699,"high":2.10703,"low":2.10663,"close":2.10682,"volume":680.0399780273438},{"timestamp":1742383140000,"open":2.10682,"high":2.10682,"low":2.10477,"close":2.10477,"volume":683.1900024414062},{"timestamp":1742383200000,"open":2.10477,"high":2.10477,"low":2.10206,"close":2.10263,"volume":981.9000244140625},{"timestamp":1742383260000,"open":2.10264,"high":2.10287,"low":2.09821,"close":2.09948,"volume":1051.02001953125},{"timestamp":1742383320000,"open":2.09867,"high":2.09902,"low":2.09789,"close":2.09838,"volume":882.0900268554688},{"timestamp":1742383380000,"open":2.09842,"high":2.10374,"low":2.09842,"close":2.10123,"volume":1703.6099853515625},{"timestamp":1742383440000,"open":2.10123,"high":2.10301,"low":2.10072,"close":2.10292,"volume":1415.6099853515625},{"timestamp":1742383500000,"open":2.1019,"high":2.10423,"low":2.09907,"close":2.09908,"volume":909.5399780273438},{"timestamp":1742383560000,"open":2.09908,"high":2.09986,"low":2.09908,"close":2.09951,"volume":674.8200073242188},{"timestamp":1742383620000,"open":2.09951,"high":2.10183,"low":2.09947,"close":2.1008,"volume":792.1799926757812},{"timestamp":1742383680000,"open":2.10105,"high":2.10326,"low":2.10105,"close":2.1017,"volume":916.1099853515625},{"timestamp":1742383740000,"open":2.10176,"high":2.10194,"low":2.10147,"close":2.10191,"volume":1111.050048828125},{"timestamp":1742383800000,"open":2.10191,"high":2.10391,"low":2.10147,"close":2.10226,"volume":1219.5},{"timestamp":1742383860000,"open":2.10224,"high":2.10348,"low":2.10197,"close":2.10345,"volume":777.510009765625},{"timestamp":1742383920000,"open":2.10318,"high":2.10407,"low":2.10291,"close":2.10394,"volume":836.1900024414062},{"timestamp":1742383980000,"open":2.10397,"high":2.10625,"low":2.10357,"close":2.10511,"volume":1378.97998046875},{"timestamp":1742384040000,"open":2.10509,"high":2.10516,"low":2.10348,"close":2.10428,"volume":1232.280029296875},{"timestamp":1742384100000,"open":2.10429,"high":2.10492,"low":2.10403,"close":2.10455,"volume":2801.969970703125},{"timestamp":1742384160000,"open":2.10455,"high":2.10509,"low":2.10455,"close":2.10498,"volume":2640.60009765625},{"timestamp":1742384220000,"open":2.105,"high":2.10549,"low":2.10489,"close":2.10525,"volume":2383.830078125},{"timestamp":1742384280000,"open":2.10525,"high":2.10616,"low":2.10327,"close":2.10475,"volume":2776.590087890625},{"timestamp":1742384340000,"open":2.10474,"high":2.10488,"low":2.10385,"close":2.10426,"volume":2009.7900390625},{"timestamp":1742384400000,"open":2.10426,"high":2.10635,"low":2.1039,"close":2.10548,"volume":777.510009765625},{"timestamp":1742384460000,"open":2.10551,"high":2.10699,"low":2.10437,"close":2.10648,"volume":1510.6500244140625},{"timestamp":1742384520000,"open":2.10648,"high":2.10702,"low":2.10648,"close":2.10681,"volume":1378.97998046875},{"timestamp":1742384580000,"open":2.10684,"high":2.10809,"low":2.10613,"close":2.10809,"volume":821.52001953125},{"timestamp":1742384640000,"open":2.10742,"high":2.11007,"low":2.10713,"close":2.1073,"volume":1561.6800537109375},{"timestamp":1742384700000,"open":2.10738,"high":2.108,"low":2.10721,"close":2.10766,"volume":1195.56005859375},{"timestamp":1742384760000,"open":2.10766,"high":2.10947,"low":2.10624,"close":2.10624,"volume":1158.75},{"timestamp":1742384820000,"open":2.10624,"high":2.10809,"low":2.10604,"close":2.10663,"volume":526.4099731445312},{"timestamp":1742384880000,"open":2.10596,"high":2.10833,"low":2.10596,"close":2.10657,"volume":923.219970703125},{"timestamp":1742384940000,"open":2.10658,"high":2.10659,"low":2.10637,"close":2.10655,"volume":561.4199829101562},{"timestamp":1742385000000,"open":2.10655,"high":2.10666,"low":2.10606,"close":2.10661,"volume":900.989990234375},{"timestamp":1742385060000,"open":2.10656,"high":2.10662,"low":2.10618,"close":2.10641,"volume":864.1799926757812},{"timestamp":1742385120000,"open":2.10639,"high":2.10918,"low":2.10549,"close":2.10574,"volume":1028.699951171875},{"timestamp":1742385180000,"open":2.10579,"high":2.10665,"low":2.10561,"close":2.10665,"volume":567.719970703125},{"timestamp":1742385240000,"open":2.10666,"high":2.10726,"low":2.10649,"close":2.10719,"volume":1290.8699951171875},{"timestamp":1742385300000,"open":2.10719,"high":2.10739,"low":2.10254,"close":2.10386,"volume":1045.530029296875},{"timestamp":1742385360000,"open":2.10386,"high":2.10542,"low":2.1027,"close":2.10403,"volume":2107.35009765625},{"timestamp":1742385420000,"open":2.10403,"high":2.1042,"low":2.10332,"close":2.10418,"volume":1689.2099609375},{"timestamp":1742385480000,"open":2.1042,"high":2.10434,"low":2.10339,"close":2.10357,"volume":2266.110107421875},{"timestamp":1742385540000,"open":2.10354,"high":2.10357,"low":2.10056,"close":2.10056,"volume":1738.260009765625},{"timestamp":1742385600000,"open":2.1006,"high":2.10116,"low":2.1006,"close":2.10082,"volume":1778.8499755859375},{"timestamp":1742385660000,"open":2.10082,"high":2.10082,"low":2.09921,"close":2.09938,"volume":1848.06005859375},{"timestamp":1742385720000,"open":2.09938,"high":2.10009,"low":2.09879,"close":2.09889,"volume":2324.610107421875},{"timestamp":1742385780000,"open":2.09887,"high":2.10031,"low":2.0985,"close":2.09881,"volume":970.6500244140625},{"timestamp":1742385840000,"open":2.09886,"high":2.10059,"low":2.09871,"close":2.09878,"volume":1427.6700439453125},{"timestamp":1742385900000,"open":2.09879,"high":2.10031,"low":2.09872,"close":2.09942,"volume":1230.9300537109375},{"timestamp":1742385960000,"open":2.09925,"high":2.09944,"low":2.09882,"close":2.09929,"volume":2139.030029296875},{"timestamp":1742386020000,"open":2.09932,"high":2.09956,"low":2.09911,"close":2.09942,"volume":2127.14990234375},{"timestamp":1742386080000,"open":2.09941,"high":2.10193,"low":2.0991,"close":2.09916,"volume":2493.89990234375},{"timestamp":1742386140000,"open":2.09913,"high":2.09923,"low":2.09895,"close":2.09895,"volume":1276.2900390625},{"timestamp":1742386200000,"open":2.09895,"high":2.09961,"low":2.09889,"close":2.09953,"volume":953.5499877929688},{"timestamp":1742386260000,"open":2.0995,"high":2.0998,"low":2.09945,"close":2.0998,"volume":1679.31005859375},{"timestamp":1742386320000,"open":2.09963,"high":2.1002,"low":2.09963,"close":2.1002,"volume":2339.72998046875},{"timestamp":1742386380000,"open":2.10022,"high":2.10048,"low":2.10009,"close":2.10009,"volume":1232.280029296875},{"timestamp":1742386440000,"open":2.1,"high":2.10022,"low":2.09996,"close":2.10002,"volume":498.7799987792969},{"timestamp":1742386500000,"open":2.10003,"high":2.10096,"low":2.09991,"close":2.09993,"volume":1723.6800537109375},{"timestamp":1742386560000,"open":2.09992,"high":2.10047,"low":2.0999,"close":2.10047,"volume":762.8400268554688},{"timestamp":1742386620000,"open":2.1005,"high":2.1005,"low":2.10013,"close":2.10042,"volume":1056.239990234375},{"timestamp":1742386680000,"open":2.10043,"high":2.10199,"low":2.09975,"close":2.09988,"volume":1525.6800537109375},{"timestamp":1742386740000,"open":2.09973,"high":2.10069,"low":2.09973,"close":2.10006,"volume":2259},{"timestamp":1742386800000,"open":2.10008,"high":2.10009,"low":2.09805,"close":2.09835,"volume":3007.35009765625},{"timestamp":1742386860000,"open":2.09835,"high":2.10002,"low":2.0983,"close":2.10002,"volume":2508.570068359375},{"timestamp":1742386920000,"open":2.10001,"high":2.10004,"low":2.09893,"close":2.09975,"volume":1921.77001953125},{"timestamp":1742386980000,"open":2.09975,"high":2.1014,"low":2.09968,"close":2.10123,"volume":1525.5899658203125},{"timestamp":1742387040000,"open":2.10123,"high":2.10123,"low":2.09916,"close":2.1002,"volume":1848.4200439453125},{"timestamp":1742387100000,"open":2.1002,"high":2.10071,"low":2.09984,"close":2.09988,"volume":1063.