[{"timestamp":1742342400000,"open":2.67033,"high":2.67048,"low":2.66914,"close":2.66945,"volume":117.18000030517578},{"timestamp":1742342460000,"open":2.66941,"high":2.66979,"low":2.66935,"close":2.66975,"volume":66.80000305175781},{"timestamp":1742342520000,"open":2.6696,"high":2.66979,"low":2.6694,"close":2.66965,"volume":83.16999816894531},{"timestamp":1742342580000,"open":2.66968,"high":2.6703,"low":2.66938,"close":2.66947,"volume":46.619998931884766},{"timestamp":1742342640000,"open":2.67032,"high":2.67035,"low":2.66942,"close":2.66986,"volume":57.959999084472656},{"timestamp":1742342700000,"open":2.66978,"high":2.67097,"low":2.66948,"close":2.67092,"volume":124.73999786376953},{"timestamp":1742342760000,"open":2.67094,"high":2.67221,"low":2.67094,"close":2.6722,"volume":104.58000183105469},{"timestamp":1742342820000,"open":2.67223,"high":2.67246,"low":2.67223,"close":2.67242,"volume":73.08000183105469},{"timestamp":1742342880000,"open":2.67242,"high":2.67302,"low":2.67233,"close":2.67301,"volume":81.9000015258789},{"timestamp":1742342940000,"open":2.67304,"high":2.67314,"low":2.67296,"close":2.67301,"volume":56.70000076293945},{"timestamp":1742343000000,"open":2.67301,"high":2.67319,"low":2.67296,"close":2.67314,"volume":40.31999969482422},{"timestamp":1742343060000,"open":2.67313,"high":2.6732,"low":2.6729,"close":2.67292,"volume":35.279998779296875},{"timestamp":1742343120000,"open":2.67291,"high":2.67325,"low":2.67291,"close":2.67325,"volume":68.04000091552734},{"timestamp":1742343180000,"open":2.67325,"high":2.67326,"low":2.67307,"close":2.67314,"volume":73.08000183105469},{"timestamp":1742343240000,"open":2.67315,"high":2.67323,"low":2.67308,"close":2.67314,"volume":59.220001220703125},{"timestamp":1742343300000,"open":2.67317,"high":2.6733,"low":2.67308,"close":2.67308,"volume":75.5999984741211},{"timestamp":1742343360000,"open":2.67308,"high":2.67315,"low":2.67302,"close":2.6731,"volume":36.540000915527344},{"timestamp":1742343420000,"open":2.6731,"high":2.67316,"low":2.6729,"close":2.67302,"volume":52.91999816894531},{"timestamp":1742343480000,"open":2.67308,"high":2.67312,"low":2.67297,"close":2.67307,"volume":59.220001220703125},{"timestamp":1742343540000,"open":2.67301,"high":2.67314,"low":2.673,"close":2.67312,"volume":66.77999877929688},{"timestamp":1742343600000,"open":2.67312,"high":2.67315,"low":2.67294,"close":2.67297,"volume":50.400001525878906},{"timestamp":1742343660000,"open":2.67302,"high":2.67307,"low":2.67289,"close":2.67298,"volume":40.31999969482422},{"timestamp":1742343720000,"open":2.67297,"high":2.67313,"low":2.6729,"close":2.67302,"volume":63},{"timestamp":1742343780000,"open":2.67299,"high":2.67302,"low":2.67286,"close":2.67296,"volume":31.5},{"timestamp":1742343840000,"open":2.67296,"high":2.67298,"low":2.67291,"close":2.67291,"volume":39.060001373291016},{"timestamp":1742343900000,"open":2.67291,"high":2.6731,"low":2.67284,"close":2.67301,"volume":39.060001373291016},{"timestamp":1742343960000,"open":2.67302,"high":2.67302,"low":2.67293,"close":2.673,"volume":31.5},{"timestamp":1742344020000,"open":2.67299,"high":2.6732,"low":2.67297,"close":2.67319,"volume":39.060001373291016},{"timestamp":1742344080000,"open":2.6732,"high":2.67329,"low":2.67318,"close":2.67327,"volume":59.220001220703125},{"timestamp":1742344140000,"open":2.67325,"high":2.67327,"low":2.67305,"close":2.67306,"volume":73.08000183105469},{"timestamp":1742344200000,"open":2.67302,"high":2.67304,"low":2.67295,"close":2.67301,"volume":60.47999954223633},{"timestamp":1742344260000,"open":2.67301,"high":2.67328,"low":2.67269,"close":2.67303,"volume":56.70000076293945},{"timestamp":1742344320000,"open":2.67304,"high":2.67305,"low":2.67291,"close":2.67294,"volume":31.5},{"timestamp":1742344380000,"open":2.67288,"high":2.67303,"low":2.67284,"close":2.67292,"volume":36.540000915527344},{"timestamp":1742344440000,"open":2.67292,"high":2.67319,"low":2.6729,"close":2.67317,"volume":28.979999542236328},{"timestamp":1742344500000,"open":2.67314,"high":2.67497,"low":2.67291,"close":2.67491,"volume":84.43000030517578},{"timestamp":1742344560000,"open":2.67492,"high":2.67524,"low":2.67482,"close":2.67519,"volume":41.58000183105469},{"timestamp":1742344620000,"open":2.67467,"high":2.6747,"low":2.6724,"close":2.67266,"volume":385.55999755859375},{"timestamp":1742344680000,"open":2.67298,"high":2.67298,"low":2.6722,"close":2.67277,"volume":66.77999877929688},{"timestamp":1742344740000,"open":2.67272,"high":2.67547,"low":2.6727,"close":2.67406,"volume":88.19999694824219},{"timestamp":1742344800000,"open":2.67409,"high":2.6745,"low":2.67347,"close":2.67401,"volume":57.959999084472656},{"timestamp":1742344860000,"open":2.67406,"high":2.67508,"low":2.67371,"close":2.67507,"volume":97.0199966430664},{"timestamp":1742344920000,"open":2.67508,"high":2.67509,"low":2.67449,"close":2.67449,"volume":49.13999938964844},{"timestamp":1742344980000,"open":2.6746,"high":2.67533,"low":2.67459,"close":2.67502,"volume":108.36000061035156},{"timestamp":1742345040000,"open":2.67506,"high":2.67517,"low":2.67491,"close":2.67509,"volume":88.19999694824219},{"timestamp":1742345100000,"open":2.6753,"high":2.67584,"low":2.6753,"close":2.67551,"volume":192.77999877929688},{"timestamp":1742345160000,"open":2.67549,"high":2.67562,"low":2.67489,"close":2.67512,"volume":151.1999969482422},{"timestamp":1742345220000,"open":2.67514,"high":2.67548,"low":2.6749,"close":2.67509,"volume":154.97999572753906},{"timestamp":1742345280000,"open":2.6751,"high":2.67603,"low":2.67508,"close":2.67599,"volume":161.27999877929688},{"timestamp":1742345340000,"open":2.67598,"high":2.67619,"low":2.67556,"close":2.67556,"volume":122.22000122070312},{"timestamp":1742345400000,"open":2.67573,"high":2.67681,"low":2.67534,"close":2.67662,"volume":134.82000732421875},{"timestamp":1742345460000,"open":2.67667,"high":2.67674,"low":2.67597,"close":2.67633,"volume":100.80000305175781},{"timestamp":1742345520000,"open":2.67625,"high":2.67812,"low":2.6759,"close":2.67805,"volume":186.47999572753906},{"timestamp":1742345580000,"open":2.67794,"high":2.67806,"low":2.67773,"close":2.67787,"volume":138.60000610351562},{"timestamp":1742345640000,"open":2.67785,"high":2.67785,"low":2.67698,"close":2.67757,"volume":134.85000610351562},{"timestamp":1742345700000,"open":2.67718,"high":2.67774,"low":2.67708,"close":2.67759,"volume":91.98999786376953},{"timestamp":1742345760000,"open":2.6776,"high":2.67796,"low":2.67739,"close":2.67789,"volume":47.880001068115234},{"timestamp":1742345820000,"open":2.67798,"high":2.67798,"low":2.67736,"close":2.67758,"volume":63},{"timestamp":1742345880000,"open":2.67761,"high":2.67761,"low":2.67471,"close":2.67536,"volume":88.19999694824219},{"timestamp":1742345940000,"open":2.67537,"high":2.67537,"low":2.67444,"close":2.6747,"volume":128.52000427246094},{"timestamp":1742346000000,"open":2.67469,"high":2.67516,"low":2.67443,"close":2.67455,"volume":154.97999572753906},{"timestamp":1742346060000,"open":2.67451,"high":2.67595,"low":2.67434,"close":2.67512,"volume":133.55999755859375},{"timestamp":1742346120000,"open":2.6751,"high":2.67528,"low":2.67423,"close":2.67452,"volume":144.89999389648438},{"timestamp":1742346180000,"open":2.67455,"high":2.67622,"low":2.67447,"close":2.67507,"volume":52.91999816894531},{"timestamp":1742346240000,"open":2.67503,"high":2.67514,"low":2.67453,"close":2.67473,"volume":66.77999877929688},{"timestamp":1742346300000,"open":2.67475,"high":2.67508,"low":2.67438,"close":2.6748,"volume":49.13999938964844},{"timestamp":1742346360000,"open":2.67471,"high":2.67507,"low":2.67444,"close":2.67507,"volume":28.979999542236328},{"timestamp":1742346420000,"open":2.67506,"high":2.67522,"low":2.67479,"close":2.67479,"volume":60.47999954223633},{"timestamp":1742346480000,"open":2.67463,"high":2.67521,"low":2.67447,"close":2.67463,"volume":160.02999877929688},{"timestamp":1742346540000,"open":2.67462,"high":2.67496,"low":2.67432,"close":2.67442,"volume":210.4600067138672},{"timestamp":1742346600000,"open":2.67459,"high":2.67481,"low":2.67416,"close":2.67481,"volume":63},{"timestamp":1742346660000,"open":2.67489,"high":2.6753,"low":2.67453,"close":2.67476,"volume":81.91000366210938},{"timestamp":1742346720000,"open":2.67459,"high":2.67534,"low":2.67439,"close":2.67516,"volume":158.7899932861328},{"timestamp":1742346780000,"open":2.67546,"high":2.67626,"low":2.67467,"close":2.67479,"volume":246.9600067138672},{"timestamp":1742346840000,"open":2.67479,"high":2.67532,"low":2.67445,"close":2.67496,"volume":197.86000061035156},{"timestamp":1742346900000,"open":2.67495,"high":2.67501,"low":2.67429,"close":2.67451,"volume":119.70999908447266},{"timestamp":1742346960000,"open":2.67455,"high":2.67455,"low":2.67364,"close":2.67378,"volume":117.22000122070312},{"timestamp":1742347020000,"open":2.67391,"high":2.67475,"low":2.67387,"close":2.67472,"volume":80.63999938964844},{"timestamp":1742347080000,"open":2.67469,"high":2.67502,"low":2.6742,"close":2.67439,"volume":141.1300048828125},{"timestamp":1742347140000,"open":2.67435,"high":2.6758,"low":2.67413,"close":2.67493,"volume":293.5899963378906},{"timestamp":1742347200000,"open":2.67536,"high":2.67572,"low":2.67467,"close":2.6756,"volume":68.04000091552734},{"timestamp":1742347260000,"open":2.67575,"high":2.67614,"low":2.67537,"close":2.67603,"volume":89.45999908447266},{"timestamp":1742347320000,"open":2.67609,"high":2.67615,"low":2.67492,"close":2.67615,"volume":279.7200012207031},{"timestamp":1742347380000,"open":2.67611,"high":2.67643,"low":2.67568,"close":2.67618,"volume":195.3000030517578},{"timestamp":1742347440000,"open":2.67613,"high":2.67654,"low":2.6757,"close":2.67606,"volume":425.8800048828125},{"timestamp":1742347500000,"open":2.67633,"high":2.67641,"low":2.67493,"close":2.67524,"volume":448.55999755859375},{"timestamp":1742347560000,"open":2.67503,"high":2.67575,"low":2.675,"close":2.67534,"volume":219.25},{"timestamp":1742347620000,"open":2.67534,"high":2.67597,"low":2.67485,"close":2.67597,"volume":254.52999877929688},{"timestamp":1742347680000,"open":2.67587,"high":2.67598,"low":2.67519,"close":2.67562,"volume":318.7799987792969},{"timestamp":1742347740000,"open":2.67568,"high":2.67608,"low":2.67525,"close":2.67569,"volume":318.7799987792969},{"timestamp":1742347800000,"open":2.67572,"high":2.67581,"low":2.67523,"close":2.6754,"volume":352.79998779296875},{"timestamp":1742347860000,"open":2.67565,"high":2.67663,"low":2.67527,"close":2.67613,"volume":405.7200012207031},{"timestamp":1742347920000,"open":2.67655,"high":2.67668,"low":2.67551,"close":2.67558,"volume":558.1799926757812},{"timestamp":1742347980000,"open":2.67586,"high":2.67635,"low":2.67542,"close":2.67607,"volume":588.4199829101562},{"timestamp":1742348040000,"open":2.67588,"high":2.67617,"low":2.67477,"close":2.6752,"volume":141.1199951171875},{"timestamp":1742348100000,"open":2.67526,"high":2.6761,"low":2.67526,"close":2.67593,"volume":69.30000305175781},{"timestamp":1742348160000,"open":2.67612,"high":2.6762,"low":2.67559,"close":2.67596,"volume":102.05999755859375},{"timestamp":1742348220000,"open":2.67595,"high":2.67662,"low":2.67503,"close":2.67529,"volume":395.6400146484375},{"timestamp":1742348280000,"open":2.67531,"high":2.67623,"low":2.67513,"close":2.67551,"volume":369.17999267578125},{"timestamp":1742348340000,"open":2.67551,"high":2.67651,"low":2.67529,"close":2.67582,"volume":438.489990234375},{"timestamp":1742348400000,"open":2.67571,"high":2.67655,"low":2.67539,"close":2.67587,"volume":477.5400085449219},{"timestamp":1742348460000,"open":2.67571,"high":2.67605,"low":2.67535,"close":2.67588,"volume":476.2799987792969},{"timestamp":1742348520000,"open":2.67588,"high":2.6764,"low":2.67549,"close":2.67598,"volume":391.8599853515625},{"timestamp":1742348580000,"open":2.67582,"high":2.67651,"low":2.67566,"close":2.67599,"volume":488.8999938964844},{"timestamp":1742348640000,"open":2.6765,"high":2.6765,"low":2.6755,"close":2.67614,"volume":519.1400146484375},{"timestamp":1742348700000,"open":2.67621,"high":2.67629,"low":2.6755,"close":2.67584,"volume":589.6799926757812},{"timestamp":1742348760000,"open":2.67572,"high":2.67603,"low":2.67498,"close":2.67515,"volume":405.7300109863281},{"timestamp":1742348820000,"open":2.67543,"high":2.6758,"low":2.6751,"close":2.67544,"volume":366.6700134277344},{"timestamp":1742348880000,"open":2.67546,"high":2.6764,"low":2.67546,"close":2.67627,"volume":146.16000366210938},{"timestamp":1742348940000,"open":2.67621,"high":2.67646,"low":2.67534,"close":2.67607,"volume":286.0199890136719},{"timestamp":1742349000000,"open":2.67606,"high":2.67674,"low":2.67538,"close":2.67647,"volume":347.7699890136719},{"timestamp":1742349060000,"open":2.67655,"high":2.67686,"low":2.67582,"close":2.67675,"volume":180.17999267578125},{"timestamp":1742349120000,"open":2.67685,"high":2.67685,"low":2.67621,"close":2.67631,"volume":54.18000030517578},{"timestamp":1742349180000,"open":2.67632,"high":2.67637,"low":2.67609,"close":2.67615,"volume":59.220001220703125},{"timestamp":1742349240000,"open":2.67615,"high":2.67651,"low":2.67609,"close":2.67623,"volume":79.37999725341797},{"timestamp":1742349300000,"open":2.67615,"high":2.67624,"low":2.67572,"close":2.67575,"volume":45.36000061035156},{"timestamp":1742349360000,"open":2.67573,"high":2.67596,"low":2.67565,"close":2.6758,"volume":71.81999969482422},{"timestamp":1742349420000,"open":2.67615,"high":2.67642,"low":2.6753,"close":2.6754,"volume":207.91000366210938},{"timestamp":1742349480000,"open":2.67535,"high":2.67585,"low":2.6752,"close":2.67529,"volume":209.16000366210938},{"timestamp":1742349540000,"open":2.67524,"high":2.67586,"low":2.67483,"close":2.675,"volume":287.2900085449219},{"timestamp":1742349600000,"open":2.67508,"high":2.6755,"low":2.67471,"close":2.67483,"volume":187.74000549316406},{"timestamp":1742349660000,"open":2.67476,"high":2.67522,"low":2.67429,"close":2.67456,"volume":311.2200012207031},{"timestamp":1742349720000,"open":2.67456,"high":2.67527,"low":2.67452,"close":2.67505,"volume":356.5799865722656},{"timestamp":1742349780000,"open":2.67504,"high":2.67533,"low":2.6747,"close":2.67486,"volume":296.1000061035156},{"timestamp":1742349840000,"open":2.67511,"high":2.67527,"low":2.67477,"close":2.67494,"volume":216.72000122070312},{"timestamp":1742349900000,"open":2.67496,"high":2.67532,"low":2.67472,"close":2.67507,"volume":176.39999389648438},{"timestamp":1742349960000,"open":2.67506,"high":2.67545,"low":2.67474,"close":2.67513,"volume":306.2300109863281},{"timestamp