530029296875},{"timestamp":1742387160000,"open":2.09992,"high":2.1002,"low":2.09957,"close":2.10013,"volume":1664.6400146484375},{"timestamp":1742387220000,"open":2.10015,"high":2.10024,"low":2.09949,"close":2.10024,"volume":1261.6199951171875},{"timestamp":1742387280000,"open":2.10021,"high":2.10024,"low":2.09918,"close":2.09935,"volume":1012.22998046875},{"timestamp":1742387340000,"open":2.09937,"high":2.09956,"low":2.09912,"close":2.09921,"volume":997.469970703125},{"timestamp":1742387400000,"open":2.09922,"high":2.09927,"low":2.099,"close":2.09901,"volume":762.8400268554688},{"timestamp":1742387460000,"open":2.09901,"high":2.09901,"low":2.09894,"close":2.09894,"volume":425.42999267578125},{"timestamp":1742387520000,"open":2.09894,"high":2.09894,"low":2.0982,"close":2.09843,"volume":1063.530029296875},{"timestamp":1742387580000,"open":2.09836,"high":2.09852,"low":2.0954,"close":2.09544,"volume":2304.090087890625},{"timestamp":1742387640000,"open":2.09552,"high":2.09583,"low":2.09388,"close":2.0939,"volume":977.4000244140625},{"timestamp":1742387700000,"open":2.09267,"high":2.09267,"low":2.08649,"close":2.08649,"volume":1775.0699462890625},{"timestamp":1742387760000,"open":2.08649,"high":2.09382,"low":2.08649,"close":2.09107,"volume":1114.9200439453125},{"timestamp":1742387820000,"open":2.09107,"high":2.09144,"low":2.09083,"close":2.09085,"volume":601.469970703125},{"timestamp":1742387880000,"open":2.09085,"high":2.09124,"low":2.09061,"close":2.09067,"volume":616.1400146484375},{"timestamp":1742387940000,"open":2.09069,"high":2.09069,"low":2.09058,"close":2.09067,"volume":352.0799865722656},{"timestamp":1742388000000,"open":2.09075,"high":2.09314,"low":2.09075,"close":2.09143,"volume":1158.9300537109375},{"timestamp":1742388060000,"open":2.09175,"high":2.09319,"low":2.09161,"close":2.09198,"volume":1246.949951171875},{"timestamp":1742388120000,"open":2.09336,"high":2.09567,"low":2.09194,"close":2.09438,"volume":1731.06005859375},{"timestamp":1742388180000,"open":2.09436,"high":2.09439,"low":2.09187,"close":2.09361,"volume":1129.5899658203125},{"timestamp":1742388240000,"open":2.09363,"high":2.09538,"low":2.0928,"close":2.09531,"volume":689.489990234375},{"timestamp":1742388300000,"open":2.09481,"high":2.09599,"low":2.09257,"close":2.09595,"volume":1444.949951171875},{"timestamp":1742388360000,"open":2.0958,"high":2.09756,"low":2.0958,"close":2.09726,"volume":792.1799926757812},{"timestamp":1742388420000,"open":2.09725,"high":2.09866,"low":2.09645,"close":2.09847,"volume":997.5599975585938},{"timestamp":1742388480000,"open":2.09832,"high":2.09846,"low":2.09802,"close":2.09818,"volume":938.8800048828125},{"timestamp":1742388540000,"open":2.09818,"high":2.09877,"low":2.09783,"close":2.09871,"volume":1275.75},{"timestamp":1742388600000,"open":2.09874,"high":2.09885,"low":2.09829,"close":2.09849,"volume":1744.3800048828125},{"timestamp":1742388660000,"open":2.09851,"high":2.09883,"low":2.0983,"close":2.09873,"volume":1964.0699462890625},{"timestamp":1742388720000,"open":2.09877,"high":2.09931,"low":2.09869,"close":2.09929,"volume":2288.52001953125},{"timestamp":1742388780000,"open":2.09929,"high":2.0994,"low":2.09918,"close":2.09934,"volume":1142.0999755859375},{"timestamp":1742388840000,"open":2.09934,"high":2.09939,"low":2.09842,"close":2.09911,"volume":827.010009765625},{"timestamp":1742388900000,"open":2.09911,"high":2.09915,"low":2.09862,"close":2.09868,"volume":2031.75},{"timestamp":1742388960000,"open":2.09871,"high":2.09912,"low":2.09857,"close":2.09911,"volume":1848.4200439453125},{"timestamp":1742389020000,"open":2.09904,"high":2.09972,"low":2.0988,"close":2.0995,"volume":2303.3701171875},{"timestamp":1742389080000,"open":2.0995,"high":2.09952,"low":2.09801,"close":2.09819,"volume":2779.830078125},{"timestamp":1742389140000,"open":2.09822,"high":2.09892,"low":2.09711,"close":2.09873,"volume":3080.699951171875},{"timestamp":1742389200000,"open":2.09868,"high":2.09962,"low":2.09868,"close":2.09946,"volume":696.5999755859375},{"timestamp":1742389260000,"open":2.09954,"high":2.09956,"low":2.09924,"close":2.0993,"volume":777.4199829101562},{"timestamp":1742389320000,"open":2.0993,"high":2.0993,"low":2.09294,"close":2.0976,"volume":1180.530029296875},{"timestamp":1742389380000,"open":2.09763,"high":2.09908,"low":2.09763,"close":2.09874,"volume":520.739990234375},{"timestamp":1742389440000,"open":2.09874,"high":2.09932,"low":2.0986,"close":2.09903,"volume":1044},{"timestamp":1742389500000,"open":2.09903,"high":2.0993,"low":2.09903,"close":2.09913,"volume":557.010009765625},{"timestamp":1742389560000,"open":2.09917,"high":2.0996,"low":2.09896,"close":2.09904,"volume":1305.6300048828125},{"timestamp":1742389620000,"open":2.09904,"high":2.10107,"low":2.09904,"close":2.10106,"volume":3485.969970703125},{"timestamp":1742389680000,"open":2.10107,"high":2.10133,"low":2.10029,"close":2.10052,"volume":2546.820068359375},{"timestamp":1742389740000,"open":2.1005,"high":2.10051,"low":2.09966,"close":2.09971,"volume":2266.2900390625},{"timestamp":1742389800000,"open":2.09973,"high":2.10014,"low":2.09966,"close":2.09997,"volume":2713.949951171875},{"timestamp":1742389860000,"open":2.09997,"high":2.10012,"low":2.09996,"close":2.09999,"volume":1730.8800048828125},{"timestamp":1742389920000,"open":2.09999,"high":2.10005,"low":2.09962,"close":2.09988,"volume":1481.6700439453125},{"timestamp":1742389980000,"open":2.09987,"high":2.10029,"low":2.09959,"close":2.09963,"volume":1305.6300048828125},{"timestamp":1742390040000,"open":2.09961,"high":2.09961,"low":2.09878,"close":2.09886,"volume":1378.97998046875},{"timestamp":1742390100000,"open":2.09884,"high":2.09981,"low":2.09828,"close":2.09852,"volume":2765.25},{"timestamp":1742390160000,"open":2.09849,"high":2.09859,"low":2.09825,"close":2.09835,"volume":1819.0799560546875},{"timestamp":1742390220000,"open":2.09835,"high":2.09861,"low":2.09783,"close":2.09818,"volume":2259.179931640625},{"timestamp":1742390280000,"open":2.09816,"high":2.09854,"low":2.098,"close":2.09823,"volume":1951.1099853515625},{"timestamp":1742390340000,"open":2.09826,"high":2.0984,"low":2.098,"close":2.09816,"volume":2097.81005859375},{"timestamp":1742390400000,"open":2.09824,"high":2.09867,"low":2.09813,"close":2.09836,"volume":1921.77001953125},{"timestamp":1742390460000,"open":2.09832,"high":2.09839,"low":2.09792,"close":2.09796,"volume":1738.3499755859375},{"timestamp":1742390520000,"open":2.09795,"high":2.09795,"low":2.09737,"close":2.09741,"volume":1327.5899658203125},{"timestamp":1742390580000,"open":2.09744,"high":2.09788,"low":2.09687,"close":2.09787,"volume":953.5499877929688},{"timestamp":1742390640000,"open":2.09787,"high":2.09787,"low":2.09695,"close":2.09766,"volume":1393.56005859375},{"timestamp":1742390700000,"open":2.09767,"high":2.09767,"low":2.09712,"close":2.0972,"volume":1364.31005859375},{"timestamp":1742390760000,"open":2.09719,"high":2.09737,"low":2.09699,"close":2.09708,"volume":1775.0699462890625},{"timestamp":1742390820000,"open":2.09711,"high":2.09722,"low":2.09685,"close":2.09699,"volume":1584.3599853515625},{"timestamp":1742390880000,"open":2.09699,"high":2.09701,"low":2.09613,"close":2.09649,"volume":2816.639892578125},{"timestamp":1742390940000,"open":2.09649,"high":2.09731,"low":2.09624,"close":2.09724,"volume":2581.919921875},{"timestamp":1742391000000,"open":2.09724,"high":2.09732,"low":2.0967,"close":2.09699,"volume":1540.3499755859375},{"timestamp":1742391060000,"open":2.09699,"high":2.09797,"low":2.09681,"close":2.0971,"volume":1863.0899658203125},{"timestamp":1742391120000,"open":2.09705,"high":2.09775,"low":2.09669,"close":2.09772,"volume":1525.6800537109375},{"timestamp":1742391180000,"open":2.09772,"high":2.09772,"low":2.09696,"close":2.09696,"volume":1356.8399658203125},{"timestamp":1742391240000,"open":2.09674,"high":2.09704,"low":2.09664,"close":2.09698,"volume":2420.10009765625},{"timestamp":1742391300000,"open":2.09694,"high":2.09728,"low":2.09686,"close":2.09718,"volume":1833.75},{"timestamp":1742391360000,"open":2.09721,"high":2.09752,"low":2.097,"close":2.09714,"volume":894.8699951171875},{"timestamp":1742391420000,"open":2.09716,"high":2.09729,"low":2.09705,"close":2.09729,"volume":762.8400268554688},{"timestamp":1742391480000,"open":2.09723,"high":2.09749,"low":2.09717,"close":2.09729,"volume":689.489990234375},{"timestamp":1742391540000,"open":2.0973,"high":2.0973,"low":2.09616,"close":2.09616,"volume":1100.25},{"timestamp":1742391600000,"open":2.09614,"high":2.09671,"low":2.09614,"close":2.09667,"volume":2405.8798828125},{"timestamp":1742391660000,"open":2.0967,"high":2.09698,"low":2.09652,"close":2.09661,"volume":1012.22998046875},{"timestamp":1742391720000,"open":2.09669,"high":2.0975,"low":2.09669,"close":2.09721,"volume":946.3499755859375},{"timestamp":1742391780000,"open":2.09714,"high":2.09722,"low":2.09657,"close":2.09657,"volume":718.6500244140625},{"timestamp":1742391840000,"open":2.09655,"high":2.09683,"low":2.09602,"close":2.09637,"volume":1789.739990234375},{"timestamp":1742391900000,"open":2.09637,"high":2.09652,"low":2.09583,"close":2.09616,"volume":2391.2099609375},{"timestamp":1742391960000,"open":2.09623,"high":2.09623,"low":2.09553,"close":2.09567,"volume":2135.8798828125},{"timestamp":1742392020000,"open":2.09563,"high":2.09601,"low":2.09556,"close":2.09592,"volume":2325.06005859375},{"timestamp":1742392080000,"open":2.09589,"high":2.09616,"low":2.09521,"close":2.09557,"volume":2655.27001953125},{"timestamp":1742392140000,"open":2.09541,"high":2.09593,"low":2.09527,"close":2.09593,"volume":1622.8800048828125},{"timestamp":1742392200000,"open":2.09591,"high":2.09606,"low":2.09587,"close":2.09597,"volume":1155.9599609375},{"timestamp":1742392260000,"open":2.09597,"high":2.09597,"low":2.09559,"close":2.09579,"volume":868.8599853515625},{"timestamp":1742392320000,"open":2.09576,"high":2.09578,"low":2.09519,"close":2.09531,"volume":1576.8900146484375},{"timestamp":1742392380000,"open":2.0953,"high":2.09558,"low":2.09526,"close":2.09533,"volume":2171.159912109375},{"timestamp":1742392440000,"open":2.09535,"high":2.09544,"low":2.09432,"close":2.09449,"volume":2200.5},{"timestamp":1742392500000,"open":2.09463,"high":2.09466,"low":2.09433,"close":2.09459,"volume":1643.0400390625},{"timestamp":1742392560000,"open":2.09457,"high":2.09488,"low":2.09443,"close":2.09487,"volume":2304.6298828125},{"timestamp":1742392620000,"open":2.09489,"high":2.09572,"low":2.09489,"close":2.09569,"volume":1441.43994140625},{"timestamp":1742392680000,"open":2.09567,"high":2.09635,"low":2.0956,"close":2.09629,"volume":1190.1600341796875},{"timestamp":1742392740000,"open":2.09629,"high":2.09638,"low":2.09587,"close":2.09601,"volume":1665},{"timestamp":1742392800000,"open":2.09601,"high":2.09644,"low":2.0959,"close":2.09641,"volume":1589.5799560546875},{"timestamp":1742392860000,"open":2.09641,"high":2.09641,"low":2.09593,"close":2.09632,"volume":1087.6500244140625},{"timestamp":1742392920000,"open":2.0963,"high":2.09653,"low":2.09596,"close":2.09639,"volume":894.8699951171875},{"timestamp":1742392980000,"open":2.09642,"high":2.09648,"low":2.09606,"close":2.0961,"volume":513.4500122070312},{"timestamp":1742393040000,"open":2.09607,"high":2.0967,"low":2.09607,"close":2.09658,"volume":777.510009765625},{"timestamp":1742393100000,"open":2.09656,"high":2.09656,"low":2.09622,"close":2.09629,"volume":630.8099975585938},{"timestamp":1742393160000,"open":2.09629,"high":2.09629,"low":2.09533,"close":2.09556,"volume":1569.68994140625},{"timestamp":1742393220000,"open":2.09558,"high":2.09584,"low":2.09523,"close":2.09533,"volume":924.2100219726562},{"timestamp":1742393280000,"open":2.09535,"high":2.09535,"low":2.0947,"close":2.0952,"volume":1864.97998046875},{"timestamp":1742393340000,"open":2.09517,"high":2.09517,"low":2.09443,"close":2.09492,"volume":1748.6099853515625},{"timestamp":1742393400000,"open":2.09492,"high":2.09573,"low":2.09471,"close":2.09547,"volume":1995.1199951171875},{"timestamp":1742393460000,"open":2.09545,"high":2.09549,"low":2.095,"close":2.0951,"volume":1452.3299560546875},{"timestamp":1742393520000,"open":2.09507,"high":2.0951,"low":2.09462,"close":2.09484,"volume":1664.72998046875},{"timestamp":1742393580000,"open":2.09488,"high":2.09499,"low":2.09461,"close":2.09499,"volume":1431.9000244140625},{"timestamp":1742393640000,"open":2.09498,"high":2.09553,"low":2.09487,"close":2.09525,"volume":983.52001953125},{"timestamp":1742393700000,"open":2.09525,"high":2.09592,"low":2.09523,"close":2.09592,"volume":756.719970703125},{"timestamp":1742393760000,"open":2.09585,"high":2.09724,"low":2.09566,"close":2.09719,"volume":3014.280029296875},{"timestamp":1742393820000,"open":2.09724,"high":2.09769,"low":2.09658,"close":2.09769,"volume":3286.080078125},{"timestamp":1742393880000,"open":2.09766,"high":2.09879,"low":2.09696,"close":2.09877,"volume":3201.1201171875},{"timestamp":1742393940000,"open":2.09879,"high":2.09884,"low":2.09738,"close":2.09815,"volume":3455.18994140625},{"timestamp":1742394000000,"open":2.09818,"high":2.0989,"low":2.09767,"close":2.09848,"volume":3728.070068359375},{"timestamp":1742394060000,"open":2.09835,"high":2.09838,"low":2.09708,"close":2.09791,"volume":3124.7099609375},{"timestamp":1742394120000,"open":2.09773,"high":2.09826,"low":2.09711,"close":2.09742,"volume":4078.260009765625},{"timestamp":1742394180000,"open":2.09739,"high":2.09803,"low":2.097,"close":2.09753,"volume":2948.669921875},{"timestamp":1742394240000,"open":2.0975,"high":2.09786,"low":2.09738,"close":2.09779,"volume":2185.830078125},{"timestamp":1742394300000,"open":2.09781,"high":2.09793,"low":2.09756,"close":2.09781,"volume":2567.25},{"timestamp":1742394360000,"open":2.09782,"high":2.09824,"low":2.09767,"close":2.09805,"volume":3839.31005859375},{"timestamp":1742394420000,"open":2.09805,"high":2.09851,"low":2.09782,"close":2.09831,"volume":4180.9501953125},{"timestamp":1742394480000,"open":2.09839,"high":2.09873,"low":2.09765,"close":2.09779,"volume":2688.300048828125},{"timestamp":1742394540000,"open":2.09793,"high":2.09865,"low":2.09793,"close":2.09855,"volume":1243.8900146484375},{"timestamp":1742394600000,"open":2.09849,"high":2.09924,"low":2.09828,"close":2.09906,"volume":3073.860107421875},{"timestamp":1742394660000,"open":2.09904,"high":2.09918,"low":2.0985,"close":2.09904,"volume":1898.280029296875},{"timestamp":1742394720000,"open":2.09899,"high":2.1,"low":2.09831,"close":2.1,"volume":3454.469970703125},{"timestamp":1742394780000,"open":2.10009,"high":2.10013,"low":2.09811,"close":2.09843,"volume":3446.18994140625},{"timestamp":1742394840000,"open":2.09843,"high":2.09844,"low":2.09815,"close":2.09824,"volume":843.3900146484375},{"timestamp":1742394900000,"open":2.09824,"high":2.09855,"low":2.09817,"close":2.09855,"volume":953.5499877929688},{"timestamp":1742394960000,"open":2.09854,"high":2.09963,"low":2.09817,"close":2.09961,"volume":1560.3299560546875},{"timestamp":1742395020000,"open":2.09961,"high":2.09969,"low":2.09865,"close":2.09891,"volume":1701.719970703125},{"timestamp":1742395080000,"open":2.09889,"high":2.09934,"low":2.09877,"close":2.09929,"volume":2024.4599609375},{"timestamp":1742395140000,"open":2.09929,"high":2.09943,"low":2.09901,"close":2.09917,"volume":1798.739990234375},{"timestamp":1742395200000,"open":2.09917,"high":2.09924,"low":2.09894,"close":2.09916,"volume":1496.3399658203125},{"timestamp":1742395