":1742350020000,"open":2.67516,"high":2.67534,"low":2.67454,"close":2.67465,"volume":275.94000244140625},{"timestamp":1742350080000,"open":2.67499,"high":2.67504,"low":2.6743,"close":2.67479,"volume":307.44000244140625},{"timestamp":1742350140000,"open":2.67482,"high":2.67502,"low":2.67446,"close":2.67462,"volume":309.9599914550781},{"timestamp":1742350200000,"open":2.67465,"high":2.67489,"low":2.67429,"close":2.67481,"volume":345.2699890136719},{"timestamp":1742350260000,"open":2.67482,"high":2.6749,"low":2.67452,"close":2.67462,"volume":325.1199951171875},{"timestamp":1742350320000,"open":2.67469,"high":2.67482,"low":2.67429,"close":2.67473,"volume":296.1300048828125},{"timestamp":1742350380000,"open":2.67465,"high":2.67468,"low":2.67431,"close":2.6744,"volume":206.63999938964844},{"timestamp":1742350440000,"open":2.67449,"high":2.6749,"low":2.67449,"close":2.67476,"volume":117.18000030517578},{"timestamp":1742350500000,"open":2.67472,"high":2.67475,"low":2.67427,"close":2.67445,"volume":109.62000274658203},{"timestamp":1742350560000,"open":2.67445,"high":2.6747,"low":2.67417,"close":2.67432,"volume":158.75999450683594},{"timestamp":1742350620000,"open":2.67434,"high":2.6746,"low":2.67416,"close":2.67454,"volume":187.74000549316406},{"timestamp":1742350680000,"open":2.67457,"high":2.67459,"low":2.6741,"close":2.6743,"volume":185.22000122070312},{"timestamp":1742350740000,"open":2.67432,"high":2.67455,"low":2.6741,"close":2.67433,"volume":253.25999450683594},{"timestamp":1742350800000,"open":2.67433,"high":2.67462,"low":2.67408,"close":2.67426,"volume":316.2699890136719},{"timestamp":1742350860000,"open":2.67437,"high":2.67442,"low":2.67389,"close":2.67405,"volume":341.4599914550781},{"timestamp":1742350920000,"open":2.67404,"high":2.67428,"low":2.67378,"close":2.67407,"volume":284.760009765625},{"timestamp":1742350980000,"open":2.67407,"high":2.67419,"low":2.67384,"close":2.6741,"volume":161.27999877929688},{"timestamp":1742351040000,"open":2.6741,"high":2.67435,"low":2.67402,"close":2.67419,"volume":102.05999755859375},{"timestamp":1742351100000,"open":2.67422,"high":2.67503,"low":2.67375,"close":2.67472,"volume":273.42999267578125},{"timestamp":1742351160000,"open":2.6747,"high":2.67504,"low":2.67469,"close":2.67504,"volume":66.77999877929688},{"timestamp":1742351220000,"open":2.67504,"high":2.67505,"low":2.67458,"close":2.67471,"volume":170.11000061035156},{"timestamp":1742351280000,"open":2.67475,"high":2.67502,"low":2.67421,"close":2.67427,"volume":360.3599853515625},{"timestamp":1742351340000,"open":2.67435,"high":2.67469,"low":2.67427,"close":2.67469,"volume":235.6199951171875},{"timestamp":1742351400000,"open":2.67459,"high":2.67459,"low":2.67362,"close":2.67378,"volume":255.7899932861328},{"timestamp":1742351460000,"open":2.67391,"high":2.674,"low":2.67366,"close":2.67391,"volume":183.9600067138672},{"timestamp":1742351520000,"open":2.67396,"high":2.67403,"low":2.67371,"close":2.674,"volume":102.05999755859375},{"timestamp":1742351580000,"open":2.67403,"high":2.67418,"low":2.67344,"close":2.67355,"volume":78.12000274658203},{"timestamp":1742351640000,"open":2.67356,"high":2.67388,"low":2.67331,"close":2.67369,"volume":216.72000122070312},{"timestamp":1742351700000,"open":2.67371,"high":2.67412,"low":2.67369,"close":2.67404,"volume":71.81999969482422},{"timestamp":1742351760000,"open":2.67402,"high":2.67404,"low":2.67338,"close":2.67377,"volume":122.22000122070312},{"timestamp":1742351820000,"open":2.6738,"high":2.67394,"low":2.67364,"close":2.67394,"volume":76.86000061035156},{"timestamp":1742351880000,"open":2.67394,"high":2.67395,"low":2.67352,"close":2.67359,"volume":71.81999969482422},{"timestamp":1742351940000,"open":2.67356,"high":2.67371,"low":2.6735,"close":2.67353,"volume":54.18000030517578},{"timestamp":1742352000000,"open":2.67355,"high":2.67391,"low":2.67332,"close":2.67367,"volume":170.10000610351562},{"timestamp":1742352060000,"open":2.67368,"high":2.6739,"low":2.67348,"close":2.67366,"volume":176.39999389648438},{"timestamp":1742352120000,"open":2.67363,"high":2.67419,"low":2.67361,"close":2.67379,"volume":97.02999877929688},{"timestamp":1742352180000,"open":2.67399,"high":2.67418,"low":2.67354,"close":2.6739,"volume":35.279998779296875},{"timestamp":1742352240000,"open":2.6738,"high":2.67389,"low":2.67367,"close":2.67375,"volume":25.200000762939453},{"timestamp":1742352300000,"open":2.67378,"high":2.67415,"low":2.6732,"close":2.67398,"volume":73.08000183105469},{"timestamp":1742352360000,"open":2.67409,"high":2.67441,"low":2.67388,"close":2.67422,"volume":64.26000213623047},{"timestamp":1742352420000,"open":2.6742,"high":2.67423,"low":2.67414,"close":2.67414,"volume":17.639999389648438},{"timestamp":1742352480000,"open":2.67417,"high":2.67442,"low":2.67357,"close":2.67373,"volume":100.80000305175781},{"timestamp":1742352540000,"open":2.6738,"high":2.67418,"low":2.67379,"close":2.67413,"volume":39.060001373291016},{"timestamp":1742352600000,"open":2.67416,"high":2.67481,"low":2.67402,"close":2.67402,"volume":39.060001373291016},{"timestamp":1742352660000,"open":2.67402,"high":2.67413,"low":2.67397,"close":2.67403,"volume":27.719999313354492},{"timestamp":1742352720000,"open":2.67405,"high":2.67415,"low":2.67391,"close":2.67392,"volume":18.899999618530273},{"timestamp":1742352780000,"open":2.67387,"high":2.67387,"low":2.67353,"close":2.67355,"volume":30.239999771118164},{"timestamp":1742352840000,"open":2.67366,"high":2.67421,"low":2.67366,"close":2.67412,"volume":39.060001373291016},{"timestamp":1742352900000,"open":2.67394,"high":2.6743,"low":2.67387,"close":2.67387,"volume":35.279998779296875},{"timestamp":1742352960000,"open":2.67394,"high":2.67412,"low":2.67377,"close":2.67377,"volume":31.5},{"timestamp":1742353020000,"open":2.67379,"high":2.67417,"low":2.67345,"close":2.67417,"volume":41.58000183105469},{"timestamp":1742353080000,"open":2.6738,"high":2.67438,"low":2.67356,"close":2.67422,"volume":56.70000076293945},{"timestamp":1742353140000,"open":2.67406,"high":2.67467,"low":2.67406,"close":2.67456,"volume":55.439998626708984},{"timestamp":1742353200000,"open":2.67434,"high":2.6746,"low":2.67393,"close":2.67423,"volume":54.18000030517578},{"timestamp":1742353260000,"open":2.67426,"high":2.67426,"low":2.67371,"close":2.67404,"volume":41.59000015258789},{"timestamp":1742353320000,"open":2.674,"high":2.67406,"low":2.67366,"close":2.67399,"volume":22.68000030517578},{"timestamp":1742353380000,"open":2.67397,"high":2.67414,"low":2.67379,"close":2.67393,"volume":25.200000762939453},{"timestamp":1742353440000,"open":2.67407,"high":2.67431,"low":2.67355,"close":2.67364,"volume":70.56999969482422},{"timestamp":1742353500000,"open":2.67372,"high":2.6741,"low":2.67347,"close":2.67402,"volume":61.7400016784668},{"timestamp":1742353560000,"open":2.67399,"high":2.67415,"low":2.67382,"close":2.67401,"volume":65.5199966430664},{"timestamp":1742353620000,"open":2.6741,"high":2.6741,"low":2.67363,"close":2.67374,"volume":32.7599983215332},{"timestamp":1742353680000,"open":2.67355,"high":2.67355,"low":2.67327,"close":2.67336,"volume":47.880001068115234},{"timestamp":1742353740000,"open":2.67353,"high":2.67371,"low":2.67325,"close":2.67347,"volume":50.45000076293945},{"timestamp":1742353800000,"open":2.67364,"high":2.67392,"low":2.67345,"close":2.67381,"volume":30.239999771118164},{"timestamp":1742353860000,"open":2.67393,"high":2.67393,"low":2.67351,"close":2.67389,"volume":66.77999877929688},{"timestamp":1742353920000,"open":2.67382,"high":2.67382,"low":2.67336,"close":2.67365,"volume":32.7599983215332},{"timestamp":1742353980000,"open":2.67367,"high":2.67393,"low":2.6734,"close":2.67354,"volume":28.979999542236328},{"timestamp":1742354040000,"open":2.67351,"high":2.67412,"low":2.67351,"close":2.6739,"volume":42.84000015258789},{"timestamp":1742354100000,"open":2.67367,"high":2.67419,"low":2.6735,"close":2.67381,"volume":54.189998626708984},{"timestamp":1742354160000,"open":2.67378,"high":2.67417,"low":2.67363,"close":2.67414,"volume":39.060001373291016},{"timestamp":1742354220000,"open":2.67412,"high":2.67457,"low":2.67412,"close":2.67447,"volume":35.279998779296875},{"timestamp":1742354280000,"open":2.67443,"high":2.67445,"low":2.67354,"close":2.67357,"volume":54.18000030517578},{"timestamp":1742354340000,"open":2.67357,"high":2.67405,"low":2.67354,"close":2.67383,"volume":42.880001068115234},{"timestamp":1742354400000,"open":2.67377,"high":2.67403,"low":2.67355,"close":2.67385,"volume":71.81999969482422},{"timestamp":1742354460000,"open":2.67388,"high":2.67444,"low":2.67388,"close":2.67407,"volume":88.19999694824219},{"timestamp":1742354520000,"open":2.67415,"high":2.67417,"low":2.67333,"close":2.67397,"volume":80.6500015258789},{"timestamp":1742354580000,"open":2.67398,"high":2.6742,"low":2.67388,"close":2.67399,"volume":35.279998779296875},{"timestamp":1742354640000,"open":2.67401,"high":2.67436,"low":2.67396,"close":2.67425,"volume":34.02000045776367},{"timestamp":1742354700000,"open":2.67423,"high":2.67452,"low":2.67406,"close":2.67434,"volume":57.959999084472656},{"timestamp":1742354760000,"open":2.67433,"high":2.67457,"low":2.67416,"close":2.67438,"volume":66.77999877929688},{"timestamp":1742354820000,"open":2.67435,"high":2.67453,"low":2.67428,"close":2.67435,"volume":45.36000061035156},{"timestamp":1742354880000,"open":2.67428,"high":2.67455,"low":2.67421,"close":2.67439,"volume":54.20000076293945},{"timestamp":1742354940000,"open":2.67436,"high":2.67474,"low":2.67429,"close":2.67453,"volume":189.00999450683594},{"timestamp":1742355000000,"open":2.67451,"high":2.67475,"low":2.67435,"close":2.67453,"volume":68.05000305175781},{"timestamp":1742355060000,"open":2.67454,"high":2.67487,"low":2.67421,"close":2.67432,"volume":277.2200012207031},{"timestamp":1742355120000,"open":2.67474,"high":2.67481,"low":2.67421,"close":2.67446,"volume":105.83999633789062},{"timestamp":1742355180000,"open":2.67443,"high":2.67454,"low":2.67422,"close":2.67426,"volume":63},{"timestamp":1742355240000,"open":2.67426,"high":2.67426,"low":2.6736,"close":2.67385,"volume":114.66000366210938},{"timestamp":1742355300000,"open":2.67385,"high":2.67387,"low":2.67269,"close":2.67312,"volume":308.7200012207031},{"timestamp":1742355360000,"open":2.67315,"high":2.6735,"low":2.673,"close":2.67335,"volume":76.86000061035156},{"timestamp":1742355420000,"open":2.67334,"high":2.67373,"low":2.67323,"close":2.67364,"volume":59.220001220703125},{"timestamp":1742355480000,"open":2.67354,"high":2.67379,"low":2.67344,"close":2.67352,"volume":47.880001068115234},{"timestamp":1742355540000,"open":2.67357,"high":2.67382,"low":2.67329,"close":2.67333,"volume":63.0099983215332},{"timestamp":1742355600000,"open":2.67329,"high":2.67355,"low":2.67312,"close":2.67343,"volume":158.82000732421875},{"timestamp":1742355660000,"open":2.67345,"high":2.67365,"low":2.67339,"close":2.67341,"volume":70.55999755859375},{"timestamp":1742355720000,"open":2.67339,"high":2.67405,"low":2.67339,"close":2.6739,"volume":68.05000305175781},{"timestamp":1742355780000,"open":2.67384,"high":2.67406,"low":2.67362,"close":2.6738,"volume":102.05999755859375},{"timestamp":1742355840000,"open":2.67382,"high":2.67383,"low":2.67357,"close":2.67377,"volume":32.7599983215332},{"timestamp":1742355900000,"open":2.67376,"high":2.67382,"low":2.6734,"close":2.67366,"volume":34.02000045776367},{"timestamp":1742355960000,"open":2.67369,"high":2.67372,"low":2.67332,"close":2.67333,"volume":49.13999938964844},{"timestamp":1742356020000,"open":2.67328,"high":2.67339,"low":2.67293,"close":2.67294,"volume":51.65999984741211},{"timestamp":1742356080000,"open":2.673,"high":2.6731,"low":2.67283,"close":2.67299,"volume":44.099998474121094},{"timestamp":1742356140000,"open":2.67315,"high":2.67322,"low":2.67299,"close":2.67319,"volume":49.13999938964844},{"timestamp":1742356200000,"open":2.67324,"high":2.67347,"low":2.67311,"close":2.67339,"volume":89.47000122070312},{"timestamp":1742356260000,"open":2.67355,"high":2.67364,"low":2.67329,"close":2.67348,"volume":74.36000061035156},{"timestamp":1742356320000,"open":2.67345,"high":2.67366,"low":2.67334,"close":2.67362,"volume":66.77999877929688},{"timestamp":1742356380000,"open":2.67362,"high":2.67377,"low":2.67356,"close":2.67356,"volume":49.13999938964844},{"timestamp":1742356440000,"open":2.67353,"high":2.67413,"low":2.67327,"close":2.67396,"volume":119.69999694824219},{"timestamp":1742356500000,"open":2.67402,"high":2.6742,"low":2.67364,"close":2.67392,"volume":117.19000244140625},{"timestamp":1742356560000,"open":2.6739,"high":2.67417,"low":2.67352,"close":2.67384,"volume":128.52000427246094},{"timestamp":1742356620000,"open":2.67385,"high":2.67394,"low":2.67338,"close":2.6734,"volume":143.63999938964844},{"timestamp":1742356680000,"open":2.67358,"high":2.67365,"low":2.67327,"close":2.67355,"volume":105.87999725341797},{"timestamp":1742356740000,"open":2.67357,"high":2.67372,"low":2.67334,"close":2.67356,"volume":122.23999786376953},{"timestamp":1742356800000,"open":2.67361,"high":2.67454,"low":2.67354,"close":2.67428,"volume":141.1199951171875},{"timestamp":1742356860000,"open":2.67426,"high":2.67486,"low":2.67411,"close":2.6748,"volume":89.45999908447266},{"timestamp":1742356920000,"open":2.6748,"high":2.67512,"low":2.67467,"close":2.67485,"volume":41.58000183105469},{"timestamp":1742356980000,"open":2.67482,"high":2.67486,"low":2.67466,"close":2.67472,"volume":56.70000076293945},{"timestamp":1742357040000,"open":2.67469,"high":2.67556,"low":2.67469,"close":2.67506,"volume":81.9000015258789},{"timestamp":1742357100000,"open":2.67509,"high":2.67543,"low":2.67439,"close":2.67445,"volume":115.9800033569336},{"timestamp":1742357160000,"open":2.67444,"high":2.67445,"low":2.67382,"close":2.67386,"volume":102.05999755859375},{"timestamp":1742357220000,"open":2.67385,"high":2.6742,"low":2.67385,"close":2.67406,"volume":69.30999755859375},{"timestamp":1742357280000,"open":2.67405,"high":2.67466,"low":2.67405,"close":2.67439,"volume":132.32000732421875},{"timestamp":1742357340000,"open":2.67438,"high":2.67476,"low":2.67434,"close":2.67458,"volume":151.2100067138672},{"timestamp":1742357400000,"open":2.67456,"high":2.67489,"low":2.67454,"close":2.67477,"volume":137.33999633789062},{"timestamp":1742357460000,"open":2.67479,"high":2.67494,"low":2.67468,"close":2.67479,"volume":81.93000030517578},{"timestamp":1742357520000,"open":2.6748,"high":2.67523,"low":2.67479,"close":2.67515,"volume":83.16000366210938},{"timestamp":1742357580000,"open":2.6752,"high":2.67527,"low":