260000,"open":2.09916,"high":2.09917,"low":2.09859,"close":2.09897,"volume":1599.030029296875},{"timestamp":1742395320000,"open":2.09897,"high":2.09918,"low":2.09892,"close":2.09916,"volume":1070.9100341796875},{"timestamp":1742395380000,"open":2.09918,"high":2.09926,"low":2.09897,"close":2.09897,"volume":662.4000244140625},{"timestamp":1742395440000,"open":2.09901,"high":2.09968,"low":2.0985,"close":2.0985,"volume":1517.93994140625},{"timestamp":1742395500000,"open":2.0985,"high":2.09944,"low":2.0985,"close":2.09905,"volume":3168.090087890625},{"timestamp":1742395560000,"open":2.09908,"high":2.09932,"low":2.09863,"close":2.0988,"volume":3946.22998046875},{"timestamp":1742395620000,"open":2.09882,"high":2.09895,"low":2.09868,"close":2.0988,"volume":4019.219970703125},{"timestamp":1742395680000,"open":2.09883,"high":2.09979,"low":2.09871,"close":2.09946,"volume":3025.7099609375},{"timestamp":1742395740000,"open":2.09943,"high":2.09961,"low":2.09886,"close":2.09948,"volume":3909.510009765625},{"timestamp":1742395800000,"open":2.09952,"high":2.10007,"low":2.09854,"close":2.0989,"volume":1824.030029296875},{"timestamp":1742395860000,"open":2.09893,"high":2.09929,"low":2.09851,"close":2.09893,"volume":2171.159912109375},{"timestamp":1742395920000,"open":2.09895,"high":2.09897,"low":2.09823,"close":2.09825,"volume":1602},{"timestamp":1742395980000,"open":2.09825,"high":2.09835,"low":2.098,"close":2.09819,"volume":1760.4000244140625},{"timestamp":1742396040000,"open":2.09817,"high":2.0983,"low":2.09799,"close":2.09799,"volume":1657.7099609375},{"timestamp":1742396100000,"open":2.09808,"high":2.09855,"low":2.09768,"close":2.09833,"volume":2052.27001953125},{"timestamp":1742396160000,"open":2.09839,"high":2.09852,"low":2.09794,"close":2.09794,"volume":1731.06005859375},{"timestamp":1742396220000,"open":2.09789,"high":2.09794,"low":2.09674,"close":2.09674,"volume":1672.739990234375},{"timestamp":1742396280000,"open":2.09679,"high":2.09689,"low":2.09617,"close":2.09618,"volume":1804.949951171875},{"timestamp":1742396340000,"open":2.0962,"high":2.0962,"low":2.09078,"close":2.09153,"volume":2517.840087890625},{"timestamp":1742396400000,"open":2.09159,"high":2.0921,"low":2.09124,"close":2.09161,"volume":3315.419921875},{"timestamp":1742396460000,"open":2.09161,"high":2.09238,"low":2.08964,"close":2.08967,"volume":3550.139892578125},{"timestamp":1742396520000,"open":2.09022,"high":2.09037,"low":2.08902,"close":2.08937,"volume":3635.010009765625},{"timestamp":1742396580000,"open":2.08936,"high":2.0902,"low":2.08927,"close":2.08984,"volume":2378.610107421875},{"timestamp":1742396640000,"open":2.08986,"high":2.08993,"low":2.08944,"close":2.08957,"volume":2493.89990234375},{"timestamp":1742396700000,"open":2.08957,"high":2.0897,"low":2.08942,"close":2.08944,"volume":1217.6099853515625},{"timestamp":1742396760000,"open":2.08945,"high":2.09249,"low":2.08938,"close":2.09019,"volume":1422.989990234375},{"timestamp":1742396820000,"open":2.09018,"high":2.09102,"low":2.09018,"close":2.09098,"volume":1474.2900390625},{"timestamp":1742396880000,"open":2.09099,"high":2.09267,"low":2.09098,"close":2.09255,"volume":1679.489990234375},{"timestamp":1742396940000,"open":2.09254,"high":2.09317,"low":2.09254,"close":2.09302,"volume":2024.4599609375},{"timestamp":1742397000000,"open":2.09302,"high":2.09347,"low":2.09209,"close":2.09234,"volume":1933.469970703125},{"timestamp":1742397060000,"open":2.09234,"high":2.09274,"low":2.0921,"close":2.09211,"volume":1289.8800048828125},{"timestamp":1742397120000,"open":2.09215,"high":2.09217,"low":2.09162,"close":2.09176,"volume":1114.9200439453125},{"timestamp":1742397180000,"open":2.09167,"high":2.09167,"low":2.09061,"close":2.09101,"volume":1936.43994140625},{"timestamp":1742397240000,"open":2.09106,"high":2.09191,"low":2.09079,"close":2.09191,"volume":1158.9300537109375},{"timestamp":1742397300000,"open":2.09196,"high":2.09196,"low":2.09068,"close":2.09105,"volume":733.5},{"timestamp":1742397360000,"open":2.09106,"high":2.09108,"low":2.09045,"close":2.09101,"volume":1393.6500244140625},{"timestamp":1742397420000,"open":2.09102,"high":2.09186,"low":2.09102,"close":2.09142,"volume":2479.22998046875},{"timestamp":1742397480000,"open":2.09165,"high":2.09165,"low":2.09102,"close":2.09109,"volume":3183.389892578125},{"timestamp":1742397540000,"open":2.09107,"high":2.0916,"low":2.08949,"close":2.09097,"volume":2699.280029296875},{"timestamp":1742397600000,"open":2.09098,"high":2.09345,"low":2.09091,"close":2.09345,"volume":1877.760009765625},{"timestamp":1742397660000,"open":2.0931,"high":2.09355,"low":2.09164,"close":2.09167,"volume":1408.1400146484375},{"timestamp":1742397720000,"open":2.09165,"high":2.09228,"low":2.0916,"close":2.0922,"volume":1070.9100341796875},{"timestamp":1742397780000,"open":2.09217,"high":2.09228,"low":2.09185,"close":2.09201,"volume":880.2000122070312},{"timestamp":1742397840000,"open":2.09201,"high":2.09204,"low":2.09163,"close":2.09164,"volume":1129.5899658203125},{"timestamp":1742397900000,"open":2.09148,"high":2.09182,"low":2.09143,"close":2.0918,"volume":1584.3599853515625},{"timestamp":1742397960000,"open":2.09181,"high":2.09187,"low":2.09167,"close":2.0918,"volume":2288.52001953125},{"timestamp":1742398020000,"open":2.09183,"high":2.09208,"low":2.09172,"close":2.09176,"volume":1643.0400390625},{"timestamp":1742398080000,"open":2.09176,"high":2.09176,"low":2.08991,"close":2.09,"volume":1173.5999755859375},{"timestamp":1742398140000,"open":2.09001,"high":2.09021,"low":2.09001,"close":2.09011,"volume":777.510009765625},{"timestamp":1742398200000,"open":2.09005,"high":2.09009,"low":2.08993,"close":2.08993,"volume":528.1199951171875},{"timestamp":1742398260000,"open":2.08997,"high":2.0901,"low":2.08954,"close":2.08963,"volume":660.1500244140625},{"timestamp":1742398320000,"open":2.08963,"high":2.08967,"low":2.089,"close":2.08917,"volume":1540.3499755859375},{"timestamp":1742398380000,"open":2.08915,"high":2.08941,"low":2.08874,"close":2.08876,"volume":2259.179931640625},{"timestamp":1742398440000,"open":2.08877,"high":2.08909,"low":2.08873,"close":2.08894,"volume":1129.5899658203125},{"timestamp":1742398500000,"open":2.08902,"high":2.0905,"low":2.08882,"close":2.08922,"volume":1202.93994140625},{"timestamp":1742398560000,"open":2.08924,"high":2.08937,"low":2.08924,"close":2.08934,"volume":220.0500030517578},{"timestamp":1742398620000,"open":2.08936,"high":2.08992,"low":2.08936,"close":2.0897,"volume":396.0899963378906},{"timestamp":1742398680000,"open":2.08962,"high":2.09392,"low":2.08946,"close":2.08976,"volume":630.8099975585938},{"timestamp":1742398740000,"open":2.09113,"high":2.09113,"low":2.08946,"close":2.08946,"volume":586.7999877929688},{"timestamp":1742398800000,"open":2.08948,"high":2.09385,"low":2.08937,"close":2.08938,"volume":674.8200073242188},{"timestamp":1742398860000,"open":2.08938,"high":2.09014,"low":2.08879,"close":2.08921,"volume":454.7699890136719},{"timestamp":1742398920000,"open":2.08924,"high":2.08924,"low":2.08604,"close":2.08604,"volume":924.2100219726562},{"timestamp":1742398980000,"open":2.08607,"high":2.08787,"low":2.08556,"close":2.08574,"volume":1334.969970703125},{"timestamp":1742399040000,"open":2.08575,"high":2.08586,"low":2.08561,"close":2.08578,"volume":1701.719970703125},{"timestamp":1742399100000,"open":2.08575,"high":2.08686,"low":2.08574,"close":2.08658,"volume":1936.43994140625},{"timestamp":1742399160000,"open":2.08654,"high":2.08666,"low":2.08369,"close":2.08369,"volume":1789.739990234375},{"timestamp":1742399220000,"open":2.08362,"high":2.08379,"low":2.08238,"close":2.08268,"volume":1599.030029296875},{"timestamp":1742399280000,"open":2.08266,"high":2.08601,"low":2