2.67505,"close":2.67513,"volume":61.7400016784668},{"timestamp":1742357640000,"open":2.67512,"high":2.67519,"low":2.675,"close":2.67505,"volume":78.16000366210938},{"timestamp":1742357700000,"open":2.67503,"high":2.67524,"low":2.67498,"close":2.67508,"volume":54.189998626708984},{"timestamp":1742357760000,"open":2.6751,"high":2.67517,"low":2.67508,"close":2.67509,"volume":13.869999885559082},{"timestamp":1742357820000,"open":2.67505,"high":2.67527,"low":2.67497,"close":2.67514,"volume":66.77999877929688},{"timestamp":1742357880000,"open":2.67516,"high":2.67521,"low":2.67509,"close":2.67514,"volume":41.59000015258789},{"timestamp":1742357940000,"open":2.67513,"high":2.67518,"low":2.67498,"close":2.67499,"volume":35.290000915527344},{"timestamp":1742358000000,"open":2.67498,"high":2.67522,"low":2.67494,"close":2.67494,"volume":52.91999816894531},{"timestamp":1742358060000,"open":2.67497,"high":2.67499,"low":2.67488,"close":2.67488,"volume":20.15999984741211},{"timestamp":1742358120000,"open":2.67492,"high":2.67504,"low":2.67417,"close":2.67429,"volume":66.77999877929688},{"timestamp":1742358180000,"open":2.67429,"high":2.67475,"low":2.67423,"close":2.67466,"volume":76.86000061035156},{"timestamp":1742358240000,"open":2.67469,"high":2.67492,"low":2.6746,"close":2.6746,"volume":124.76000213623047},{"timestamp":1742358300000,"open":2.67461,"high":2.67481,"low":2.67451,"close":2.67462,"volume":128.52999877929688},{"timestamp":1742358360000,"open":2.67462,"high":2.67509,"low":2.67451,"close":2.67474,"volume":183.97999572753906},{"timestamp":1742358420000,"open":2.67475,"high":2.6752,"low":2.67468,"close":2.67489,"volume":133.57000732421875},{"timestamp":1742358480000,"open":2.67489,"high":2.67573,"low":2.67489,"close":2.67554,"volume":110.88999938964844},{"timestamp":1742358540000,"open":2.67552,"high":2.67568,"low":2.675,"close":2.67537,"volume":54.18000030517578},{"timestamp":1742358600000,"open":2.67501,"high":2.67531,"low":2.67467,"close":2.67506,"volume":220.5},{"timestamp":1742358660000,"open":2.67509,"high":2.67537,"low":2.67495,"close":2.67512,"volume":127.26000213623047},{"timestamp":1742358720000,"open":2.67507,"high":2.67556,"low":2.67498,"close":2.6753,"volume":160.02000427246094},{"timestamp":1742358780000,"open":2.67528,"high":2.6758,"low":2.67524,"close":2.67572,"volume":95.7699966430664},{"timestamp":1742358840000,"open":2.67561,"high":2.67577,"low":2.6752,"close":2.67571,"volume":85.68000030517578},{"timestamp":1742358900000,"open":2.67563,"high":2.67573,"low":2.67508,"close":2.67533,"volume":102.05999755859375},{"timestamp":1742358960000,"open":2.67531,"high":2.67544,"low":2.6748,"close":2.67502,"volume":47.88999938964844},{"timestamp":1742359020000,"open":2.67501,"high":2.67582,"low":2.67483,"close":2.67531,"volume":162.5399932861328},{"timestamp":1742359080000,"open":2.67575,"high":2.67599,"low":2.67525,"close":2.67561,"volume":144.89999389648438},{"timestamp":1742359140000,"open":2.67568,"high":2.67606,"low":2.67534,"close":2.67546,"volume":94.51000213623047},{"timestamp":1742359200000,"open":2.67551,"high":2.67604,"low":2.67528,"close":2.67537,"volume":141.1199951171875},{"timestamp":1742359260000,"open":2.6754,"high":2.67587,"low":2.6754,"close":2.67553,"volume":119.69999694824219},{"timestamp":1742359320000,"open":2.67552,"high":2.67578,"low":2.6755,"close":2.67564,"volume":47.880001068115234},{"timestamp":1742359380000,"open":2.67565,"high":2.67583,"low":2.67565,"close":2.67581,"volume":18.899999618530273},{"timestamp":1742359440000,"open":2.67581,"high":2.67602,"low":2.67568,"close":2.67587,"volume":31.5},{"timestamp":1742359500000,"open":2.67587,"high":2.67591,"low":2.67562,"close":2.6758,"volume":41.58000183105469},{"timestamp":1742359560000,"open":2.67586,"high":2.6761,"low":2.6758,"close":2.67588,"volume":42.84000015258789},{"timestamp":1742359620000,"open":2.67585,"high":2.676,"low":2.67569,"close":2.67573,"volume":46.619998931884766},{"timestamp":1742359680000,"open":2.67581,"high":2.67592,"low":2.67576,"close":2.67583,"volume":32.77000045776367},{"timestamp":1742359740000,"open":2.67582,"high":2.67609,"low":2.67559,"close":2.67608,"volume":69.30000305175781},{"timestamp":1742359800000,"open":2.67606,"high":2.6761,"low":2.67575,"close":2.67588,"volume":57.97999954223633},{"timestamp":1742359860000,"open":2.67596,"high":2.6761,"low":2.67594,"close":2.67596,"volume":44.099998474121094},{"timestamp":1742359920000,"open":2.676,"high":2.67607,"low":2.67597,"close":2.67603,"volume":49.13999938964844},{"timestamp":1742359980000,"open":2.67633,"high":2.67642,"low":2.67607,"close":2.6764,"volume":61.779998779296875},{"timestamp":1742360040000,"open":2.67639,"high":2.67653,"low":2.67623,"close":2.67637,"volume":47.880001068115234},{"timestamp":1742360100000,"open":2.6764,"high":2.6767,"low":2.67634,"close":2.67663,"volume":46.619998931884766},{"timestamp":1742360160000,"open":2.67665,"high":2.67665,"low":2.67619,"close":2.67644,"volume":56.70000076293945},{"timestamp":1742360220000,"open":2.67645,"high":2.67687,"low":2.67645,"close":2.67676,"volume":32.7599983215332},{"timestamp":1742360280000,"open":2.67675,"high":2.67675,"low":2.67611,"close":2.67614,"volume":56.70000076293945},{"timestamp":1742360340000,"open":2.67613,"high":2.67624,"low":2.67606,"close":2.6762,"volume":37.79999923706055},{"timestamp":1742360400000,"open":2.67622,"high":2.67628,"low":2.67579,"close":2.67628,"volume":60.47999954223633},{"timestamp":1742360460000,"open":2.67628,"high":2.67628,"low":2.67482,"close":2.675,"volume":66.77999877929688},{"timestamp":1742360520000,"open":2.67498,"high":2.67592,"low":2.67498,"close":2.67559,"volume":86.94000244140625},{"timestamp":1742360580000,"open":2.67559,"high":2.6757,"low":2.67502,"close":2.67523,"volume":78.12000274658203},{"timestamp":1742360640000,"open":2.67526,"high":2.67544,"low":2.67496,"close":2.67517,"volume":49.13999938964844},{"timestamp":1742360700000,"open":2.67527,"high":2.67536,"low":2.67466,"close":2.67474,"volume":112.13999938964844},{"timestamp":1742360760000,"open":2.67472,"high":2.67498,"low":2.67455,"close":2.67477,"volume":151.22000122070312},{"timestamp":1742360820000,"open":2.67479,"high":2.67487,"low":2.67426,"close":2.67469,"volume":74.33999633789062},{"timestamp":1742360880000,"open":2.67467,"high":2.67565,"low":2.67427,"close":2.67432,"volume":255.77999877929688},{"timestamp":1742360940000,"open":2.67431,"high":2.6746,"low":2.67398,"close":2.67412,"volume":85.68000030517578},{"timestamp":1742361000000,"open":2.67412,"high":2.67456,"low":2.67388,"close":2.67445,"volume":165.05999755859375},{"timestamp":1742361060000,"open":2.67444,"high":2.67456,"low":2.67314,"close":2.67361,"volume":112.1500015258789},{"timestamp":1742361120000,"open":2.67366,"high":2.674,"low":2.67333,"close":2.67342,"volume":79.37999725341797},{"timestamp":1742361180000,"open":2.67337,"high":2.67449,"low":2.67337,"close":2.67422,"volume":61.7400016784668},{"timestamp":1742361240000,"open":2.67429,"high":2.67439,"low":2.67413,"close":2.67415,"volume":36.540000915527344},{"timestamp":1742361300000,"open":2.67413,"high":2.67414,"low":2.67291,"close":2.67334,"volume":76.86000061035156},{"timestamp":1742361360000,"open":2.67345,"high":2.67389,"low":2.67328,"close":2.67374,"volume":139.86000061035156},{"timestamp":1742361420000,"open":2.6737,"high":2.6739,"low":2.67356,"close":2.6738,"volume":55.439998626708984},{"timestamp":1742361480000,"open":2.67379,"high":2.67387,"low":2.67356,"close":2.67376,"volume":84.41999816894531},{"timestamp":1742361540000,"open":2.67361,"high":2.67476,"low":2.67361,"close":2.67428,"volume":127.27999877929688},{"timestamp":1742361600000,"open":2.67426,"high":2.67426,"low":2.67347,"close":2.67369,"volume":86.94000244140625},{"timestamp":1742361660000,"open":2.67371,"high":2.67376,"low":2.67362,"close":2.67368,"volume":31.5},{"timestamp":1742361720000,"open":2.67363,"high":2.67418,"low":2.67309,"close":2.67325,"volume":126},{"timestamp":1742361780000,"open":2.67315,"high":2.67444,"low":2.67314,"close":2.67413,"volume":162.55999755859375},{"timestamp":1742361840000,"open":2.6741,"high":2.67418,"low":2.6735,"close":2.67358,"volume":118.5},{"timestamp":1742361900000,"open":2.67358,"high":2.67372,"low":2.67319,"close":2.67321,"volume":247.0500030517578},{"timestamp":1742361960000,"open":2.67341,"high":2.67377,"low":2.6729,"close":2.67336,"volume":175.1699981689453},{"timestamp":1742362020000,"open":2.67339,"high":2.67382,"low":2.67335,"close":2.6737,"volume":66.80000305175781},{"timestamp":1742362080000,"open":2.67374,"high":2.67383,"low":2.67338,"close":2.67376,"volume":112.13999938964844},{"timestamp":1742362140000,"open":2.67377,"high":2.67387,"low":2.67362,"close":2.67382,"volume":104.58000183105469},{"timestamp":1742362200000,"open":2.67379,"high":2.67429,"low":2.67365,"close":2.67388,"volume":107.11000061035156},{"timestamp":1742362260000,"open":2.67382,"high":2.67409,"low":2.67363,"close":2.67363,"volume":51.66999816894531},{"timestamp":1742362320000,"open":2.67366,"high":2.67483,"low":2.67366,"close":2.67472,"volume":61.75},{"timestamp":1742362380000,"open":2.67474,"high":2.67519,"low":2.67469,"close":2.67506,"volume":123.48999786376953},{"timestamp":1742362440000,"open":2.67504,"high":2.67519,"low":2.67496,"close":2.67509,"volume":195.3000030517578},{"timestamp":1742362500000,"open":2.67512,"high":2.67519,"low":2.67489,"close":2.67502,"volume":163.8000030517578},{"timestamp":1742362560000,"open":2.675,"high":2.67518,"low":2.67494,"close":2.67507,"volume":102.06999969482422},{"timestamp":1742362620000,"open":2.67506,"high":2.67531,"low":2.675,"close":2.67523,"volume":97.04000091552734},{"timestamp":1742362680000,"open":2.67527,"high":2.67536,"low":2.67508,"close":2.67522,"volume":296.1300048828125},{"timestamp":1742362740000,"open":2.67518,"high":2.67536,"low":2.67507,"close":2.67514,"volume":102.08999633789062},{"timestamp":1742362800000,"open":2.67521,"high":2.67531,"low":2.67519,"close":2.67528,"volume":61.779998779296875},{"timestamp":1742362860000,"open":2.67531,"high":2.6757,"low":2.67527,"close":2.6757,"volume":109.62000274658203},{"timestamp":1742362920000,"open":2.67563,"high":2.67584,"low":2.67538,"close":2.67583,"volume":64.26000213623047},{"timestamp":1742362980000,"open":2.6758,"high":2.67585,"low":2.67537,"close":2.67575,"volume":81.9000015258789},{"timestamp":1742363040000,"open":2.67575,"high":2.67585,"low":2.6754,"close":2.67581,"volume":39.060001373291016},{"timestamp":1742363100000,"open":2.67583,"high":2.67588,"low":2.67541,"close":2.67561,"volume":59.220001220703125},{"timestamp":1742363160000,"open":2.67561,"high":2.67561,"low":2.67528,"close":2.6753,"volume":18.899999618530273},{"timestamp":1742363220000,"open":2.67525,"high":2.67586,"low":2.67492,"close":2.67497,"volume":142.3800048828125},{"timestamp":1742363280000,"open":2.67493,"high":2.67498,"low":2.67448,"close":2.67459,"volume":90.72000122070312},{"timestamp":1742363340000,"open":2.67457,"high":2.67457,"low":2.67397,"close":2.67407,"volume":88.19999694824219},{"timestamp":1742363400000,"open":2.67409,"high":2.67409,"low":2.67367,"close":2.67371,"volume":64.26000213623047},{"timestamp":1742363460000,"open":2.67369,"high":2.67454,"low":2.67369,"close":2.67446,"volume":201.6300048828125},{"timestamp":1742363520000,"open":2.67441,"high":2.67516,"low":2.67434,"close":2.67494,"volume":451.17999267578125},{"timestamp":1742363580000,"open":2.67485,"high":2.67565,"low":2.67481,"close":2.6754,"volume":294.8699951171875},{"timestamp":1742363640000,"open":2.67535,"high":2.67546,"low":2.67512,"close":2.67532,"volume":141.13999938964844},{"timestamp":1742363700000,"open":2.67537,"high":2.67537,"low":2.67503,"close":2.67512,"volume":219.8800048828125},{"timestamp":1742363760000,"open":2.67513,"high":2.67535,"low":2.67507,"close":2.67518,"volume":221.75999450683594},{"timestamp":1742363820000,"open":2.67523,"high":2.67581,"low":2.67522,"close":2.67572,"volume":149.97000122070312},{"timestamp":1742363880000,"open":2.67577,"high":2.67605,"low":2.67549,"close":2.67563,"volume":129.77999877929688},{"timestamp":1742363940000,"open":2.67574,"high":2.6758,"low":2.67543,"close":2.67554,"volume":145.52999877929688},{"timestamp":1742364000000,"open":2.67561,"high":2.67614,"low":2.67556,"close":2.67589,"volume":74.33999633789062},{"timestamp":1742364060000,"open":2.67587,"high":2.67617,"low":2.67586,"close":2.67603,"volume":78.12000274658203},{"timestamp":1742364120000,"open":2.67617,"high":2.6764,"low":2.67589,"close":2.67602,"volume":45.36000061035156},{"timestamp":1742364180000,"open":2.67601,"high":2.67618,"low":2.67592,"close":2.67618,"volume":16.3799991607666},{"timestamp":1742364240000,"open":2.6762,"high":2.67632,"low":2.67573,"close":2.67591,"volume":118.44999694824219},{"timestamp":1742364300000,"open":2.67599,"high":2.6762,"low":2.67585,"close":2.67605,"volume":245.6999969482422},{"timestamp":1742364360000,"open":2.67613,"high":2.67636,"low":2.67591,"close":2.67628,"volume":289.79998779296875},{"timestamp":1742364420000,"open":2.67623,"high":2.67633,"low":2.67603,"close":2.67618,"volume":265.8599853515625},{"timestamp":1742364480000,"open":2.67615,"high":2.67641,"low":2.67608,"close":2.67634,"volume":151.1999969482422},{"timestamp":1742364540000,"open":2.67632,"high":2.67671,"low":2.67613,"close":2.67657,"volume":278.4599914550781},{"timestamp":1742364600000,"open":2.6765,"high":2.67659,"low":2.67639,"close":2.67643,"volume":136.11000061035156},{"timestamp":1742364660000,"open":2.6764,"high":2.67681,"low":2.67633,"close":2.67673,"volume":177.0500030517578},{"timestamp":1742364720000,"open":2.67668,"high":2.67694,"low":2.67663,"close":2.67683,"volume":138.60000610351562},{"timestamp":1742364780000,"open":2.67684,"high":2.67684,"low":2.67639,"close":2.67639,"volume":108.41000366210938},{"timestamp":1742364840000,"open":2.67643,"high":2.67674,"low":2.6761,"close":2.67668,"volume":236.89999389648438},{"timestamp":1742364900000,"open":2.67668,"high":2.6768,"low":2.67653,"close":2.6767,"volume":110.87999725341797},{"timestamp":1742364960000,"open":2.67673,"high":2.67676,"low":2.67618,"close":2.67618,"volume":66.77999877929688},{"timestamp":1742365020000,"open":2.67616,"high":2.67624,"low":2.67576,"close":2.67584,"volume":39.060001373291016},{"timestamp":1742365080000,"open":2.67589,"high":2.67601,"low":2.67556,"close":2.67581,"volume":54.18000030517578},{"timestamp":1742365140000,"open":2.67577,"high":2.67586,"low":2.67552,"close":2.6758,"volume":28.979999542236328},{"timestamp":1742365200000,"open":2.67583,"high":2.67608,"low":2.67575,"close":2.67608,"volume":39.060001373291016},{"timestamp":1742365260000,"open":2.67598,"high":2.67687,"low":2.67593,"close":2.67635,"volume":142.3800048828125},{"timestamp":1742365320000,"open":2.67632,"high":2.67643,"low":2.67612,"close":2.67638,"volume":53.58000183105469},{"timestamp":1742365380000,"open":2.6764,"high":2.67661,"low":2.67627,"close":2.67658,"volume":69.31999969482422},{"timestamp":1742365440000,"open":2.67661,"high":2.67685,"low":2.67614,"close":2.67616,"volume":129.14999389648438},{"timestamp":1742365500000,"open":2.67618,"high":2.6763,"low":2.67531,"close":2.67587,"volume":98.29000091552734},{"timestamp":1742365560000,"open":2.6759,"high":2.67623,"low":2.67571,"close":2.67612,"volume":45.36000061035156},{"timestamp":1742365620000,"open":2.67611,"high":2.6762,"low":2.67596,"close":2.6762,"volume":54.810001373291016},{"timestamp":1742365680000,"open":2.67622,"high":2.67635,"low":2.67609,"close":2.67615,"volume":36.540000915527344},{"timestamp":1742365740000,"open":2.67613,"high":2.67624,"low":2.67599,"close":2.67624,"volume":24.56999969482422},{"timestamp":1742365800000,"open":2.67621,"high":2.67622,"low":2.67593,"close":2.67601,"volume":49.77000045776367},{"timestamp":1742365860000,"open":2.67602,"high":2.67624,"low":2.67586,"close":2.67613,"volume":42.209999084472656},{"timestamp":1742365920000,"open":2.67612,"high":2.67616,"low":2.67547,"close":2.67561,"volume":68.04000091552734},{"timestamp":1742365980000,"open":2.67562,"high":2.676,"low":2.67492,"close":2.67586,"volume":226.1999969482422},{"timestamp":1742366040000,"open":2.67598,"high":2.67598,"low":2.6749,"close":2.67507,"volume":190.88999938964844},{"timestamp":1742366100000,"open":2.67506,"high":2.67506,"low":2.6747,"close":2.67487,"volume":81.27999877929688},{"timestamp":1742366160000,"open":2.67513,"high":2.67528,"low":2.67453,"close":2.67509,"volume":100.19000244140625},{"timestamp":1742366220000,"open":2.67516,"high":2.67527,"low":2.67467,"close":2.67486,"volume":224.92999267578125},{"timestamp":1742366280000,"open":2.67486,"high":2.67641,"low":2.67486,"close":2.67613,"volume":180.80999755859375},{"timestamp":1742366340000,"open":2.67621,"high":2.67627,"low":2.6759,"close":2.67617,"volume":87.56999969482422},{"timestamp":1742366400000,"open":2.67616,"high":2.67675,"low":2.67599,"close":2.67668,"volume":168.27000427246094},{"timestamp":1742366460000,"open":2.67668,"high":2.67714,"low":2.67634,"close":2.67676,"volume":160.64999389648438},{"timestamp":1742366520000,"open":2.6769,"high":2.67705,"low":2.67617,"close":2.67651,"volume":243.82000732421875},{"timestamp":1742366580000,"open":2.6765,"high":2.67691,"low":2.67617,"close":2.67669,"volume":197.8300018310547},{"timestamp":1742366640000,"open":2.67645,"high":2.6768,"low":2.67612,"close":2.67669,"volume":125.37000274658203},{"timestamp":1742366700000,"open":2.67671,"high":2.67671,"low":2.67578,"close":2.67598,"volume":95.76000213623047},{"timestamp":1742366760000,"open":2.67596,"high":2.6761,"low":2.67506,"close":2.67526,"volume":250.75999450683594},{"timestamp":1742366820000,"open":2.67522,"high":2.67554,"low":2.6751,"close":2.67543,"volume":93.23999786376953},{"timestamp":1742366880000,"open":2.67549,"high":2.67573,"low":2.67462,"close":2.67558,"volume":287.29998779296875},{"timestamp":1742366940000,"open":2.67563,"high":2.67572,"low":2.67505,"close":2.67536,"volume":199.0800018310547},{"timestamp":1742367000000,"open":2.67536,"high":2.67572,"low":2.67505,"close":2.67543,"volume":260.82000732421875},{"timestamp":1742367060000,"open":2.67545,"high":2.67559,"low":2.67499,"close":2.67515,"volume":146.16000366210938},{"timestamp":1742367120000,"open":2.67516,"high":2.67585,"low":2.67511,"close":2.67554,"volume":142.3800048828125},{"timestamp":1742367180000,"open":2.67548,"high":2.67551,"low":2.67489,"close":2.67529,"volume":104.58000183105469},{"timestamp":1742367240000,"open":2.67533,"high":2.67555,"low":2.67474,"close":2.67503,"volume":139.86000061035156},{"timestamp":1742367300000,"open":2.67469,"high":2.67562,"low":2.67469,"close":2.67475,"volume":215.47000122070312},{"timestamp":1742367360000,"open":2.67472,"high":2.677,"low":2.67472,"close":2.67638,"volume":205.39999389648438},{"timestamp":1742367420000,"open":2.67645,"high":2.67727,"low":2.67645,"close":2.67701,"volume":362.260009765625},{"timestamp":1742367480000,"open":2.67701,"high":2.67759,"low":2.67661,"close":2.6774,"volume":381.80999755859375},{"timestamp":1742367540000,"open":2.67745,"high":2.67806,"low":2.67713,"close":2.67736,"volume":376.739990234375},{"timestamp":1742367600000,"open":2.67746,"high":2.67835,"low":2.67697,"close":2.67759,"volume":211.67999267578125},{"timestamp":1742367660000,"open":2.67762,"high":2.67769,"low":2.67673,"close":2.67722,"volume":132.3000030517578},{"timestamp":1742367720000,"open":2.67725,"high":2.67775,"low":2.67722,"close":2.67754,"volume":108.36000061035156},{"timestamp":1742367780000,"open":2.67751,"high":2.67764,"low":2.67734,"close":2.6775,"volume":78.12000274658203},{"timestamp":1742367840000,"open":2.67742,"high":2.67774,"low":2.67718,"close":2.67732,"volume":80.63999938964844},{"timestamp":1742367900000,"open":2.67723,"high":2.67747,"low":2.67716,"close":2.67732,"volume":65.5199966430664},{"timestamp":1742367960000,"open":2.67726,"high":2.67759,"low":2.67701,"close":2.67708,"volume":74.33999633789062},{"timestamp":1742368020000,"open":2.6771,"high":2.67796,"low":2.67702,"close":2.67784,"volume":70.55999755859375},{"timestamp":1742368080000,"open":2.67787,"high":2.67894,"low":2.67778,"close":2.67875,"volume":66.77999877929688},{"timestamp":1742368140000,"open":2.67872,"high":2.67981,"low":2.67846,"close":2.67972,"volume":109.62000274658203},{"timestamp":1742368200000,"open":2.67967,"high":2.68001,"low":2.67931,"close":2.67939,"volume":71.81999969482422},{"timestamp":1742368260000,"open":2.67946,"high":2.67998,"low":2.67943,"close":2.67985,"volume":71.81999969482422},{"timestamp":1742368320000,"open":2.6799,"high":2.6799,"low":2.67926,"close":2.67927,"volume":59.220001220703125},{"timestamp":1742368380000,"open":2.67931,"high":2.68036,"low":2.6793,"close":2.68036,"volume":90.72000122070312},{"timestamp":1742368440000,"open":2.68033,"high":2.68064,"low":2.68023,"close":2.68064,"volume":95.76000213623047},{"timestamp":1742368500000,"open":2.68067,"high":2.68162,"low":2.67999,"close":2.68143,"volume":95.76000213623047},{"timestamp":1742368560000,"open":2.68149,"high":2.6819,"low":2.68133,"close":2.68133,"volume":79.37999725341797},{"timestamp":1742368620000,"open":2.68134,"high":2.68152,"low":2.68117,"close":2.68143,"volume":59.220001220703125},{"timestamp":1742368680000,"open":2.68139,"high":2.68206,"low":2.68139,"close":2.68155,"volume":76.86000061035156},{"timestamp":1742368740000,"open":2.68158,"high":2.68181,"low":2.68137,"close":2.6818,"volume":56.70000076293945},{"timestamp":1742368800000,"open":2.68177,"high":2.6819,"low":2.68127,"close":2.68143,"volume":74.33999633789062},{"timestamp":1742368860000,"open":2.68154,"high":2.68218,"low":2.68154,"close":2.68185,"volume":66.77999877929688},{"timestamp":1742368920000,"open":2.68188,"high":2.682,"low":2.68152,"close":2.6818,"volume":71.81999969482422},{"timestamp":1742368980000,"open":2.68178,"high":2.68244,"low":2.68171,"close":2.6819,"volume":114.66000366210938},{"timestamp":1742369040000,"open":2.68191,"high":2.68293,"low":2.68191,"close":2.68277,"volume":73.08000183105469},{"timestamp":1742369100000,"open":2.68274,"high":2.6832,"low":2.68271,"close":2.68299,"volume":73.08000183105469},{"timestamp":1742369160000,"open":2.68299,"high":2.68324,"low":2.68247,"close":2.68315,"volume":93.23999786376953},{"timestamp":1742369220000,"open":2.68321,"high":2.68336,"low":2.68288,"close":2.68336,"volume":70.55999755859375},{"timestamp":1742369280000,"open":2.68333,"high":2.68352,"low":2.6831,"close":2.68322,"volume":71.81999969482422},{"timestamp":1742369340000,"open":2.68327,"high":2.68364,"low":2.68327,"close":2.68347,"volume":64.26000213623047},{"timestamp":1742369400000,"open":2.68343,"high":2.68484,"low":2.68342,"close":2.68425,"volume":138.60000610351562},{"timestamp":1742369460000,"open":2.68424,"high":2.68541,"low":2.68414,"close":2.68535,"volume":129.77999877929688},{"timestamp":1742369520000,"open":2.68535,"high":2.68654,"low":2.6852,"close":2.68642,"volume":151.1999969482422},{"timestamp":1742369580000,"open":2.6864,"high":2.68861,"low":2.6864,"close":2.68861,"volume":131.0399932861328},{"timestamp":1742369640000,"open":2.68856,"high":2.6901,"low":2.68845,"close":2.68936,"volume":157.5},{"timestamp":1742369700000,"open":2.68946,"high":2.6907,"low":2.68944,"close":2.69058,"volume":162.5399932861328},{"timestamp":1742369760000,"open":2.69048,"high":2.69216,"low":2.69031,"close":2.6921,"volume":199.7100067138672},{"timestamp":1742369820000,"open":2.69223,"high":2.69411,"low":2.69194,"close":2.69312,"volume":335.7900085449219},{"timestamp":1742369880000,"open":2.69315,"high":2.69393,"low":2.69176,"close":2.69205,"volume":307.44000244140625},{"timestamp":1742369940000,"open":2.69212,"high":2.69213,"low":2.69013,"close":2.69173,"volume":234.99000549316406},{"timestamp":1742370000000,"open":2.6918,"high":2.69191,"low":2.69033,"close":2.69033,"volume":153.72000122070312},{"timestamp":1742370060000,"open":2.69026,"high":2.69069,"low":2.68871,"close":2.68898,"volume":185.22000122070312},{"timestamp":1742370120000,"open":2.68894,"high":2.69124,"low":2.68867,"close":2.69119,"volume":195.3000030517578},{"timestamp":1742370180000,"open":2.69103,"high":2.69282,"low":2.69094,"close":2.69215,"volume":298.6199951171875},{"timestamp":1742370240000,"open":2.69236,"high":2.69309,"low":2.69228,"close":2.69252,"volume":183.9600067138672},{"timestamp":1742370300000,"open":2.69259,"high":2.69335,"low":2.69258,"close":2.69326,"volume":170.10000610351562},{"timestamp":1742370360000,"open":2.69319,"high":2.69401,"low":2.69257,"close":2.69374,"volume":149.94000244140625},{"timestamp":1742370420000,"open":2.6937,"high":2.69478,"low":2.69288,"close":2.69374,"volume":149.94000244140625},{"timestamp":1742370480000,"open":2.69382,"high":2.6947,"low":2.69342,"close":2.69342,"volume":181.44000244140625},{"timestamp":1742370540000,"open":2.69349,"high":2.69349,"low":2.69183,"close":2.69183,"volume":163.8000030517578},{"timestamp":1742370600000,"open":2.69181,"high":2.69276,"low":2.69159,"close":2.69204,"volume":177.66000366210938},{"timestamp":1742370660000,"open":2.69199,"high":2.69199,"low":2.68927,"close":2.68932,"volume":171.36000061035156},{"timestamp":1742370720000,"open":2.6893,"high":2.68974,"low":2.68772,"close":2.68782,"volume":175.13999938964844},{"timestamp":1742370780000,"open":2.68778,"high":2.68813,"low":2.68663,"close":2.68813,"volume":200.33999633789062},{"timestamp":1742370840000,"open":2.68806,"high":2.68873,"low":2.68762,"close":2.68783,"volume":148.67999267578125},{"timestamp":1742370900000,"open":2.68792,"high":2.68823,"low":2.68613,"close":2.68619,"volume":138.60000610351562},{"timestamp":1742370960000,"open":2.68624,"high":2.68659,"low":2.68585,"close":2.68659,"volume":123.4800033569336},{"timestamp":1742371020000,"open":2.68665,"high":2.68683,"low":2.68583,"close":2.6861,"volume":131.0399932861328},{"timestamp":1742371080000,"open":2.68612,"high":2.68738,"low":2.68607,"close":2.68695,"volume":168.83999633789062},{"timestamp":1742371140000,"open":2.68696,"high":2.68755,"low":2.68624,"close":2.68624,"volume":168.83999633789062},{"timestamp":1742371200000,"open":2.6862,"high":2.68635,"low":2.68538,"close":2.6858,"volume":278.4599914550781},{"timestamp":1742371260000,"open":2.68585,"high":2.6865,"low":2.68531,"close":2.68536,"volume":199.0800018310547},{"timestamp":1742371320000,"open":2.68542,"high":2.6856,"low":2.68489,"close":2.68489,"volume":167.5800018310547},{"timestamp":1742371380000,"open":2.68489,"high":2.68489,"low":2.68404,"close":2.68477,"volume":199.0800018310547},{"timestamp":1742371440000,"open":2.6847,"high":2.68639,"low":2.68467,"close":2.68622,"volume":229.32000732421875},{"timestamp":1742371500000,"open":2.68625,"high":2.68698,"low":2.6854,"close":2.68559,"volume":173.25},{"timestamp":1742371560000,"open":2.68561,"high":2.68666,"low":2.68557,"close":2.68637,"volume":133.55999755859375},{"timestamp":1742371620000,"open":2.68633,"high":2.68702,"low":2.68632,"close":2.68679,"volume":144.89999389648438},{"timestamp":1742371680000,"open":2.68682,"high":2.68805,"low":2.68675,"close":2.68764,"volume":173.8800048828125},{"timestamp":1742371740000,"open":2.68771,"high":2.68895,"low":2.68771,"close":2.68841,"volume":163.8000030517578},{"timestamp":1742371800000,"open":2.68837,"high":2.68841,"low":2.68775,"close":2.68789,"volume":143.63999938964844},{"timestamp":1742371860000,"open":2.68786,"high":2.6883,"low":2.68754,"close":2.6883,"volume":131.0399932861328},{"timestamp":1742371920000,"open":2.68829,"high":2.68874,"low":2.68802,"close":2.68816,"volume":119.69999694824219},{"timestamp":1742371980000,"open":2.68819,"high":2.68884,"low":2.68819,"close":2.68871,"volume":131.0399932861328},{"timestamp":1742372040000,"open":2.6887,"high":2.68899,"low":2.68858,"close":2.68891,"volume":138.60000610351562},{"timestamp":1742372100000,"open":2.68894,"high":2.69015,"low":2.68873,"close":2.68998,"volume":137.33999633789062},{"timestamp":1742372160000,"open":2.68991,"high":2.68991,"low":2.68924,"close":2.68962,"volume":105.83999633789062},{"timestamp":1742372220000,"open":2.6896,"high":2.68977,"low":2.68922,"close":2.68923,"volume":84.41999816894531},{"timestamp":1742372280000,"open":2.68921,"high":2.6896,"low":2.68915,"close":2.68956,"volume":85.05000305175781},{"timestamp":1742372340000,"open":2.68958,"high":2.69001,"low":2.68936,"close":2.6899,"volume":79.37999725341797},{"timestamp":1742372400000,"open":2.68988,"high":2.69044,"low":2.68973,"close":2.68973,"volume":106.47000122070312},{"timestamp":1742372460000,"open":2.68972,"high":2.68976,"low":2.68901,"close":2.68922,"volume":43.470001220703125},{"timestamp":1742372520000,"open":2.68918,"high":2.68956,"low":2.68862,"close":2.68862,"volume":84.41999816894531},{"timestamp":1742372580000,"open":2.6886,"high":2.6886,"low":2.68664,"close":2.68664,"volume":86.30999755859375},{"timestamp":1742372640000,"open":2.68667,"high":2.68693,"low":2.68634,"close":2.68693,"volume":101.43000030517578},{"timestamp":1742372700000,"open":2.68696,"high":2.68697,"low":2.6865,"close":2.68677,"volume":75.5999984741211},{"timestamp":1742372760000,"open":2.68685,"high":2.68699,"low":2.68623,"close":2.68628,"volume":57