.08252,"close":2.08597,"volume":1026.9000244140625},{"timestamp":1742399340000,"open":2.08599,"high":2.08625,"low":2.08592,"close":2.08603,"volume":2039.1300048828125},{"timestamp":1742399400000,"open":2.08603,"high":2.08622,"low":2.08312,"close":2.08401,"volume":2420.550048828125},{"timestamp":1742399460000,"open":2.08402,"high":2.08534,"low":2.08247,"close":2.08259,"volume":2317.860107421875},{"timestamp":1742399520000,"open":2.08259,"high":2.08386,"low":2.08249,"close":2.08364,"volume":1408.3199462890625},{"timestamp":1742399580000,"open":2.08364,"high":2.08376,"low":2.07894,"close":2.07894,"volume":1246.949951171875},{"timestamp":1742399640000,"open":2.07894,"high":2.07953,"low":2.07771,"close":2.07771,"volume":1745.72998046875},{"timestamp":1742399700000,"open":2.07771,"high":2.08044,"low":2.07771,"close":2.08037,"volume":1026.9000244140625},{"timestamp":1742399760000,"open":2.08037,"high":2.08187,"low":2.07909,"close":2.08186,"volume":1431.719970703125},{"timestamp":1742399820000,"open":2.08189,"high":2.0819,"low":2.07853,"close":2.0805,"volume":2151.449951171875},{"timestamp":1742399880000,"open":2.08057,"high":2.08087,"low":2.07995,"close":2.08074,"volume":2215.169921875},{"timestamp":1742399940000,"open":2.08074,"high":2.08079,"low":2.07882,"close":2.07884,"volume":2765.25},{"timestamp":1742400000000,"open":2.0789,"high":2.07931,"low":2.07865,"close":2.07874,"volume":2242.97998046875},{"timestamp":1742400060000,"open":2.0787,"high":2.07917,"low":2.07849,"close":2.07876,"volume":2581.919921875},{"timestamp":1742400120000,"open":2.07877,"high":2.07889,"low":2.07834,"close":2.07854,"volume":1672.3800048828125},{"timestamp":1742400180000,"open":2.07858,"high":2.07861,"low":2.07752,"close":2.07769,"volume":1188.27001953125},{"timestamp":1742400240000,"open":2.07766,"high":2.07819,"low":2.07751,"close":2.07819,"volume":1349.6400146484375},{"timestamp":1742400300000,"open":2.07825,"high":2.0784,"low":2.07779,"close":2.07789,"volume":2471.85009765625},{"timestamp":1742400360000,"open":2.07786,"high":2.07944,"low":2.07736,"close":2.07834,"volume":3330.090087890625},{"timestamp":1742400420000,"open":2.07834,"high":2.0792,"low":2.07827,"close":2.0792,"volume":2831.31005859375},{"timestamp":1742400480000,"open":2.07918,"high":2.0799,"low":2.07911,"close":2.0796,"volume":1411.2900390625},{"timestamp":1742400540000,"open":2.0796,"high":2.08011,"low":2.0793,"close":2.0801,"volume":600.1199951171875},{"timestamp":1742400600000,"open":2.07982,"high":2.07991,"low":2.07977,"close":2.07987,"volume":509.1300048828125},{"timestamp":1742400660000,"open":2.07986,"high":2.07986,"low":2.07881,"close":2.07906,"volume":1134.0899658203125},{"timestamp":1742400720000,"open":2.07906,"high":2.07912,"low":2.07867,"close":2.07873,"volume":679.5900268554688},{"timestamp":1742400780000,"open":2.07868,"high":2.07874,"low":2.07861,"close":2.07867,"volume":1088.8199462890625},{"timestamp":1742400840000,"open":2.07865,"high":2.07887,"low":2.07857,"close":2.07875,"volume":1056.3299560546875},{"timestamp":1742400900000,"open":2.07875,"high":2.07918,"low":2.07874,"close":2.07917,"volume":886.22998046875},{"timestamp":1742400960000,"open":2.07914,"high":2.07936,"low":2.07782,"close":2.07806,"volume":428.3999938964844},{"timestamp":1742401020000,"open":2.07809,"high":2.07857,"low":2.07781,"close":2.07798,"volume":469.44000244140625},{"timestamp":1742401080000,"open":2.07795,"high":2.07798,"low":2.07771,"close":2.07797,"volume":352.0799865722656},{"timestamp":1742401140000,"open":2.078,"high":2.07821,"low":2.07797,"close":2.07817,"volume":396.0899963378906},{"timestamp":1742401200000,"open":2.07815,"high":2.07842,"low":2.07815,"close":2.07835,"volume":366.75},{"timestamp":1742401260000,"open":2.07833,"high":2.07838,"low":2.07829,"close":2.07834,"volume":308.07000732421875},{"timestamp":1742401320000,"open":2.07834,"high":2.07862,"low":2.07833,"close":2.07862,"volume":454.7699890136719},{"timestamp":1742401380000,"open":2.07862,"high":2.07862,"low":2.07839,"close":2.07839,"volume":410.760009765625},{"timestamp":1742401440000,"open":2.07843,"high":2.07844,"low":2.07812,"close":2.07839,"volume":425.42999267578125},{"timestamp":1742401500000,"open":2.07836,"high":2.0784,"low":2.07835,"close":2.07835,"volume":220.0500030517578},{"timestamp":1742401560000,"open":2.07835,"high":2.07835,"low":2.07812,"close":2.07814,"volume":308.07000732421875},{"timestamp":1742401620000,"open":2.07817,"high":2.07833,"low":2.07807,"close":2.07825,"volume":410.760009765625},{"timestamp":1742401680000,"open":2.07828,"high":2.07849,"low":2.07807,"close":2.07817,"volume":748.1699829101562},{"timestamp":1742401740000,"open":2.07811,"high":2.07811,"low":2.07785,"close":2.07788,"volume":1129.5899658203125},{"timestamp":1742401800000,"open":2.07788,"high":2.07805,"low":2.07757,"close":2.07758,"volume":1525.6800537109375},{"timestamp":1742401860000,"open":2.07762,"high":2.07772,"low":2.07762,"close":2.07767,"volume":381.4200134277344},{"timestamp":1742401920000,"open":2.07763,"high":2.0777,"low":2.07721,"close":2.07727,"volume":865.530029296875},{"timestamp":1742401980000,"open":2.07731,"high":2.0778,"low":2.07713,"close":2.0773,"volume":880.2000122070312},{"timestamp":1742402040000,"open":2.0773,"high":2.0773,"low":2.07717,"close":2.07717,"volume":293.3999938964844},{"timestamp":1742402100000,"open":2.0772,"high":2.07769,"low":2.07713,"close":2.07769,"volume":1028.7900390625},{"timestamp":1742402160000,"open":2.07771,"high":2.07782,"low":2.07754,"close":2.07754,"volume":799.469970703125},{"timestamp":1742402220000,"open":2.07752,"high":2.07774,"low":2.07752,"close":2.07774,"volume":425.42999267578125},{"timestamp":1742402280000,"open":2.07778,"high":2.07783,"low":2.07775,"close":2.0778,"volume":381.4200134277344},{"timestamp":1742402340000,"open":2.0778,"high":2.07819,"low":2.07773,"close":2.07819,"volume":542.7899780273438},{"timestamp":1742402400000,"open":2.07823,"high":2.07823,"low":2.07797,"close":2.07797,"volume":1026.9000244140625},{"timestamp":1742402460000,"open":2.078,"high":2.07966,"low":2.07797,"close":2.07963,"volume":1173.5999755859375},{"timestamp":1742402520000,"open":2.07966,"high":2.08009,"low":2.07966,"close":2.08,"volume":2068.469970703125},{"timestamp":1742402580000,"open":2.08,"high":2.08035,"low":2.07998,"close":2.08027,"volume":2024.4599609375},{"timestamp":1742402640000,"open":2.08029,"high":2.08171,"low":2.08017,"close":2.08171,"volume":1246.949951171875},{"timestamp":1742402700000,"open":2.08169,"high":2.08176,"low":2.08169,"close":2.08171,"volume":454.7699890136719},{"timestamp":1742402760000,"open":2.08173,"high":2.08176,"low":2.0817,"close":2.08176,"volume":454.7699890136719},{"timestamp":1742402820000,"open":2.08172,"high":2.08191,"low":2.0817,"close":2.08191,"volume":718.8300170898438},{"timestamp":1742402880000,"open":2.08187,"high":2.08211,"low":2.08176,"close":2.08182,"volume":1892.4300537109375},{"timestamp":1742402940000,"open":2.08183,"high":2.08282,"low":2.08138,"close":2.08168,"volume":440.1000061035156},{"timestamp":1742403000000,"open":2.08169,"high":2.08177,"low":2.08168,"close":2.08169,"volume":278.7300109863281},{"timestamp":1742403060000,"open":2.08152,"high":2.0817,"low":2.08141,"close":2.08141,"volume":498.7799987792969},{"timestamp":1742403120000,"open":2.08142,"high":2.08142,"low":2.08122,"close":2.08128,"volume":352.0799865722656},{"timestamp":1742403180000,"open":2.08127,"high":2.08167,"low":2.0812,"close":2.08134,"volume":689.489990234375},{"timestamp":1742403240000,"open":2.08136,"high":2.08146,"low":2.08133,"close":2.08142,"volume":352.0799865722656},{"timestamp":1742403300000,"open":2.08151,"high":2.08151,"low":2.08103,"close":2.08135,"volume":308.07000