.33000183105469},{"timestamp":1742372820000,"open":2.68631,"high":2.68646,"low":2.68595,"close":2.68609,"volume":40.95000076293945},{"timestamp":1742372880000,"open":2.68611,"high":2.68641,"low":2.68605,"close":2.6864,"volume":48.5099983215332},{"timestamp":1742372940000,"open":2.68642,"high":2.68655,"low":2.68607,"close":2.68631,"volume":81.9000015258789},{"timestamp":1742373000000,"open":2.68628,"high":2.68649,"low":2.68519,"close":2.68531,"volume":123.4800033569336},{"timestamp":1742373060000,"open":2.68531,"high":2.68557,"low":2.68478,"close":2.68557,"volume":100.80000305175781},{"timestamp":1742373120000,"open":2.6856,"high":2.68662,"low":2.6856,"close":2.6863,"volume":108.36000061035156},{"timestamp":1742373180000,"open":2.68628,"high":2.68661,"low":2.68614,"close":2.68616,"volume":69.30000305175781},{"timestamp":1742373240000,"open":2.68612,"high":2.68643,"low":2.68591,"close":2.68593,"volume":96.38999938964844},{"timestamp":1742373300000,"open":2.6859,"high":2.68662,"low":2.6859,"close":2.68606,"volume":94.5},{"timestamp":1742373360000,"open":2.68607,"high":2.6861,"low":2.68581,"close":2.6859,"volume":92.61000061035156},{"timestamp":1742373420000,"open":2.68592,"high":2.68621,"low":2.68569,"close":2.6862,"volume":107.0999984741211},{"timestamp":1742373480000,"open":2.68619,"high":2.68675,"low":2.68614,"close":2.68675,"volume":94.5},{"timestamp":1742373540000,"open":2.68682,"high":2.68706,"low":2.68647,"close":2.68698,"volume":99.54000091552734},{"timestamp":1742373600000,"open":2.68701,"high":2.68782,"low":2.68693,"close":2.68753,"volume":126},{"timestamp":1742373660000,"open":2.68755,"high":2.68805,"low":2.68739,"close":2.68785,"volume":133.55999755859375},{"timestamp":1742373720000,"open":2.6879,"high":2.6879,"low":2.68743,"close":2.68751,"volume":95.76000213623047},{"timestamp":1742373780000,"open":2.68743,"high":2.68771,"low":2.68694,"close":2.68711,"volume":146.16000366210938},{"timestamp":1742373840000,"open":2.68708,"high":2.6873,"low":2.68703,"close":2.68714,"volume":85.68000030517578},{"timestamp":1742373900000,"open":2.68709,"high":2.68788,"low":2.687,"close":2.68706,"volume":83.16000366210938},{"timestamp":1742373960000,"open":2.68708,"high":2.68778,"low":2.687,"close":2.68778,"volume":100.80000305175781},{"timestamp":1742374020000,"open":2.68778,"high":2.68826,"low":2.68767,"close":2.6881,"volume":66.1500015258789},{"timestamp":1742374080000,"open":2.68808,"high":2.68858,"low":2.68808,"close":2.68826,"volume":93.23999786376953},{"timestamp":1742374140000,"open":2.68827,"high":2.68876,"low":2.68816,"close":2.68864,"volume":122.8499984741211},{"timestamp":1742374200000,"open":2.68866,"high":2.68942,"low":2.68864,"close":2.68926,"volume":124.73999786376953},{"timestamp":1742374260000,"open":2.68923,"high":2.68988,"low":2.68904,"close":2.68983,"volume":131.0399932861328},{"timestamp":1742374320000,"open":2.6898,"high":2.6898,"low":2.68863,"close":2.6891,"volume":117.18000030517578},{"timestamp":1742374380000,"open":2.68905,"high":2.68916,"low":2.68874,"close":2.68884,"volume":92.61000061035156},{"timestamp":1742374440000,"open":2.68887,"high":2.68898,"low":2.68815,"close":2.6883,"volume":85.05000305175781},{"timestamp":1742374500000,"open":2.68826,"high":2.68857,"low":2.68816,"close":2.68829,"volume":82.52999877929688},{"timestamp":1742374560000,"open":2.6882,"high":2.6882,"low":2.68783,"close":2.68789,"volume":63},{"timestamp":1742374620000,"open":2.68786,"high":2.68838,"low":2.68759,"close":2.68838,"volume":100.80000305175781},{"timestamp":1742374680000,"open":2.6884,"high":2.68854,"low":2.68805,"close":2.68817,"volume":95.76000213623047},{"timestamp":1742374740000,"open":2.68816,"high":2.6883,"low":2.68798,"close":2.68821,"volume":102.05999755859375},{"timestamp":1742374800000,"open":2.6882,"high":2.68929,"low":2.68818,"close":2.68925,"volume":126},{"timestamp":1742374860000,"open":2.68924,"high":2.68936,"low":2.68817,"close":2.68827,"volume":109.62000274658203},{"timestamp":1742374920000,"open":2.68829,"high":2.68849,"low":2.6881,"close":2.68837,"volume":91.9800033569336},{"timestamp":1742374980000,"open":2.68847,"high":2.6887,"low":2.68822,"close":2.68867,"volume":64.26000213623047},{"timestamp":1742375040000,"open":2.68859,"high":2.69014,"low":2.68834,"close":2.69007,"volume":113.4000015258789},{"timestamp":1742375100000,"open":2.69008,"high":2.69094,"low":2.69006,"close":2.69089,"volume":121.58999633789062},{"timestamp":1742375160000,"open":2.69093,"high":2.69127,"low":2.69041,"close":2.69109,"volume":143.63999938964844},{"timestamp":1742375220000,"open":2.6911,"high":2.69118,"low":2.69069,"close":2.69074,"volume":122.22000122070312},{"timestamp":1742375280000,"open":2.69073,"high":2.69075,"low":2.69039,"close":2.69073,"volume":110.87999725341797},{"timestamp":1742375340000,"open":2.69074,"high":2.6909,"low":2.69056,"close":2.6906,"volume":56.06999969482422},{"timestamp":1742375400000,"open":2.69066,"high":2.69071,"low":2.69003,"close":2.69032,"volume":39.689998626708984},{"timestamp":1742375460000,"open":2.69034,"high":2.69035,"low":2.68917,"close":2.68923,"volume":62.369998931884766},{"timestamp":1742375520000,"open":2.68929,"high":2.68945,"low":2.68905,"close":2.68912,"volume":59.220001220703125},{"timestamp":1742375580000,"open":2.68915,"high":2.69019,"low":2.68915,"close":2.69006,"volume":73.70999908447266},{"timestamp":1742375640000,"open":2.69002,"high":2.69016,"low":2.68983,"close":2.69013,"volume":40.95000076293945},{"timestamp":1742375700000,"open":2.69018,"high":2.69041,"low":2.68995,"close":2.69012,"volume":49.13999938964844},{"timestamp":1742375760000,"open":2.69014,"high":2.69059,"low":2.69013,"close":2.69058,"volume":42.209999084472656},{"timestamp":1742375820000,"open":2.69057,"high":2.69057,"low":2.6896,"close":2.68985,"volume":60.47999954223633},{"timestamp":1742375880000,"open":2.68979,"high":2.69045,"low":2.68977,"close":2.69033,"volume":67.41000366210938},{"timestamp":1742375940000,"open":2.69026,"high":2.69061,"low":2.68972,"close":2.68972,"volume":52.290000915527344},{"timestamp":1742376000000,"open":2.68968,"high":2.68991,"low":2.68962,"close":2.68988,"volume":64.88999938964844},{"timestamp":1742376060000,"open":2.68985,"high":2.68985,"low":2.68907,"close":2.6892,"volume":77.48999786376953},{"timestamp":1742376120000,"open":2.68927,"high":2.68936,"low":2.68893,"close":2.68936,"volume":51.029998779296875},{"timestamp":1742376180000,"open":2.6893,"high":2.68935,"low":2.68867,"close":2.68881,"volume":71.19000244140625},{"timestamp":1742376240000,"open":2.68885,"high":2.6893,"low":2.68881,"close":2.68914,"volume":80.01000213623047},{"timestamp":1742376300000,"open":2.68917,"high":2.68931,"low":2.68746,"close":2.68785,"volume":78.12000274658203},{"timestamp":1742376360000,"open":2.68784,"high":2.68786,"low":2.68734,"close":2.68735,"volume":35.90999984741211},{"timestamp":1742376420000,"open":2.68732,"high":2.68752,"low":2.68709,"close":2.68752,"volume":47.880001068115234},{"timestamp":1742376480000,"open":2.68755,"high":2.68759,"low":2.68712,"close":2.68742,"volume":40.95000076293945},{"timestamp":1742376540000,"open":2.68742,"high":2.68747,"low":2.68442,"close":2.6849,"volume":66.77999877929688},{"timestamp":1742376600000,"open":2.68483,"high":2.68506,"low":2.68432,"close":2.68449,"volume":72.44999694824219},{"timestamp":1742376660000,"open":2.68453,"high":2.6848,"low":2.68425,"close":2.68475,"volume":54.18000030517578},{"timestamp":1742376720000,"open":2.68476,"high":2.68478,"low":2.68391,"close":2.68443,"volume":80.01000213623047},{"timestamp":1742376780000,"open":2.68446,"high":2.68507,"low":2.68431,"close":2.68507,"volume":110.87999725341797},{"timestamp":1742376840000,"open":2.68509,"high":2.68579,"low":2.6846,"close":2.68519,"volume":84.41999816894531},{"timestamp":1742376900000,"open":2.6852,"high":2.68603,"low":2.68518,"close":2.68603,"volume":68.04000091552734},{"timestamp":1742376960000,"open":2.68603,"high":2.68609,"low":2.68542,"close":2.68561,"volume":108.36000061035156},{"timestamp":1742377020000,"open":2.68557,"high":2.68581,"low":2.685,"close":2.685,"volume":89.45999908447266},{"timestamp":1742377080000,"open":2.68496,"high":2.68542,"low":2.68464,"close":2.68531,"volume":104.58000183105469},{"timestamp":1742377140000,"open":2.68536,"high":2.68536,"low":2.68497,"close":2.68497,"volume":57.959999084472656},{"timestamp":1742377200000,"open":2.68493,"high":2.68529,"low":2.68485,"close":2.68502,"volume":65.5199966430664},{"timestamp":1742377260000,"open":2.68505,"high":2.68534,"low":2.68487,"close":2.68519,"volume":95.12999725341797},{"timestamp":1742377320000,"open":2.6853,"high":2.68571,"low":2.68506,"close":2.68566,"volume":90.72000122070312},{"timestamp":1742377380000,"open":2.68568,"high":2.68615,"low":2.68566,"close":2.686,"volume":76.86000061035156},{"timestamp":1742377440000,"open":2.68604,"high":2.6866,"low":2.6859,"close":2.68652,"volume":92.61000061035156},{"timestamp":1742377500000,"open":2.68649,"high":2.68653,"low":2.68606,"close":2.6861,"volume":55.439998626708984},{"timestamp":1742377560000,"open":2.6861,"high":2.68639,"low":2.6861,"close":2.68632,"volume":61.7400016784668},{"timestamp":1742377620000,"open":2.68625,"high":2.68625,"low":2.68494,"close":2.68494,"volume":68.66999816894531},{"timestamp":1742377680000,"open":2.68491,"high":2.68492,"low":2.68392,"close":2.68424,"volume":76.2300033569336},{"timestamp":1742377740000,"open":2.68426,"high":2.68446,"low":2.68357,"close":2.68426,"volume":59.849998474121094},{"timestamp":1742377800000,"open":2.68429,"high":2.68468,"low":2.68425,"close":2.68452,"volume":99.54000091552734},{"timestamp":1742377860000,"open":2.68458,"high":2.6846,"low":2.68401,"close":2.68425,"volume":115.91999816894531},{"timestamp":1742377920000,"open":2.68422,"high":2.68442,"low":2.68401,"close":2.68414,"volume":106.47000122070312},{"timestamp":1742377980000,"open":2.68412,"high":2.68487,"low":2.68392,"close":2.68444,"volume":108.98999786376953},{"timestamp":1742378040000,"open":2.68446,"high":2.68495,"low":2.68403,"close":2.6849,"volume":82.52999877929688},{"timestamp":1742378100000,"open":2.68492,"high":2.68553,"low":2.68473,"close":2.68523,"volume":132.3000030517578},{"timestamp":1742378160000,"open":2.68512,"high":2.68526,"low":2.68442,"close":2.68456,"volume":79.37999725341797},{"timestamp":1742378220000,"open":2.68453,"high":2.68532,"low":2.68451,"close":2.6853,"volume":44.099998474121094},{"timestamp":1742378280000,"open":2.68533,"high":2.68555,"low":2.68525,"close":2.68543,"volume":84.41999816894531},{"timestamp":1742378340000,"open":2.68549,"high":2.68554,"low":2.68499,"close":2.68499,"volume":87.56999969482422},{"timestamp":1742378400000,"open":2.68495,"high":2.68584,"low":2.68448,"close":2.6858,"volume":73.70999908447266},{"timestamp":1742378460000,"open":2.68579,"high":2.68614,"low":2.68549,"close":2.68614,"volume":51.65999984741211},{"timestamp":1742378520000,"open":2.68609,"high":2.68619,"low":2.68522,"close":2.68537,"volume":66.77999877929688},{"timestamp":1742378580000,"open":2.68538,"high":2.68548,"low":2.68472,"close":2.6849,"volume":54.18000030517578},{"timestamp":1742378640000,"open":2.68487,"high":2.68527,"low":2.6848,"close":2.68527,"volume":64.88999938964844},{"timestamp":1742378700000,"open":2.68527,"high":2.68539,"low":2.68459,"close":2.68508,"volume":83.16000366210938},{"timestamp":1742378760000,"open":2.68504,"high":2.68555,"low":2.685,"close":2.6854,"volume":73.70999908447266},{"timestamp":1742378820000,"open":2.68539,"high":2.68573,"low":2.68533,"close":2.68559,"volume":44.099998474121094},{"timestamp":1742378880000,"open":2.68562,"high":2.68626,"low":2.68533,"close":2.68626,"volume":57.33000183105469},{"timestamp":1742378940000,"open":2.6862,"high":2.68712,"low":2.68616,"close":2.68665,"volume":97.0199966430664},{"timestamp":1742379000000,"open":2.68664,"high":2.68664,"low":2.68635,"close":2.68642,"volume":71.81999969482422},{"timestamp":1742379060000,"open":2.68644,"high":2.68663,"low":2.68636,"close":2.68661,"volume":41.58000183105469},{"timestamp":1742379120000,"open":2.6866,"high":2.68686,"low":2.68582,"close":2.68582,"volume":85.05000305175781},{"timestamp":1742379180000,"open":2.68583,"high":2.68662,"low":2.6858,"close":2.6865,"volume":67.41000366210938},{"timestamp":1742379240000,"open":2.68657,"high":2.68695,"low":2.68622,"close":2.68695,"volume":107.0999984741211},{"timestamp":1742379300000,"open":2.68695,"high":2.68778,"low":2.68684,"close":2.68751,"volume":94.5},{"timestamp":1742379360000,"open":2.68756,"high":2.68782,"low":2.68726,"close":2.68738,"volume":83.16000366210938},{"timestamp":1742379420000,"open":2.6875,"high":2.68785,"low":2.6875,"close":2.68785,"volume":51.65999984741211},{"timestamp":1742379480000,"open":2.68784,"high":2.68847,"low":2.68751,"close":2.68847,"volume":118.44000244140625},{"timestamp":1742379540000,"open":2.68853,"high":2.68853,"low":2.68826,"close":2.68837,"volume":68.04000091552734},{"timestamp":1742379600000,"open":2.68832,"high":2.68833,"low":2.68781,"close":2.68782,"volume":38.43000030517578},{"timestamp":1742379660000,"open":2.68776,"high":2.68791,"low":2.68614,"close":2.68614,"volume":78.75},{"timestamp":1742379720000,"open":2.68615,"high":2.68642,"low":2.68612,"close":2.68615,"volume":38.43000030517578},{"timestamp":1742379780000,"open":2.6862,"high":2.6862,"low":2.68574,"close":2.68612,"volume":42.84000015258789},{"timestamp":1742379840000,"open":2.68613,"high":2.68724,"low":2.68594,"close":2.687,"volume":68.66999816894531},{"timestamp":1742379900000,"open":2.68713,"high":2.68788,"low":2.68713,"close":2.68729,"volume":77.48999786376953},{"timestamp":1742379960000,"open":2.68735,"high":2.68805,"low":2.68731,"close":2.68798,"volume":79.37999725341797},{"timestamp":1742380020000,"open":2.68798,"high":2.68803,"low":2.68747,"close":2.68771,"volume":69.30000305175781},{"timestamp":1742380080000,"open":2.68773,"high":2.68793,"low":2.68754,"close":2.68792,"volume":56.70000076293945},{"timestamp":1742380140000,"open":2.68796,"high":2.6882,"low":2.68762,"close":2.68762,"volume":71.81999969482422},{"timestamp":1742380200000,"open":2.68765,"high":2.68922,"low":2.68765,"close":2.68864,"volume":80.63999938964844},{"timestamp":1742380260000,"open":2.68869,"high":2.68886,"low":2.68784,"close":2.68784,"volume":66.1500015258789},{"timestamp":1742380320000,"open":2.68782,"high":2.68868,"low":2.68756,"close":2.68794,"volume":67.41000366210938},{"timestamp":1742380380000,"open":2.68797,"high":2.6884,"low":2.6879,"close":2.68824,"volume":44.72999954223633},{"timestamp":1742380440000,"open":2.68825,"high":2.6892,"low":2.68825,"close":2.68884,"volume":52.290000915527344},{"timestamp":1742380500000,"open":2.68875,"high":2.68953,"low":2.68875,"close":2.68938,"volume":47.880001068115234},{"timestamp":1742380560000,"open":2.68934,"high":2.68966,"low":2.6893,"close":2.68963,"volume":36.540000915527344},{"timestamp":1742380620000,"open":2.68964,"high":2.68991,"low":2.68956,"close":2.68987,"volume":56.70000076293945},{"timestamp":1742380680000,"open":2.68993,"high":2.69017,"low":2.68981,"close":2.68996,"volume":60.47999954223633},{"timestamp":1742380740000,"open":2.69003,"high":2.6904,"low":2.68988,"close":2.69027,"volume":66.77999877929688},{"timestamp":1742380800000,"open":2.69033,"high":2.69067,"low":2.69017,"close":2.69062,"volume":65.5199966430664},{"timestamp":1742380860000,"open":2.6907,"high":2.69142,"low":2.69066,"close":2.6913,"volume":40.31999969482422},{"timestamp":1742380920000,"open":2.6913,"high":2.6914,"low":2.69077,"close":2.69089,"volume":85.68000030517578},{"timestamp":1742380980000,"open":2.69086,"high":2.6915,"low":2.69073,"close":2.69145,"volume":52.91999816894531},{"timestamp":1742381040000,"open":2.69146,"high":2.69341,"low":2.69146,"close":2.69314,"volume":110.87999725341797},{"timestamp":1742381100000,"open":2.69314,"high":2.69314,"low":2.69184,"close":2.69202,"volume":108.98999786376953},{"timestamp":1742381160000,"open":2.69201,"high":2.69233,"low":2.69192,"close":2.6923,"volume":69.30000305175781},{"timestamp":1742381220000,"open":2.69229,"high":2.69234,"low":2.69103,"close":2.69103,"volume":77.48999786376953},{"timestamp":1742381280000,"open":2.69105,"high":2.69128,"low":2.69032,"close":2.69044,"volume":71.81999969482422},{"timestamp":1742381340000,"open":2.69045,"high":2.69047,"low":2.68945,"close":2.6898,"volume":35.90999984741211},{"timestamp":1742381400000,"open":2.6898,"high":2.69019,"low":2.68952,"close":2.69019,"volume":34.02000045776367},{"timestamp":1742381460000,"open":2.69021,"high":2.69081,"low":2.69,"close":2.69081,"volume":40.95000076293945},{"timestamp":1742381520000,"open":2.69085,"high":2.69122,"low":2.69073,"close":2.69105,"volume":26.459999084472656},{"timestamp":1742381580000,"open":2.69098,"high":2.69107,"low":2.69004,"close":2.69004,"volume":33.38999938964844},{"timestamp":1742381640000,"open":2.69003,"high":2.69003,"low":2.68949,"close":2.68969,"volume":42.84000015258789},{"timestamp":1742381700000,"open":2.6897,"high":2.6898,"low":2.68943,"close":2.68951,"volume":37.79999923706055},{"timestamp":1742381760000,"open":2.68951,"high":2.68978,"low":2.68922,"close":2.68958,"volume":53.54999923706055},{"timestamp":1742381820000,"open":2.68962,"high":2.68968,"low":2.68944,"close":2.68948,"volume":40.95000076293945},{"timestamp":1742381880000,"open":2.6894,"high":2.68943,"low":2.68868,"close":2.68868,"volume":39.689998626708984},{"timestamp":1742381940000,"open":2.68871,"high":2.68899,"low":2.68826,"close":2.68886,"volume":58.59000015258789},{"timestamp":1742382000000,"open":2.68871,"high":2.68871,"low":2.68767,"close":2.68791,"volume":39.689998626708984},{"timestamp":1742382060000,"open":2.68787,"high":2.68787,"low":2.6871,"close":2.68734,"volume":65.5199966430664},{"timestamp":1742382120000,"open":2.68731,"high":2.68812,"low":2.68726,"close":2.68785,"volume":58.59000015258789},{"timestamp":1742382180000,"open":2.68778,"high":2.68793,"low":2.687,"close":2.68775,"volume":49.13999938964844},{"timestamp":1742382240000,"open":2.68772,"high":2.68788,"low":2.68734,"close":2.68778,"volume":30.8700008392334},{"timestamp":1742382300000,"open":2.68781,"high":2.68791,"low":2.68746,"close":2.68746,"volume":49.13999938964844},{"timestamp":1742382360000,"open":2.68746,"high":2.68823,"low":2.68732,"close":2.68785,"volume":42.84000015258789},{"timestamp":1742382420000,"open":2.68782,"high":2.6882,"low":2.68744,"close":2.68744,"volume":76.2300033569336},{"timestamp":1742382480000,"open":2.68756,"high":2.68757,"low":2.68697,"close":2.68716,"volume":64.26000213623047},{"timestamp":1742382540000,"open":2.68718,"high":2.68732,"low":2.68697,"close":2.68709,"volume":51.029998779296875},{"timestamp":1742382600000,"open":2.68711,"high":2.68719,"low":2.68662,"close":2.68662,"volume":48.5099983215332},{"timestamp":1742382660000,"open":2.68662,"high":2.68662,"low":2.68544,"close":2.68587,"volume":65.5199966430664},{"timestamp":1742382720000,"open":2.68587,"high":2.68599,"low":2.68559,"close":2.68571,"volume":61.11000061035156},{"timestamp":1742382780000,"open":2.68566,"high":2.68655,"low":2.68542,"close":2.68633,"volume":82.52999877929688},{"timestamp":1742382840000,"open":2.68632,"high":2.68667,"low":2.68607,"close":2.68655,"volume":71.81999969482422},{"timestamp":1742382900000,"open":2.68652,"high":2.68681,"low":2.68638,"close":2.68644,"volume":56.06999969482422},{"timestamp":1742382960000,"open":2.68613,"high":2.68614,"low":2.68479,"close":2.68516,"volume":78.75},{"timestamp":1742383020000,"open":2.6852,"high":2.68523,"low":2.68477,"close":2.685,"volume":84.41999816894531},{"timestamp":1742383080000,"open":2.68504,"high":2.68559,"low":2.68423,"close":2.68459,"volume":97.0199966430664},{"timestamp":1742383140000,"open":2.68464,"high":2.68539,"low":2.68453,"close":2.68539,"volume":93.23999786376953},{"timestamp":1742383200000,"open":2.6854,"high":2.6854,"low":2.68496,"close":2.6851,"volume":90.72000122070312},{"timestamp":1742383260000,"open":2.68512,"high":2.68533,"low":2.68486,"close":2.68521,"volume":77.48999786376953},{"timestamp":1742383320000,"open":2.68526,"high":2.68578,"low":2.68484,"close":2.68554,"volume":79.37999725341797},{"timestamp":1742383380000,"open":2.68548,"high":2.68548,"low":2.68343,"close":2.68356,"volume":64.88999938964844},{"timestamp":1742383440000,"open":2.68358,"high":2.6844,"low":2.68351,"close":2.6844,"volume":49.13999938964844},{"timestamp":1742383500000,"open":2.68441,"high":2.68442,"low":2.68358,"close":2.68414,"volume":86.94000244140625},{"timestamp":1742383560000,"open":2.68418,"high":2.68486,"low":2.68417,"close":2.6843,"volume":94.5},{"timestamp":1742383620000,"open":2.68432,"high":2.68433,"low":2.68393,"close":2.68416,"volume":45.36000061035156},{"timestamp":1742383680000,"open":2.68419,"high":2.68449,"low":2.6838,"close":2.68411,"volume":66.1500015258789},{"timestamp":1742383740000,"open":2.6841,"high":2.68418,"low":2.68373,"close":2.68394,"volume":65.5199966430664},{"timestamp":1742383800000,"open":2.68386,"high":2.68465,"low":2.68381,"close":2.68445,"volume":73.70999908447266},{"timestamp":1742383860000,"open":2.6844,"high":2.68462,"low":2.68414,"close":2.68414,"volume":36.540000915527344},{"timestamp":1742383920000,"open":2.68413,"high":2.68426,"low":2.68362,"close":2.68365,"volume":29.610000610351562},{"timestamp":1742383980000,"open":2.68358,"high":2.68383,"low":2.68348,"close":2.68361,"volume":32.130001068115234},{"timestamp":1742384040000,"open":2.68363,"high":2.68363,"low":2.68227,"close":2.68233,"volume":40.31999969482422},{"timestamp":1742384100000,"open":2.6823,"high":2.68236,"low":2.68144,"close":2.68148,"volume":52.290000915527344},{"timestamp":1742384160000,"open":2.68147,"high":2.68158,"low":2.68104,"close":2.68133,"volume":40.95000076293945},{"timestamp":1742384220000,"open":2.68144,"high":2.68144,"low":2.68056,"close":2.68095,"volume":47.25},{"timestamp":1742384280000,"open":2.68096,"high":2.68096,"low":2.67967,"close":2.68038,"volume":48.5099983215332},{"timestamp":1742384340000,"open":2.68043,"high":2.68169,"low":2.68043,"close":2.68165,"volume":45.36000061035156},{"timestamp":1742384400000,"open":2.68167,"high":2.6821,"low":2.68087,"close":2.68209,"volume":65.5199966430664},{"timestamp":1742384460000,"open":2.68201,"high":2.68202,"low":2.68098,"close":2.68112,"volume":45.36000061035156},{"timestamp":1742384520000,"open":2.68113,"high":2.68123,"low":2.68034,"close":2.68042,"volume":45.9900016784668},{"timestamp":1742384580000,"open":2.68041,"high":2.68107,"low":2.68017,"close":2.68073,"volume":61.11000061035156},{"timestamp":1742384640000,"open":2.68078,"high":2.68106,"low":2.67967,"close":2.68024,"volume":74.33999633789062},{"timestamp":1742384700000,"open":2.68029,"high":2.68078,"low":2.68019,"close":2.6804,"volume":78.12000274658203},{"timestamp":1742384760000,"open":2.68043,"high":2.6809,"low":2.68022,"close":2.6809,"volume":60.47999954223633},{"timestamp":1742384820000,"open":2.68085,"high":2.68087,"low":2.68049,"close":2.68054,"volume":35.279998779296875},{"timestamp":1742384880000,"open":2.68043,"high":2.68064,"low":2.6803,"close":2.68062,"volume":28.979999542236328},{"timestamp":1742384940000,"open":2.68063,"high":2.68127,"low":2.68059,"close":2.68127,"volume":40.31999969482422},{"timestamp":1742385000000,"open":2.68122,"high":2.68136,"low":2.68078,"close":2.68095,"volume":52.91999816894531},{"timestamp":1742385060000,"open":2.68082,"high":2.68082,"low":2.67991,"close":2.68034,"volume":49.77000045776367},{"timestamp":1742385120000,"open":2.68044,"high":2.68061,"low":2.67958,"close":2.67965,"volume":36.540000915527344},{"timestamp":1742385180000,"open":2.6796,"high":2.67998,"low":2.67944,"close":2.6799,"volume":59.849998474121094},{"timestamp":1742385240000,"open":2.67985,"high":2.68019,"low":2.6798,"close":2.6799,"volume":39.689998626708984},{"timestamp":1742385300000,"open":2.67987,"high":2.6799,"low":2.67912,"close":2.67912,"volume":47.880001068115234},{"timestamp":1742385360000,"open":2.67909,"high":2.67967,"low":2.67767,"close":2.67879,"volume":198.4499969482422},{"timestamp":1742385420000,"open":2.6791,"high":2.67968,"low":2.67847,"close":2.67847,"volume":194.0399932861328},{"timestamp":1742385480000,"open":2.67841,"high":2.67917,"low":2.67841,"close":2.67904,"volume":97.0199966430664},{"timestamp":1742385540000,"open":2.67903,"high":2.67955,"low":2.67895,"close":2.67949,"volume":69.93000030517578},{"timestamp":1742385600000,"open":2.67942,"high":2.68056,"low":2.67936,"close":2.68004,"volume":110.25},{"timestamp":1742385660000,"open":2.68001,"high":2.68055,"low":2.67981,"close":2.68041,"volume":124.73999786376953},{"timestamp":1742385720000,"open":2.68042,"high":2.68063,"low":2.68007,"close":2.68044,"volume":134.82000732421875},{"timestamp":1742385780000,"open":2.68041,"high":2.68083,"low":2.68041,"close":2.68077,"volume":98.27999877929688},{"timestamp":1742385840000,"open":2.68074,"high":2.68084,"low":2.6802,"close":2.68022,"volume":100.80000305175781},{"timestamp":1742385900000,"open":2.68026,"high":2.68074,"low":2.68022,"close":2.68038,"volume":102.05999755859375},{"timestamp":1742385960000,"open":2.68036,"high":2.68075,"low":2.68018,"close":2.68055,"volume":107.0999984741211},{"timestamp":1742386020000,"open":2.68057,"high":2.68095,"low":2.6805,"close":2.68061,"volume":86.94000244140625},{"timestamp":1742386080000,"open":2.68054,"high":2.68066,"low":2.68018,"close":2.68023,"volume":71.81999969482422},{"timestamp":1742386140000,"open":2.68011,"high":2.68075,"low":2.68011,"close":2.68035,"volume":80.01000213623047},{"timestamp":1742386200000,"open":2.68049,"high":2.68124,"low":2.68042,"close":2.68103,"volume":74.33999633789062},{"timestamp":1742386260000,"open":2.68101,"high":2.68111,"low":2.68009,"close":2.68026,"volume":94.5},{"timestamp":1742386320000,"open":2.68023,"high":2.6803,"low":2.6797,"close":2.67977,"volume":66.77999877929688},{"timestamp":1742386380000,"open":2.67975,"high":2.68085,"low":2.67975,"close":2.68069,"volume":89.45999908447266},{"timestamp":1742386440000,"open":2.68068,"high":2.68159,"low":2.6804,"close":2.68126,"volume":91.9800033569336},{"timestamp":1742386500000,"open":2.68125,"high":2.68215,"low":2.68107,"close":2.68215,"volume":80.63999938964844},{"timestamp":1742386560000,"open":2.68213,"high":2.68242,"low":2.68179,"close":2.68183,"volume":78.12000274658203},{"timestamp":1742386620000,"open":2.6818,"high":2.68188,"low":2.68143,"close":2.68162,"volume":55.439998626708984},{"timestamp":1742386680000,"open":2.68163,"high":2.68192,"low":2.68134,"close":2.68149,"volume":56.70000076293945},{"timestamp":1742386740000,"open":2.68149,"high":2.68164,"low":2.68123,"close":2.68164,"volume":73.08000183105469},{"timestamp":1742386800000,"open":2.68173,"high":2.68194,"low":2.68067,"close":2.68077,"volume":91.9800033569336},{"timestamp":1742386860000,"open":2.68075,"high":2.68123,"low":2.68068,"close":2.68098,"volume":71.81999969482422},{"timestamp":1742386920000,"open":2.68106,"high":2.6811,"low":2.68053,"close":2.68079,"volume":52.290000915527344},{"timestamp":1742386980000,"open":2.68081,"high":2.68088,"low":2.67959,"close":2.67996,"volume":59.220001220703125},{"timestamp":1742387040000,"open":2.67995,"high":2.68027,"low":2.67989,"close":2.68023,"volume":54.18000030517578},{"timestamp":1742387100000,"open":2.68027,"high":2.68132,"low":2.68027,"close":2.68127,"volume":90.72000122070312},{"timestamp":1742387160000,"open":2.68131,"high":2.68131,"low":2.68039,"close":2.68109,"volume":133.55999755859375},{"timestamp":1742387220000,"open":2.68095,"high":2.68109,"low":2.68058,"close":2.68081,"volume":108.36000061035156},{"timestamp":1742387280000,"open":2.68082,"high":2.68122,"low":2.68053,"close":2.6806,"volume":130.41000366210938},{"timestamp":1742387340000,"open":2.68063,"high":2.68082,"low":2.68007,"close":2.68075,"volume":70.55999755859375},{"timestamp":1742387400000,"open":2.68075,"high":2.68095,"low":2.68058,"close":2.68072,"volume":78.12000274658203},{"timestamp":1742387460000,"open":2.68075,"high":2.6811,"low":2.68058,"close":2.68107,"volume":70.55999755859375},{"timestamp":1742387520000,"open":2.68107,"high":2.68163,"low":2.68092,"close":2.6813,"volume":68.04000091552734},{"timestamp":1742387580000,"open":2.68128,"high":2.68202,"low":2.68118,"close":2.68156,"volume":62.369998931884766},{"timestamp":1742387640000,"open":2.68154,"high":2.68162,"low":2.68061,"close":2.68068,"volume":78.75},{"timestamp":1742387700000,"open":2.68062,"high":2.68118,"low":2.68033,"close":2.68088,"volume":85.68000030517578},{"timestamp":1742387760000,"open":2.6809,"high":2.68102,"low":2.6805,"close":2.68056,"volume":44.099998474121094},{"timestamp":1742387820000,"open":2.68059,"high":2.68062,"low":2.67996,"close":2.68034,"volume":89.45999908447266},{"timestamp":1742387880000,"open":2.68036,"high":2.68094,"low":2.68031,"close":2.6806,"volume":86.94000244140625},{"timestamp":1742387940000,"open":2.68056,"high":2.68095,"low":2.68053,"close":2.68059,"volume":60.47999954223633},{"timestamp":1742388000000,"open":2.68056,"high":2.68056,"low":2.67948,"close":2.67948,"volume":74.97000122070312},{"timestamp":1742388060000,"open":2.67946,"high