732421875},{"timestamp":1742403360000,"open":2.08123,"high":2.08172,"low":2.08123,"close":2.0817,"volume":190.7100067138672},{"timestamp":1742403420000,"open":2.08169,"high":2.08184,"low":2.07935,"close":2.0794,"volume":220.0500030517578},{"timestamp":1742403480000,"open":2.0794,"high":2.08026,"low":2.0794,"close":2.08015,"volume":366.75},{"timestamp":1742403540000,"open":2.08013,"high":2.08013,"low":2.08008,"close":2.0801,"volume":352.0799865722656},{"timestamp":1742403600000,"open":2.0801,"high":2.08047,"low":2.08006,"close":2.08035,"volume":674.8200073242188},{"timestamp":1742403660000,"open":2.08032,"high":2.08493,"low":2.07992,"close":2.08295,"volume":2229.840087890625},{"timestamp":1742403720000,"open":2.08289,"high":2.08299,"low":2.08262,"close":2.08262,"volume":1056.239990234375},{"timestamp":1742403780000,"open":2.08265,"high":2.08277,"low":2.08263,"close":2.08268,"volume":997.5599975585938},{"timestamp":1742403840000,"open":2.08268,"high":2.08279,"low":2.08249,"close":2.08272,"volume":1386},{"timestamp":1742403900000,"open":2.08272,"high":2.08307,"low":2.08272,"close":2.08283,"volume":1041.5699462890625},{"timestamp":1742403960000,"open":2.08282,"high":2.08288,"low":2.08273,"close":2.08288,"volume":535.4099731445312},{"timestamp":1742404020000,"open":2.08285,"high":2.08346,"low":2.08278,"close":2.08281,"volume":190.7100067138672},{"timestamp":1742404080000,"open":2.08278,"high":2.08278,"low":2.08196,"close":2.08271,"volume":1012.22998046875},{"timestamp":1742404140000,"open":2.08271,"high":2.08582,"low":2.08264,"close":2.08286,"volume":2611.260009765625},{"timestamp":1742404200000,"open":2.08286,"high":2.08426,"low":2.08168,"close":2.08307,"volume":3550.139892578125},{"timestamp":1742404260000,"open":2.08302,"high":2.08428,"low":2.08293,"close":2.08294,"volume":3227.39990234375},{"timestamp":1742404320000,"open":2.08293,"high":2.0833,"low":2.0829,"close":2.0831,"volume":2420.550048828125},{"timestamp":1742404380000,"open":2.08309,"high":2.08563,"low":2.08204,"close":2.08489,"volume":1974.510009765625},{"timestamp":1742404440000,"open":2.08494,"high":2.08505,"low":2.08483,"close":2.08488,"volume":1540.530029296875},{"timestamp":1742404500000,"open":2.08488,"high":2.08517,"low":2.08424,"close":2.08443,"volume":1461.510009765625},{"timestamp":1742404560000,"open":2.08443,"high":2.08769,"low":2.08443,"close":2.08756,"volume":2075.760009765625},{"timestamp":1742404620000,"open":2.08754,"high":2.08755,"low":2.08748,"close":2.08755,"volume":1085.5799560546875},{"timestamp":1742404680000,"open":2.08755,"high":2.08755,"low":2.08754,"close":2.08755,"volume":410.760009765625},{"timestamp":1742404740000,"open":2.08754,"high":2.08755,"low":2.0868,"close":2.08689,"volume":572.1300048828125},{"timestamp":1742404800000,"open":2.08689,"high":2.08806,"low":2.0868,"close":2.08806,"volume":352.0799865722656},{"timestamp":1742404860000,"open":2.08807,"high":2.08814,"low":2.08687,"close":2.08735,"volume":1188.27001953125},{"timestamp":1742404920000,"open":2.08735,"high":2.08774,"low":2.08497,"close":2.085,"volume":1459.6199951171875},{"timestamp":1742404980000,"open":2.085,"high":2.08506,"low":2.08493,"close":2.08498,"volume":992.1599731445312},{"timestamp":1742405040000,"open":2.08498,"high":2.08689,"low":2.08474,"close":2.08495,"volume":902.1599731445312},{"timestamp":1742405100000,"open":2.08491,"high":2.0852,"low":2.08482,"close":2.08516,"volume":894.8699951171875},{"timestamp":1742405160000,"open":2.08516,"high":2.08758,"low":2.08508,"close":2.08561,"volume":1884.9599609375},{"timestamp":1742405220000,"open":2.0856,"high":2.08563,"low":2.08551,"close":2.0856,"volume":1408.3199462890625},{"timestamp":1742405280000,"open":2.08557,"high":2.08564,"low":2.08543,"close":2.08543,"volume":1298.25},{"timestamp":1742405340000,"open":2.0854,"high":2.08646,"low":2.08445,"close":2.08459,"volume":2158.3798828125},{"timestamp":1742405400000,"open":2.08456,"high":2.08474,"low":2.08386,"close":2.08432,"volume":1643.0400390625},{"timestamp":1742405460000,"open":2.08431,"high":2.08621,"low":2.08414,"close":2.08429,"volume":2538.989990234375},{"timestamp":1742405520000,"open":2.08433,"high":2.0847,"low":2.08433,"close":2.0847,"volume":777.510009765625},{"timestamp":1742405580000,"open":2.0847,"high":2.0849,"low":2.08464,"close":2.08481,"volume":968.219970703125},{"timestamp":1742405640000,"open":2.08481,"high":2.0849,"low":2.08478,"close":2.08478,"volume":718.8300170898438},{"timestamp":1742405700000,"open":2.08475,"high":2.08475,"low":2.08444,"close":2.0846,"volume":601.469970703125},{"timestamp":1742405760000,"open":2.08457,"high":2.08464,"low":2.08437,"close":2.08437,"volume":396.0899963378906},{"timestamp":1742405820000,"open":2.08438,"high":2.08721,"low":2.08438,"close":2.08719,"volume":498.7799987792969},{"timestamp":1742405880000,"open":2.08719,"high":2.08731,"low":2.08704,"close":2.08704,"volume":586.7999877929688},{"timestamp":1742405940000,"open":2.08714,"high":2.0885,"low":2.08714,"close":2.08839,"volume":1657.7099609375},{"timestamp":1742406000000,"open":2.08845,"high":2.08845,"low":2.08788,"close":2.08813,"volume":1687.050048828125},{"timestamp":1742406060000,"open":2.08813,"high":2.08824,"low":2.08748,"close":2.08757,"volume":1936.43994140625},{"timestamp":1742406120000,"open":2.08753,"high":2.08921,"low":2.08752,"close":2.0877,"volume":1716.3900146484375},{"timestamp":1742406180000,"open":2.0877,"high":2.08945,"low":2.08769,"close":2.08943,"volume":953.5499877929688},{"timestamp":1742406240000,"open":2.08953,"high":2.08953,"low":2.0892,"close":2.08922,"volume":1379.0699462890625},{"timestamp":1742406300000,"open":2.08921,"high":2.08929,"low":2.08889,"close":2.08907,"volume":821.52001953125},{"timestamp":1742406360000,"open":2.08908,"high":2.08935,"low":2.08853,"close":2.08853,"volume":1687.050048828125},{"timestamp":1742406420000,"open":2.0887,"high":2.08871,"low":2.08828,"close":2.08828,"volume":1056.239990234375},{"timestamp":1742406480000,"open":2.08828,"high":2.08838,"low":2.08619,"close":2.08619,"volume":1877.760009765625},{"timestamp":1742406540000,"open":2.08618,"high":2.08793,"low":2.08518,"close":2.08785,"volume":1525.6800537109375},{"timestamp":1742406600000,"open":2.08782,"high":2.08803,"low":2.08781,"close":2.08792,"volume":1437.6600341796875},{"timestamp":1742406660000,"open":2.08793,"high":2.08814,"low":2.0878,"close":2.0881,"volume":1335.06005859375},{"timestamp":1742406720000,"open":2.0881,"high":2.08814,"low":2.08804,"close":2.08805,"volume":1672.56005859375},{"timestamp":1742406780000,"open":2.08804,"high":2.08814,"low":2.08802,"close":2.08809,"volume":1566.9000244140625},{"timestamp":1742406840000,"open":2.08812,"high":2.08887,"low":2.08806,"close":2.0888,"volume":2259.6298828125},{"timestamp":1742406900000,"open":2.08877,"high":2.08884,"low":2.08138,"close":2.08269,"volume":2405.8798828125},{"timestamp":1742406960000,"open":2.08287,"high":2.08287,"low":2.08278,"close":2.08279,"volume":117.36000061035156},{"timestamp":1742407020000,"open":2.08269,"high":2.08314,"low":2.08269,"close":2.08277,"volume":321.29998779296875},{"timestamp":1742407080000,"open":2.08367,"high":2.08371,"low":2.08285,"close":2.08292,"volume":1166.4000244140625},{"timestamp":1742407140000,"open":2.0829,"high":2.08333,"low":2.08053,"close":2.08164,"volume":2919.330078125},{"timestamp":1742407260000,"open":2.09074,"high":2.09147,"low":2.08979,"close":2.09012,"volume":1791.6300048828125},{"timestamp":1742407320000,"open":2.09095,"high":2.09301,"low":2.09077,"close":2.09283,"volume":1378.97998046875},{"timestamp":1742407380000,"open":2.09282,"high":2.09298,"low":2.09263,"close":2.09275,"volume":1980.449951171875},{"timestamp":1742407440000,"open":2.09286,"high":2.09389,"low":2.09267,"close":2.09336,"volume":1795.4100341796875},{"timestamp":1742407500000,"open":2.09343,"high":2.09349,"low":2.09244,"close":2.0928,"volume":2640.60009765625},{"timestamp":1742407560000,"open":2.09297,"high":2.09306,"low":2.09117,"close":2.09118,"volume":2963.340087890625},{"timestamp":1742407620000,"open":2.0912,"high":2.09177,"low":2.09115,"close":2.0917,"volume":1298.25},{"timestamp":1742407680000,"open":2.09172,"high":2.0928,"low":2.09164,"close":2.09258,"volume":836.1900024414062},{"timestamp":1742407740000,"open":2.09264,"high":2.09283,"low":2.09243,"close":2.0926,"volume":2669.93994140625},{"timestamp":1742407800000,"open":2.0926,"high":2.0936,"low":2.09256,"close":2.09348,"volume":4298.31005859375},{"timestamp":1742407860000,"open":2.09348,"high":2.09365,"low":2.09322,"close":2.0933,"volume":3902.219970703125},{"timestamp":1742407920000,"open":2.09329,"high":2.09366,"low":2.09317,"close":2.09344,"volume":3975.659912109375},{"timestamp":1742407980000,"open":2.09344,"high":2.09356,"low":2.09321,"close":2.09327,"volume":3828.8701171875},{"timestamp":1742408040000,"open":2.09327,"high":2.09344,"low":2.09299,"close":2.09321,"volume":3359.429931640625},{"timestamp":1742408100000,"open":2.09319,"high":2.09351,"low":2.09295,"close":2.09333,"volume":2493.89990234375},{"timestamp":1742408160000,"open":2.09336,"high":2.09367,"low":2.09321,"close":2.09327,"volume":3242.070068359375},{"timestamp":1742408220000,"open":2.09327,"high":2.0933,"low":2.09259,"close":2.0928,"volume":2508.47998046875},{"timestamp":1742408280000,"open":2.09286,"high":2.09322,"low":2.09271,"close":2.09307,"volume":2185.830078125},{"timestamp":1742408340000,"open":2.09307,"high":2.09307,"low":2.09273,"close":2.09273,"volume":2508.570068359375},{"timestamp":1742408400000,"open":2.09276,"high":2.09326,"low":2.09266,"close":2.09326,"volume":777.510009765625},{"timestamp":1742409060000,"open":2.09697,"high":2.09781,"low":2.09679,"close":2.09774,"volume":1290.9599609375},{"timestamp":1742409120000,"open":2.09771,"high":2.09803,"low":2.09769,"close":2.0978,"volume":3168.719970703125},{"timestamp":1742409180000,"open":2.09772,"high":2.09838,"low":2.09772,"close":2.09837,"volume":322.739990234375},{"timestamp":1742409240000,"open":2.09809,"high":2.09831,"low":2.09809,"close":2.09829,"volume":777.510009765625},{"timestamp":1742409300000,"open":2.09825,"high":2.099,"low":2.09825,"close":2.09897,"volume":3080.699951171875},{"timestamp":1742409360000,"open":2.09897,"high":2.09967,"low":2.09885,"close":2.09887,"volume":2303.18994140625},{"timestamp":1742409420000,"open":2.09894,"high":2.09908,"low":2.09803,"close":2.09902,"volume":176.0399932861328},{"timestamp":1742409480000,"open":2.09869,"high":2.09869,"low":2.09785,"close":2.09794,"volume":161.3699951171875},{"timestamp":1742409540000,"open":2.09557,"high":2.09569,"low":2.09473,"close":2.09549,"volume":1334.969970703125},{"timestamp":1742409600000,"open":2.09555,"high":2.0973,"low":2.09549,"close":2.09697,"volume":924.2100219726562},{"timestamp":1742409660000,"open":2.09703,"high":2.09727,"low":2.0966,"close":2.09665,"volume":1173.5999755859375},{"timestamp":1742409720000,"open":2.09665,"high":2.09886,"low":2.09661,"close":2.09883,"volume":2168.639892578125},{"timestamp":1742409780000,"open":2.09884,"high":2.09978,"low":2.09875,"close":2.09973,"volume":1640.3399658203125},{"timestamp":1742409840000,"open":2.09974,"high":2.10037,"low":2.09917,"close":2.09984,"volume":626.9400024414062},{"timestamp":1742409900000,"open":2.10155,"high":2.10155,"low":2.09999,"close":2.1,"volume":1166.4000244140625},{"timestamp":1742409960000,"open":2.10006,"high":2.10006,"low":2.0995,"close":2.09982,"volume":1414.260009765625},{"timestamp":1742410020000,"open":2.09979,"high":2.09979,"low":2.09907,"close":2.09933,"volume":473.8500061035156},{"timestamp":1742410080000,"open":2.099,"high":2.09907,"low":2.099,"close":2.09903,"volume":87.4800033569336},{"timestamp":1742414280000,"open":2.09797,"high":2.09865,"low":2.09773,"close":2.09779,"volume":1297.6199951171875},{"timestamp":1742414340000,"open":2.0979,"high":2.09926,"low":2.09778,"close":2.09857,"volume":1180.97998046875},{"timestamp":1742414400000,"open":2.09862,"high":2.10097,"low":2.09795,"close":2.09991,"volume":2886.840087890625},{"timestamp":1742414460000,"open":2.09982,"high":2.10078,"low":2.0989,"close":2.0994,"volume":1793.3399658203125},{"timestamp":1742414520000,"open":2.0989,"high":2.1006,"low":2.0986,"close":2.09873,"volume":1493.0999755859375},{"timestamp":1742414580000,"open":2.09923,"high":2.09923,"low":2.09923,"close":2.09923,"volume":14.579999923706055},{"timestamp":1742415240000,"open":2.09937,"high":2.09993,"low":2.09899,"close":2.099,"volume":572.1300048828125},{"timestamp":1742415300000,"open":2.0991,"high":2.10005,"low":2.09905,"close":2.09928,"volume":821.52001953125},{"timestamp":1742415360000,"open":2.09931,"high":2.09991,"low":2.09914,"close":2.09934,"volume":1217.6099853515625},{"timestamp":1742415420000,"open":2.09922,"high":2.10015,"low":2.09915,"close":2.10007,"volume":3330.090087890625},{"timestamp":1742415480000,"open":2.1001,"high":2.10014,"low":2.09917,"close":2.09918,"volume":1555.02001953125},{"timestamp":1742415540000,"open":2.09918,"high":2.10007,"low":2.09912,"close":2.09936,"volume":733.5},{"timestamp":1742415600000,"open":2.09984,"high":2.10009,"low":2.09916,"close":2.09916,"volume":718.8300170898438},{"timestamp":1742415660000,"open":2.0985,"high":2.09862,"low":2.09845,"close":2.09862,"volume":146.6999969482422},{"timestamp":1742415960000,"open":2.09289,"high":2.09289,"low":2.09289,"close":2.09289,"volume":14.670000076293945},{"timestamp":1742419080000,"open":2.09521,"high":2.09924,"low":2.09521,"close":2.09924,"volume":43.7400016784668},{"timestamp":1742419140000,"open":2.09906,"high":2.09906,"low":2.09902,"close":2.09902,"volume":29.15999984741211},{"timestamp":1742419200000,"open":2.09904,"high":2.09904,"low":2.09901,"close":2.09902,"volume":43.7400016784668},{"timestamp":1742419260000,"open":2.09903,"high":2.09903,"low":2.09903,"close":2.09903,"volume":29.15999984741211},{"timestamp":1742419380000,"open":2.09911,"high":2.09919,"low":2.09899,"close":2.09917,"volume":160.3800048828125},{"timestamp":1742419440000,"open":2.09918,"high":2.0992,"low":2.09909,"close":2.09909,"volume":116.63999938964844},{"timestamp":1742419500000,"open":2.0991,"high":2.09915,"low":2.09906,"close":2.09906,"volume":131.22000122070312},{"timestamp":1742419560000,"open":2.09907,"high":2.09907,"low":2.09906,"close":2.09906,"volume":87.4800033569336},{"timestamp":1742419620000,"open":2.09897,"high":2.09897,"low":2.09886,"close":2.09886,"volume":29.15999984741211},{"timestamp":1742419680000,"open":2.09827,"high":2.09863,"low":2.09827,"close":2.09863,"volume":29.15999984741211},{"timestamp":1742419740000,"open":2.09862,"high":2.09865,"low":2.09862,"close":2.09864,"volume":43.7400016784668},{"timestamp":1742419800000,"open":2.09883,"high":2.09883,"low":2.09834,"close":2.09834,"volume":43.7400016784668},{"timestamp":1742419860000,"open":2.09837,"high":2.09868,"low":2.09837,"close":2.09868,"volume":29.15999984741211},{"timestamp":1742419920000,"open":2.09867,"high":2.09896,"low":2.0984,"close":2.09876,"volume":539.4600219726562},{"timestamp":1742419980000,"open":2.09875,"high":2.0991,"low":2.09875,"close":2.09904,"volume":218.6999969482422},{"timestamp":1742420040000,"open":2.09897,"high":2.09917,"low":2.09882,"close":2.09888,"volume":291.6000061035156},{"timestamp":1742420100000,"open":2.09899,"high":2.09935,"low":2.09871,"close":2.09871,"volume":320.760009765625},{"timestamp":1742420160000,"open":2.09883,"high":2.09922,"low":2.0982,"close":2.09881,"volume":568.6199951171