":2.6801,"low":2.67938,"close":2.67973,"volume":68.04000091552734},{"timestamp":1742388120000,"open":2.67978,"high":2.67978,"low":2.67938,"close":2.67956,"volume":66.77999877929688},{"timestamp":1742388180000,"open":2.67953,"high":2.67996,"low":2.67948,"close":2.67987,"volume":59.220001220703125},{"timestamp":1742388240000,"open":2.67989,"high":2.68017,"low":2.67984,"close":2.68005,"volume":63},{"timestamp":1742388300000,"open":2.68005,"high":2.68033,"low":2.67994,"close":2.68006,"volume":86.94000244140625},{"timestamp":1742388360000,"open":2.68007,"high":2.68084,"low":2.68002,"close":2.68084,"volume":91.9800033569336},{"timestamp":1742388420000,"open":2.68079,"high":2.68097,"low":2.68051,"close":2.68069,"volume":71.81999969482422},{"timestamp":1742388480000,"open":2.68065,"high":2.68084,"low":2.68021,"close":2.68027,"volume":73.08000183105469},{"timestamp":1742388540000,"open":2.68,"high":2.68055,"low":2.67974,"close":2.68038,"volume":65.5199966430664},{"timestamp":1742388600000,"open":2.68033,"high":2.68037,"low":2.67991,"close":2.68017,"volume":69.30000305175781},{"timestamp":1742388660000,"open":2.68018,"high":2.68018,"low":2.67963,"close":2.68,"volume":81.9000015258789},{"timestamp":1742388720000,"open":2.68002,"high":2.68037,"low":2.6799,"close":2.67993,"volume":76.2300033569336},{"timestamp":1742388780000,"open":2.67986,"high":2.6803,"low":2.67956,"close":2.68014,"volume":61.7400016784668},{"timestamp":1742388840000,"open":2.68018,"high":2.68041,"low":2.67996,"close":2.68032,"volume":57.33000183105469},{"timestamp":1742388900000,"open":2.68037,"high":2.68134,"low":2.68036,"close":2.68116,"volume":102.05999755859375},{"timestamp":1742388960000,"open":2.68106,"high":2.6817,"low":2.68106,"close":2.68167,"volume":108.36000061035156},{"timestamp":1742389020000,"open":2.68164,"high":2.68212,"low":2.68163,"close":2.68201,"volume":113.4000015258789},{"timestamp":1742389080000,"open":2.68206,"high":2.68244,"low":2.68196,"close":2.68214,"volume":107.0999984741211},{"timestamp":1742389140000,"open":2.68213,"high":2.68253,"low":2.68199,"close":2.68204,"volume":112.13999938964844},{"timestamp":1742389200000,"open":2.68196,"high":2.68211,"low":2.68158,"close":2.68186,"volume":85.05000305175781},{"timestamp":1742389260000,"open":2.68181,"high":2.68181,"low":2.68051,"close":2.68054,"volume":69.30000305175781},{"timestamp":1742389320000,"open":2.68059,"high":2.68148,"low":2.68056,"close":2.68132,"volume":74.97000122070312},{"timestamp":1742389380000,"open":2.68128,"high":2.6819,"low":2.68117,"close":2.68183,"volume":66.77999877929688},{"timestamp":1742389440000,"open":2.68182,"high":2.68182,"low":2.68108,"close":2.68129,"volume":75.5999984741211},{"timestamp":1742389500000,"open":2.68138,"high":2.68159,"low":2.68098,"close":2.68103,"volume":74.33999633789062},{"timestamp":1742389560000,"open":2.68106,"high":2.68187,"low":2.681,"close":2.68173,"volume":103.31999969482422},{"timestamp":1742389620000,"open":2.68173,"high":2.68214,"low":2.68162,"close":2.68214,"volume":71.81999969482422},{"timestamp":1742389680000,"open":2.68213,"high":2.68228,"low":2.68145,"close":2.68227,"volume":69.30000305175781},{"timestamp":1742389740000,"open":2.68229,"high":2.68331,"low":2.68228,"close":2.68302,"volume":81.9000015258789},{"timestamp":1742389800000,"open":2.68305,"high":2.68305,"low":2.68144,"close":2.68161,"volume":67.41000366210938},{"timestamp":1742389860000,"open":2.68166,"high":2.68211,"low":2.68152,"close":2.68208,"volume":77.48999786376953},{"timestamp":1742389920000,"open":2.68211,"high":2.68234,"low":2.6818,"close":2.68233,"volume":80.63999938964844},{"timestamp":1742389980000,"open":2.68245,"high":2.68297,"low":2.68241,"close":2.68297,"volume":61.7400016784668},{"timestamp":1742390040000,"open":2.683,"high":2.68363,"low":2.683,"close":2.68334,"volume":71.81999969482422},{"timestamp":1742390100000,"open":2.68331,"high":2.68354,"low":2.68284,"close":2.68296,"volume":68.04000091552734},{"timestamp":1742390160000,"open":2.68299,"high":2.68299,"low":2.68233,"close":2.68234,"volume":64.26000213623047},{"timestamp":1742390220000,"open":2.68232,"high":2.68284,"low":2.68232,"close":2.68275,"volume":110.87999725341797},{"timestamp":1742390280000,"open":2.68286,"high":2.68291,"low":2.6826,"close":2.68271,"volume":75.5999984741211},{"timestamp":1742390340000,"open":2.68274,"high":2.68355,"low":2.68271,"close":2.6835,"volume":98.27999877929688},{"timestamp":1742390400000,"open":2.68345,"high":2.68465,"low":2.68315,"close":2.68465,"volume":94.5},{"timestamp":1742390460000,"open":2.68465,"high":2.68519,"low":2.68419,"close":2.68449,"volume":161.27999877929688},{"timestamp":1742390520000,"open":2.68454,"high":2.68505,"low":2.68425,"close":2.68498,"volume":120.95999908447266},{"timestamp":1742390580000,"open":2.68491,"high":2.68524,"low":2.68454,"close":2.68459,"volume":134.82000732421875},{"timestamp":1742390640000,"open":2.68455,"high":2.68551,"low":2.68447,"close":2.68453,"volume":93.23999786376953},{"timestamp":1742390700000,"open":2.68457,"high":2.68494,"low":2.68456,"close":2.68463,"volume":65.5199966430664},{"timestamp":1742390760000,"open":2.68458,"high":2.68486,"low":2.68415,"close":2.68442,"volume":75.5999984741211},{"timestamp":1742390820000,"open":2.68443,"high":2.68487,"low":2.68434,"close":2.68482,"volume":64.26000213623047},{"timestamp":1742390880000,"open":2.68482,"high":2.6858,"low":2.68477,"close":2.6858,"volume":97.0199966430664},{"timestamp":1742390940000,"open":2.6858,"high":2.686,"low":2.68498,"close":2.68516,"volume":114.66000366210938},{"timestamp":1742391000000,"open":2.68518,"high":2.68593,"low":2.68476,"close":2.68566,"volume":134.19000244140625},{"timestamp":1742391060000,"open":2.68569,"high":2.68573,"low":2.68449,"close":2.68463,"volume":152.4600067138672},{"timestamp":1742391120000,"open":2.68461,"high":2.6862,"low":2.6846,"close":2.68619,"volume":129.77999877929688},{"timestamp":1742391180000,"open":2.68624,"high":2.68646,"low":2.68529,"close":2.6855,"volume":127.26000213623047},{"timestamp":1742391240000,"open":2.68547,"high":2.68584,"low":2.68535,"close":2.68535,"volume":115.29000091552734},{"timestamp":1742391300000,"open":2.68526,"high":2.68558,"low":2.68503,"close":2.68532,"volume":99.54000091552734},{"timestamp":1742391360000,"open":2.68538,"high":2.6857,"low":2.68531,"close":2.68568,"volume":83.16000366210938},{"timestamp":1742391420000,"open":2.68567,"high":2.68621,"low":2.68563,"close":2.68618,"volume":71.81999969482422},{"timestamp":1742391480000,"open":2.68621,"high":2.68684,"low":2.68619,"close":2.68658,"volume":98.27999877929688},{"timestamp":1742391540000,"open":2.68658,"high":2.68703,"low":2.68641,"close":2.68651,"volume":90.72000122070312},{"timestamp":1742391600000,"open":2.68658,"high":2.68666,"low":2.68574,"close":2.68578,"volume":115.91999816894531},{"timestamp":1742391660000,"open":2.68567,"high":2.68572,"low":2.68485,"close":2.68534,"volume":76.86000061035156},{"timestamp":1742391720000,"open":2.6853,"high":2.68599,"low":2.68519,"close":2.68558,"volume":80.63999938964844},{"timestamp":1742391780000,"open":2.6856,"high":2.68574,"low":2.68492,"close":2.68494,"volume":75.5999984741211},{"timestamp":1742391840000,"open":2.68508,"high":2.68509,"low":2.68372,"close":2.68372,"volume":60.47999954223633},{"timestamp":1742391900000,"open":2.6837,"high":2.68448,"low":2.68235,"close":2.68427,"volume":108.98999786376953},{"timestamp":1742391960000,"open":2.68432,"high":2.68476,"low":2.68373,"close":2.68427,"volume":149.94000244140625},{"timestamp":1742392020000,"open":2.68425,"high":2.68456,"low":2.68384,"close":2.68402,"volume":119.06999969482422},{"timestamp":1742392080000,"open":2.68392,"high":2.68446,"low":2.68388,"close":2.68388,"volume":115.91999816894531},{"timestamp":1742392140000,"open":2.68385,"high":2.6839,"low":2.68304,"close":2.68317,"volume":66.77999877929688},{"timestamp":1742392200000,"open":2.68315,"high":2.68354,"low":2.68279,"close":2.6833,"volume":105.83999633789062},{"timestamp":1742392260000,"open":2.68323,"high":2.68418,"low":2.68306,"close":2.68404,"volume":105.83999633789062},{"timestamp":1742392320000,"open":2.68404,"high":2.68445,"low":2.68389,"close":2.68399,"volume":114.66000366210938},{"timestamp":1742392380000,"open":2.684,"high":2.68411,"low":2.68347,"close":2.68407,"volume":108.36000061035156},{"timestamp":1742392440000,"open":2.68406,"high":2.68452,"low":2.6838,"close":2.68395,"volume":115.29000091552734},{"timestamp":1742392500000,"open":2.68411,"high":2.68472,"low":2.68407,"close":2.68435,"volume":156.24000549316406},{"timestamp":1742392560000,"open":2.68438,"high":2.68452,"low":2.68395,"close":2.6841,"volume":143.63999938964844},{"timestamp":1742392620000,"open":2.68407,"high":2.68435,"low":2.68387,"close":2.68428,"volume":122.22000122070312},{"timestamp":1742392680000,"open":2.68426,"high":2.68439,"low":2.68371,"close":2.68383,"volume":103.94999694824219},{"timestamp":1742392740000,"open":2.68383,"high":2.68433,"low":2.68347,"close":2.68372,"volume":71.81999969482422},{"timestamp":1742392800000,"open":2.68373,"high":2.68379,"low":2.68288,"close":2.68297,"volume":81.2699966430664},{"timestamp":1742392860000,"open":2.68296,"high":2.68357,"low":2.68287,"close":2.68357,"volume":109.62000274658203},{"timestamp":1742392920000,"open":2.68354,"high":2.68376,"low":2.68333,"close":2.68364,"volume":89.45999908447266},{"timestamp":1742392980000,"open":2.68362,"high":2.68376,"low":2.68247,"close":2.68247,"volume":83.16000366210938},{"timestamp":1742393040000,"open":2.68252,"high":2.68334,"low":2.68252,"close":2.68304,"volume":99.54000091552734},{"timestamp":1742393100000,"open":2.68309,"high":2.68322,"low":2.68279,"close":2.68305,"volume":76.86000061035156},{"timestamp":1742393160000,"open":2.68306,"high":2.6832,"low":2.68241,"close":2.68316,"volume":90.72000122070312},{"timestamp":1742393220000,"open":2.68315,"high":2.68373,"low":2.68299,"close":2.6834,"volume":66.77999877929688},{"timestamp":1742393280000,"open":2.68341,"high":2.68376,"low":2.68296,"close":2.68369,"volume":123.4800033569336},{"timestamp":1742393340000,"open":2.68363,"high":2.68442,"low":2.68363,"close":2.68373,"volume":75.5999984741211},{"timestamp":1742393400000,"open":2.6837,"high":2.6837,"low":2.68285,"close":2.68339,"volume":107.7300033569336},{"timestamp":1742393460000,"open":2.68336,"high":2.68347,"low":2.68315,"close":2.68328,"volume":80.63999938964844},{"timestamp":1742393520000,"open":2.68326,"high":2.68334,"low":2.68248,"close":2.6828,"volume":95.76000213623047},{"timestamp":1742393580000,"open":2.68286,"high":2.68289,"low":2.68145,"close":2.68145,"volume":121.58999633789062},{"timestamp":1742393640000,"open":2.6814,"high":2.68155,"low":2.68001,"close":2.68003,"volume":77.48999786376953},{"timestamp":1742393700000,"open":2.68005,"high":2.68046,"low":2.67996,"close":2.67996,"volume":87.56999969482422},{"timestamp":1742393760000,"open":2.67994,"high":2.68028,"low":2.67932,"close":2.67932,"volume":71.81999969482422},{"timestamp":1742393820000,"open":2.67931,"high":2.67963,"low":2.67906,"close":2.67916,"volume":72.44999694824219},{"timestamp":1742393880000,"open":2.67916,"high":2.67916,"low":2.67844,"close":2.67846,"volume":61.11000061035156},{"timestamp":1742393940000,"open":2.67843,"high":2.67877,"low":2.67806,"close":2.67865,"volume":71.81999969482422},{"timestamp":1742394000000,"open":2.67867,"high":2.67957,"low":2.67864,"close":2.67957,"volume":71.81999969482422},{"timestamp":1742394060000,"open":2.67958,"high":2.6806,"low":2.67958,"close":2.67964,"volume":126},{"timestamp":1742394120000,"open":2.67956,"high":2.67963,"low":2.67916,"close":2.67916,"volume":68.04000091552734},{"timestamp":1742394180000,"open":2.6792,"high":2.67968,"low":2.67916,"close":2.67961,"volume":93.23999786376953},{"timestamp":1742394240000,"open":2.67959,"high":2.67972,"low":2.67915,"close":2.67918,"volume":88.19999694824219},{"timestamp":1742394300000,"open":2.67918,"high":2.67918,"low":2.67813,"close":2.67813,"volume":102.05999755859375},{"timestamp":1742394360000,"open":2.67811,"high":2.67849,"low":2.6781,"close":2.67816,"volume":110.87999725341797},{"timestamp":1742394420000,"open":2.67815,"high":2.67844,"low":2.678,"close":2.67827,"volume":85.68000030517578},{"timestamp":1742394480000,"open":2.67827,"high":2.67977,"low":2.67819,"close":2.67969,"volume":144.89999389648438},{"timestamp":1742394540000,"open":2.67967,"high":2.68036,"low":2.67932,"close":2.68031,"volume":120.95999908447266},{"timestamp":1742394600000,"open":2.68032,"high":2.68066,"low":2.68012,"close":2.68059,"volume":137.33999633789062},{"timestamp":1742394660000,"open":2.68055,"high":2.68127,"low":2.68043,"close":2.68112,"volume":126},{"timestamp":1742394720000,"open":2.6811,"high":2.68119,"low":2.68053,"close":2.68118,"volume":90.72000122070312},{"timestamp":1742394780000,"open":2.68118,"high":2.68122,"low":2.67995,"close":2.6804,"volume":95.76000213623047},{"timestamp":1742394840000,"open":2.68039,"high":2.68056,"low":2.67989,"close":2.67994,"volume":69.30000305175781},{"timestamp":1742394900000,"open":2.67987,"high":2.68111,"low":2.67987,"close":2.68097,"volume":93.23999786376953},{"timestamp":1742394960000,"open":2.68094,"high":2.68094,"low":2.68005,"close":2.68028,"volume":71.81999969482422},{"timestamp":1742395020000,"open":2.68022,"high":2.68072,"low":2.68022,"close":2.68027,"volume":79.37999725341797},{"timestamp":1742395080000,"open":2.6803,"high":2.68043,"low":2.67999,"close":2.67999,"volume":65.5199966430664},{"timestamp":1742395140000,"open":2.67985,"high":2.67994,"low":2.6795,"close":2.67979,"volume":61.7400016784668},{"timestamp":1742395200000,"open":2.67985,"high":2.68011,"low":2.67978,"close":2.67995,"volume":66.77999877929688},{"timestamp":1742395260000,"open":2.68004,"high":2.68108,"low":2.68004,"close":2.68106,"volume":47.880001068115234},{"timestamp":1742395320000,"open":2.68108,"high":2.68182,"low":2.68098,"close":2.68133,"volume":94.5},{"timestamp":1742395380000,"open":2.68131,"high":2.68151,"low":2.68093,"close":2.68094,"volume":97.0199966430664},{"timestamp":1742395440000,"open":2.68091,"high":2.68092,"low":2.68028,"close":2.68078,"volume":95.76000213623047},{"timestamp":1742395500000,"open":2.6808,"high":2.6811,"low":2.68056,"close":2.6811,"volume":88.19999694824219},{"timestamp":1742395560000,"open":2.68115,"high":2.6816,"low":2.68115,"close":2.68141,"volume":80.63999938964844},{"timestamp":1742395620000,"open":2.68128,"high":2.68192,"low":2.68122,"close":2.68188,"volume":90.72000122070312},{"timestamp":1742395680000,"open":2.6819,"high":2.6819,"