875},{"timestamp":1742420220000,"open":2.09881,"high":2.09881,"low":2.09811,"close":2.09844,"volume":160.3800048828125},{"timestamp":1742420280000,"open":2.09939,"high":2.09942,"low":2.09933,"close":2.09942,"volume":131.22000122070312},{"timestamp":1742420340000,"open":2.09942,"high":2.09952,"low":2.09925,"close":2.09933,"volume":211.41000366210938},{"timestamp":1742420400000,"open":2.0994,"high":2.0994,"low":2.09905,"close":2.09905,"volume":189.5399932861328},{"timestamp":1742420460000,"open":2.09911,"high":2.09937,"low":2.09905,"close":2.09937,"volume":58.31999969482422},{"timestamp":1742421060000,"open":2.10045,"high":2.1009,"low":2.10044,"close":2.1009,"volume":87.4800033569336},{"timestamp":1742421120000,"open":2.1009,"high":2.10096,"low":2.10071,"close":2.10084,"volume":204.1199951171875},{"timestamp":1742421180000,"open":2.10073,"high":2.1008,"low":2.10052,"close":2.10058,"volume":109.3499984741211},{"timestamp":1742421240000,"open":2.10057,"high":2.10083,"low":2.09951,"close":2.0996,"volume":160.3800048828125},{"timestamp":1742421600000,"open":2.09944,"high":2.09959,"low":2.09944,"close":2.09952,"volume":189.5399932861328},{"timestamp":1742422620000,"open":2.09537,"high":2.09538,"low":2.09537,"close":2.09538,"volume":72.9000015258789},{"timestamp":1742422680000,"open":2.09531,"high":2.09531,"low":2.0953,"close":2.0953,"volume":29.15999984741211},{"timestamp":1742422980000,"open":2.09537,"high":2.09537,"low":2.09534,"close":2.09537,"volume":160.55999755859375},{"timestamp":1742423040000,"open":2.09537,"high":2.09679,"low":2.09537,"close":2.09677,"volume":145.8000030517578},{"timestamp":1742423100000,"open":2.09677,"high":2.09764,"low":2.09665,"close":2.09763,"volume":306.17999267578125},{"timestamp":1742423160000,"open":2.09745,"high":2.09763,"low":2.09744,"close":2.09744,"volume":211.41000366210938},{"timestamp":1742423220000,"open":2.09744,"high":2.09762,"low":2.09744,"close":2.09749,"volume":102.05999755859375},{"timestamp":1742423280000,"open":2.09763,"high":2.09766,"low":2.09749,"close":2.09751,"volume":131.22000122070312},{"timestamp":1742423340000,"open":2.09751,"high":2.09756,"low":2.09749,"close":2.0975,"volume":131.22000122070312},{"timestamp":1742423400000,"open":2.09772,"high":2.09799,"low":2.0973,"close":2.0973,"volume":554.5800170898438},{"timestamp":1742423460000,"open":2.09731,"high":2.09765,"low":2.09705,"close":2.09752,"volume":422.82000732421875},{"timestamp":1742423520000,"open":2.09752,"high":2.09762,"low":2.09752,"close":2.09762,"volume":597.780029296875},{"timestamp":1742423580000,"open":2.09761,"high":2.09762,"low":2.09752,"close":2.09754,"volume":349.9200134277344},{"timestamp":1742423640000,"open":2.09754,"high":2.09761,"low":2.09753,"close":2.09756,"volume":364.5},{"timestamp":1742423700000,"open":2.09755,"high":2.09757,"low":2.09712,"close":2.09722,"volume":1326.780029296875},{"timestamp":1742423760000,"open":2.09725,"high":2.09752,"low":2.09718,"close":2.09746,"volume":933.1199951171875},{"timestamp":1742423820000,"open":2.09741,"high":2.09753,"low":2.09724,"close":2.09745,"volume":1239.300048828125},{"timestamp":1742423880000,"open":2.09746,"high":2.09746,"low":2.0973,"close":2.0973,"volume":87.4800033569336},{"timestamp":1742423940000,"open":2.09731,"high":2.09764,"low":2.09722,"close":2.09733,"volume":801.9000244140625},{"timestamp":1742424000000,"open":2.09732,"high":2.09736,"low":2.09727,"close":2.09733,"volume":787.3200073242188},{"timestamp":1742424060000,"open":2.09731,"high":2.09778,"low":2.09731,"close":2.09778,"volume":189.5399932861328},{"timestamp":1742424120000,"open":2.09777,"high":2.09777,"low":2.09755,"close":2.09757,"volume":225.99000549316406},{"timestamp":1742424180000,"open":2.09758,"high":2.09759,"low":2.0973,"close":2.09736,"volume":145.8000030517578},{"timestamp":1742424240000,"open":2.09737,"high":2.09738,"low":2.09737,"close":2.09738,"volume":58.31999969482422},{"timestamp":1742424300000,"open":2.09739,"high":2.09762,"low":2.09731,"close":2.09762,"volume":306.17999267578125},{"timestamp":1742424360000,"open":2.09746,"high":2.0979,"low":2.09746,"close":2.09779,"volume":605.0700073242188},{"timestamp":1742424420000,"open":2.09761,"high":2.09802,"low":2.09739,"close":2.09767,"volume":1115.3699951171875},{"timestamp":1742424480000,"open":2.09763,"high":2.09805,"low":2.09748,"close":2.09778,"volume":874.7999877929688},{"timestamp":1742424540000,"open":2.09778,"high":2.09789,"low":2.0975,"close":2.09768,"volume":882.0900268554688},{"timestamp":1742424600000,"open":2.09771,"high":2.09784,"low":2.09744,"close":2.09747,"volume":987.2100219726562},{"timestamp":1742424660000,"open":2.0975,"high":2.09755,"low":2.09737,"close":2.09742,"volume":147.4199981689453},{"timestamp":1742424720000,"open":2.09737,"high":2.09803,"low":2.09737,"close":2.09785,"volume":692.5499877929688},{"timestamp":1742424780000,"open":2.09771,"high":2.09792,"low":2.09754,"close":2.09776,"volume":882.0900268554688},{"timestamp":1742424840000,"open":2.09767,"high":2.0977,"low":2.09718,"close":2.09764,"volume":1574.6400146484375},{"timestamp":1742424900000,"open":2.09758,"high":2.09761,"low":2.09719,"close":2.09724,"volume":787.3200073242188},{"timestamp":1742424960000,"open":2.09749,"high":2.09752,"low":2.09739,"close":2.09745,"volume":131.22000122070312},{"timestamp":1742425020000,"open":2.09746,"high":2.09783,"low":2.09733,"close":2.09778,"volume":495.7200012207031},{"timestamp":1742425080000,"open":2.09778,"high":2.09779,"low":2.09743,"close":2.09749,"volume":225.99000549316406},{"timestamp":1742425140000,"open":2.09745,"high":2.09749,"low":2.09745,"close":2.09749,"volume":80.19000244140625},{"timestamp":1742425200000,"open":2.09761,"high":2.0985,"low":2.09755,"close":2.09798,"volume":1259.0999755859375},{"timestamp":1742425260000,"open":2.09798,"high":2.09826,"low":2.09776,"close":2.09818,"volume":278.7300109863281},{"timestamp":1742425320000,"open":2.09817,"high":2.09838,"low":2.09795,"close":2.09796,"volume":528.1199951171875},{"timestamp":1742425380000,"open":2.09797,"high":2.09954,"low":2.09796,"close":2.09951,"volume":410.5799865722656},{"timestamp":1742425440000,"open":2.09951,"high":2.09951,"low":2.09948,"close":2.09948,"volume":65.61000061035156},{"timestamp":1742425500000,"open":2.09951,"high":2.09951,"low":2.09951,"close":2.09951,"volume":14.579999923706055},{"timestamp":1742425560000,"open":2.09951,"high":2.09985,"low":2.0993,"close":2.09936,"volume":225.99000549316406},{"timestamp":1742425620000,"open":2.09947,"high":2.09947,"low":2.09947,"close":2.09947,"volume":7.289999961853027},{"timestamp":1742428200000,"open":2.09761,"high":2.09999,"low":2.09761,"close":2.09991,"volume":58.31999969482422},{"timestamp":1742428260000,"open":2.1001,"high":2.10013,"low":2.1001,"close":2.1001,"volume":102.05999755859375},{"timestamp":1742428320000,"open":2.1001,"high":2.1001,"low":2.1001,"close":2.1001,"volume":29.15999984741211},{"timestamp":1742428380000,"open":2.10011,"high":2.10011,"low":2.1001,"close":2.1001,"volume":43.7400016784668},{"timestamp":1742428440000,"open":2.10011,"high":2.10013,"low":2.10011,"close":2.10013,"volume":43.7400016784668},{"timestamp":1742428500000,"open":2.10013,"high":2.10015,"low":2.10006,"close":2.10006,"volume":58.31999969482422},{"timestamp":1742428560000,"open":2.10004,"high":2.10004,"low":2.09999,"close":2.10002,"volume":58.31999969482422},{"timestamp":1742428620000,"open":2.10005,"high":2.10005,"low":2.10002,"close":2.10005,"volume":102.05999755859375},{"timestamp":1742428680000,"open":2.10005,"high":2.10007,"low":2.10002,"close":2.10007,"volume":131.22000122070312},{"timestamp":1742428740000,"open":2.10008,"high":2.10012,"low":2.10008,"close":2.10012,"volume":131.22000122070312}]