low":2.68126,"close":2.68188,"volume":134.82000732421875},{"timestamp":1742395740000,"open":2.68185,"high":2.68187,"low":2.68136,"close":2.68175,"volume":91.9800033569336},{"timestamp":1742395800000,"open":2.68174,"high":2.68203,"low":2.68153,"close":2.68179,"volume":80.63999938964844},{"timestamp":1742395860000,"open":2.68179,"high":2.68262,"low":2.68172,"close":2.68262,"volume":71.19000244140625},{"timestamp":1742395920000,"open":2.6826,"high":2.68436,"low":2.68256,"close":2.68427,"volume":151.1999969482422},{"timestamp":1742395980000,"open":2.68417,"high":2.68426,"low":2.68295,"close":2.68327,"volume":151.8300018310547},{"timestamp":1742396040000,"open":2.68324,"high":2.68392,"low":2.68324,"close":2.68362,"volume":118.44000244140625},{"timestamp":1742396100000,"open":2.68353,"high":2.68355,"low":2.68235,"close":2.68276,"volume":117.18000030517578},{"timestamp":1742396160000,"open":2.68272,"high":2.68343,"low":2.68272,"close":2.68343,"volume":68.66999816894531},{"timestamp":1742396220000,"open":2.68338,"high":2.68355,"low":2.68275,"close":2.68295,"volume":114.66000366210938},{"timestamp":1742396280000,"open":2.68294,"high":2.68339,"low":2.68253,"close":2.68327,"volume":98.27999877929688},{"timestamp":1742396340000,"open":2.68318,"high":2.68371,"low":2.68313,"close":2.68346,"volume":153.72000122070312},{"timestamp":1742396400000,"open":2.68342,"high":2.68368,"low":2.68301,"close":2.68313,"volume":104.58000183105469},{"timestamp":1742396460000,"open":2.68313,"high":2.68407,"low":2.68309,"close":2.684,"volume":104.58000183105469},{"timestamp":1742396520000,"open":2.68399,"high":2.68407,"low":2.68348,"close":2.68391,"volume":110.87999725341797},{"timestamp":1742396580000,"open":2.68388,"high":2.68419,"low":2.6834,"close":2.6834,"volume":55.439998626708984},{"timestamp":1742396640000,"open":2.68342,"high":2.68342,"low":2.68245,"close":2.68261,"volume":70.55999755859375},{"timestamp":1742396700000,"open":2.68272,"high":2.68297,"low":2.68127,"close":2.68145,"volume":69.93000030517578},{"timestamp":1742396760000,"open":2.68148,"high":2.68193,"low":2.68048,"close":2.68087,"volume":77.48999786376953},{"timestamp":1742396820000,"open":2.68077,"high":2.68116,"low":2.68054,"close":2.68056,"volume":68.04000091552734},{"timestamp":1742396880000,"open":2.68054,"high":2.68076,"low":2.68015,"close":2.68015,"volume":63},{"timestamp":1742396940000,"open":2.68008,"high":2.68081,"low":2.67999,"close":2.68047,"volume":54.810001373291016},{"timestamp":1742397000000,"open":2.68049,"high":2.68051,"low":2.68017,"close":2.6805,"volume":41.58000183105469},{"timestamp":1742397060000,"open":2.68039,"high":2.68056,"low":2.67954,"close":2.67954,"volume":40.95000076293945},{"timestamp":1742397120000,"open":2.67954,"high":2.67954,"low":2.6788,"close":2.67886,"volume":47.880001068115234},{"timestamp":1742397180000,"open":2.67879,"high":2.6797,"low":2.67832,"close":2.6797,"volume":93.87000274658203},{"timestamp":1742397240000,"open":2.6797,"high":2.68029,"low":2.6796,"close":2.68027,"volume":113.4000015258789},{"timestamp":1742397300000,"open":2.68031,"high":2.68114,"low":2.68017,"close":2.68071,"volume":115.91999816894531},{"timestamp":1742397360000,"open":2.68072,"high":2.68121,"low":2.68046,"close":2.68054,"volume":124.73999786376953},{"timestamp":1742397420000,"open":2.68072,"high":2.68141,"low":2.68058,"close":2.68061,"volume":109.62000274658203},{"timestamp":1742397480000,"open":2.68064,"high":2.68141,"low":2.68063,"close":2.68118,"volume":105.83999633789062},{"timestamp":1742397540000,"open":2.68103,"high":2.68153,"low":2.68098,"close":2.68115,"volume":90.72000122070312},{"timestamp":1742397600000,"open":2.68111,"high":2.68112,"low":2.68076,"close":2.68089,"volume":85.68000030517578},{"timestamp":1742397660000,"open":2.68085,"high":2.68113,"low":2.68085,"close":2.68085,"volume":79.37999725341797},{"timestamp":1742397720000,"open":2.68084,"high":2.68101,"low":2.68062,"close":2.68095,"volume":63},{"timestamp":1742397780000,"open":2.68104,"high":2.68203,"low":2.68099,"close":2.68199,"volume":64.26000213623047},{"timestamp":1742397840000,"open":2.68194,"high":2.68195,"low":2.6811,"close":2.6811,"volume":61.11000061035156},{"timestamp":1742397900000,"open":2.68106,"high":2.68127,"low":2.68096,"close":2.68113,"volume":64.88999938964844},{"timestamp":1742397960000,"open":2.68112,"high":2.68125,"low":2.68074,"close":2.68076,"volume":69.93000030517578},{"timestamp":1742398020000,"open":2.68077,"high":2.68094,"low":2.68048,"close":2.68079,"volume":78.12000274658203},{"timestamp":1742398080000,"open":2.68074,"high":2.68099,"low":2.68063,"close":2.68073,"volume":98.27999877929688},{"timestamp":1742398140000,"open":2.68071,"high":2.68081,"low":2.68021,"close":2.68021,"volume":59.220001220703125},{"timestamp":1742398200000,"open":2.68028,"high":2.68049,"low":2.67981,"close":2.67995,"volume":127.26000213623047},{"timestamp":1742398260000,"open":2.67993,"high":2.68021,"low":2.67985,"close":2.68021,"volume":95.76000213623047},{"timestamp":1742398320000,"open":2.68022,"high":2.68135,"low":2.67992,"close":2.68116,"volume":85.68000030517578},{"timestamp":1742398380000,"open":2.68116,"high":2.68159,"low":2.68111,"close":2.68157,"volume":131.0399932861328},{"timestamp":1742398440000,"open":2.68154,"high":2.68185,"low":2.68131,"close":2.68149,"volume":82.52999877929688},{"timestamp":1742398500000,"open":2.68151,"high":2.68217,"low":2.68149,"close":2.68177,"volume":96.38999938964844},{"timestamp":1742398560000,"open":2.68181,"high":2.68186,"low":2.68162,"close":2.68174,"volume":57.959999084472656},{"timestamp":1742398620000,"open":2.68179,"high":2.68188,"low":2.68108,"close":2.68141,"volume":76.86000061035156},{"timestamp":1742398680000,"open":2.68142,"high":2.68175,"low":2.68052,"close":2.68052,"volume":100.80000305175781},{"timestamp":1742398740000,"open":2.68058,"high":2.68125,"low":2.67999,"close":2.68118,"volume":138.60000610351562},{"timestamp":1742398800000,"open":2.68116,"high":2.68169,"low":2.68116,"close":2.68165,"volume":65.5199966430664},{"timestamp":1742398860000,"open":2.68168,"high":2.68243,"low":2.68155,"close":2.68188,"volume":109.62000274658203},{"timestamp":1742398920000,"open":2.68189,"high":2.68262,"low":2.68176,"close":2.68256,"volume":68.04000091552734},{"timestamp":1742398980000,"open":2.68256,"high":2.68256,"low":2.68178,"close":2.68227,"volume":74.97000122070312},{"timestamp":1742399040000,"open":2.68221,"high":2.68221,"low":2.68188,"close":2.68207,"volume":78.12000274658203},{"timestamp":1742399100000,"open":2.68199,"high":2.68207,"low":2.68177,"close":2.68185,"volume":69.30000305175781},{"timestamp":1742399160000,"open":2.68183,"high":2.68239,"low":2.68183,"close":2.68219,"volume":76.86000061035156},{"timestamp":1742399220000,"open":2.68221,"high":2.68226,"low":2.68182,"close":2.68213,"volume":123.4800033569336},{"timestamp":1742399280000,"open":2.68212,"high":2.68227,"low":2.68156,"close":2.68199,"volume":120.95999908447266},{"timestamp":1742399340000,"open":2.68202,"high":2.68289,"low":2.68179,"close":2.68289,"volume":134.82000732421875},{"timestamp":1742399400000,"open":2.68288,"high":2.6836,"low":2.68288,"close":2.68347,"volume":124.73999786376953},{"timestamp":1742399460000,"open":2.68352,"high":2.68391,"low":2.68336,"close":2.68391,"volume":80.63999938964844},{"timestamp":1742399520000,"open":2.68393,"high":2.68419,"low":2.68363,"close":2.68411,"volume":85.68000030517578},{"timestamp":1742399580000,"open":2.68412,"high":2.68488,"low":2.68379,"close":2.68479,"volume":97.0199966430664},{"timestamp":1742399640000,"open":2.68484,"high":2.68495,"low":2.68396,"close":2.68396,"volume":112.13999938964844},{"timestamp":1742399700000,"open":2.68403,"high":2.68444,"low":2.68387,"close":2.68418,"volume":132.3000030517578},{"timestamp":1742399760000,"open":2.68426,"high":2.68455,"low":2.68395,"close":2.68439,"volume":157.5},{"timestamp":1742399820000,"open":2.68445,"high":2.68547,"low":2.6843,"close":2.68539,"volume":175.77000427246094},{"timestamp":1742399880000,"open":2.68548,"high":2.68651,"low":2.68543,"close":2.68644,"volume":165.05999755859375},{"timestamp":1742399940000,"open":2.68639,"high":2.68659,"low":2.68609,"close":2.68657,"volume":173.8800048828125},{"timestamp":1742400000000,"open":2.68651,"high":2.68657,"low":2.68603,"close":2.68642,"volume":171.36000061035156},{"timestamp":1742400060000,"open":2.68641,"high":2.68717,"low":2.68628,"close":2.68696,"volume":196.55999755859375},{"timestamp":1742400120000,"open":2.68687,"high":2.68749,"low":2.68676,"close":2.68724,"volume":126},{"timestamp":1742400180000,"open":2.68725,"high":2.68787,"low":2.68716,"close":2.68787,"volume":57.33000183105469},{"timestamp":1742400240000,"open":2.68784,"high":2.68819,"low":2.68778,"close":2.68804,"volume":54.810001373291016},{"timestamp":1742400300000,"open":2.68805,"high":2.68872,"low":2.68801,"close":2.68864,"volume":78.75},{"timestamp":1742400360000,"open":2.68853,"high":2.68866,"low":2.68841,"close":2.68865,"volume":45.36000061035156},{"timestamp":1742400420000,"open":2.68848,"high":2.68871,"low":2.68692,"close":2.68703,"volume":97.0199966430664},{"timestamp":1742400480000,"open":2.6871,"high":2.6872,"low":2.6864,"close":2.68701,"volume":92.61000061035156},{"timestamp":1742400540000,"open":2.68702,"high":2.68736,"low":2.68679,"close":2.68734,"volume":83.79000091552734},{"timestamp":1742400600000,"open":2.68736,"high":2.68736,"low":2.68664,"close":2.68664,"volume":89.45999908447266},{"timestamp":1742400660000,"open":2.68668,"high":2.68721,"low":2.68655,"close":2.68659,"volume":93.23999786376953},{"timestamp":1742400720000,"open":2.68654,"high":2.68755,"low":2.68647,"close":2.68689,"volume":103.31999969482422},{"timestamp":1742400780000,"open":2.68698,"high":2.68733,"low":2.68676,"close":2.6873,"volume":59.220001220703125},{"timestamp":1742400840000,"open":2.68729,"high":2.68747,"low":2.68705,"close":2.68716,"volume":65.5199966430664},{"timestamp":1742400900000,"open":2.68711,"high":2.68711,"low":2.6863,"close":2.68638,"volume":78.12000274658203},{"timestamp":1742400960000,"open":2.68639,"high":2.68663,"low":2.68623,"close":2.68651,"volume":80.63999938964844},{"timestamp":1742401020000,"open":2.68656,"high":2.68689,"low":2.68643,"close":2.68659,"volume":73.08000183105469},{"timestamp":1742401080000,"open":2.68659,"high":2.68689,"low":2.68621,"close":2.68621,"volume":47.880001068115234},{"timestamp":1742401140000,"open":2.68624,"high":2.68639,"low":2.68613,"close":2.68622,"volume":30.239999771118164},{"timestamp":1742401200000,"open":2.68618,"high":2.68622,"low":2.68579,"close":2.68591,"volume":64.88999938964844},{"timestamp":1742401260000,"open":2.68596,"high":2.68614,"low":2.68573,"close":2.68614,"volume":56.70000076293945},{"timestamp":1742401320000,"open":2.68614,"high":2.6862,"low":2.68574,"close":2.68575,"volume":64.88999938964844},{"timestamp":1742401380000,"open":2.68576,"high":2.68596,"low":2.68575,"close":2.68589,"volume":30.239999771118164},{"timestamp":1742401440000,"open":2.68579,"high":2.68579,"low":2.68544,"close":2.68548,"volume":74.33999633789062},{"timestamp":1742401500000,"open":2.68552,"high":2.68581,"low":2.68543,"close":2.68546,"volume":70.55999755859375},{"timestamp":1742401560000,"open":2.68543,"high":2.68575,"low":2.68543,"close":2.68575,"volume":27.09000015258789},{"timestamp":1742401620000,"open":2.68583,"high":2.686,"low":2.68564,"close":2.68599,"volume":35.279998779296875},{"timestamp":1742401680000,"open":2.68593,"high":2.68638,"low":2.68591,"close":2.686,"volume":39.689998626708984},{"timestamp":1742401740000,"open":2.68605,"high":2.68627,"low":2.68597,"close":2.68599,"volume":28.979999542236328},{"timestamp":1742401800000,"open":2.6862,"high":2.68637,"low":2.68605,"close":2.68633,"volume":34.650001525878906},{"timestamp":1742401860000,"open":2.68619,"high":2.6862,"low":2.68595,"close":2.6861,"volume":30.239999771118164},{"timestamp":1742401920000,"open":2.68621,"high":2.68681,"low":2.68615,"close":2.68675,"volume":78.12000274658203},{"timestamp":1742401980000,"open":2.68676,"high":2.6871,"low":2.6867,"close":2.6871,"volume":47.880001068115234},{"timestamp":1742402040000,"open":2.68706,"high":2.68774,"low":2.68706,"close":2.68774,"volume":54.18000030517578},{"timestamp":1742402100000,"open":2.68772,"high":2.68808,"low":2.68768,"close":2.68768,"volume":84.41999816894531},{"timestamp":1742402160000,"open":2.68766,"high":2.68772,"low":2.68753,"close":2.68768,"volume":57.959999084472656},{"timestamp":1742402220000,"open":2.68767,"high":2.68772,"low":2.68739,"close":2.68752,"volume":44.099998474121094},{"timestamp":1742402280000,"open":2.6875,"high":2.6875,"low":2.68704,"close":2.68706,"volume":32.7599983215332},{"timestamp":1742402340000,"open":2.68712,"high":2.68723,"low":2.68696,"close":2.68708,"volume":50.400001525878906},{"timestamp":1742402400000,"open":2.68713,"high":2.68717,"low":2.68682,"close":2.68706,"volume":71.81999969482422},{"timestamp":1742402460000,"open":2.68708,"high":2.6872,"low":2.68702,"close":2.68708,"volume":35.279998779296875},{"timestamp":1742402520000,"open":2.68709,"high":2.6873,"low":2.68701,"close":2.68723,"volume":68.04000091552734},{"timestamp":1742402580000,"open":2.68721,"high":2.6874,"low":2.68682,"close":2.68682,"volume":39.060001373291016},{"timestamp":1742402640000,"open":2.68679,"high":2.68679,"low":2.68624,"close":2.68631,"volume":41.58000183105469},{"timestamp":1742402700000,"open":2.68636,"high":2.68636,"low":2.68571,"close":2.68577,"volume":61.7400016784668},{"timestamp":1742402760000,"open":2.68575,"high":2.6861,"low":2.6857,"close":2.68605,"volume":41.58000183105469},{"timestamp":1742402820000,"open":2.68607,"high":2.68642,"low":2.68607,"close":2.68611,"volume":56.70000076293945},{"timestamp":1742402880000,"open":2.68603,"high":2.68616,"low":2.68593,"close":2.68603,"volume":35.279998779296875},{"timestamp":1742402940000,"open":2.68602,"high":2.68619,"low":2.6859,"close":2.686,"volume":49.13999938964844},{"timestamp":1742403000000,"open":2.686,"high":2.6864,"low":2.68599,"close":2.68634,"volume":47.880001068115234},{"timestamp":1742403060000,"open":2.68635,"high":2.68663,"low":2.68616,"close":2.68644,"volume":65.5199966430664},{"timestamp":1742403120000,"open":2.68637,"high":2.68681,"low":2.68637,"close":2.68662,"volume":89.45999908447266},{"timestamp":1742403180000,"open":2.68657,"high":2.68716,"low":2.68657,"close":2.687,"volume":49.13999938964844},{"timestamp":1742403240000,"open":2.68696,"high":2.68726,"low":2.68688,"close":2.68701,"volume":50.400001525878906},{"timestamp":1742403300000,"open":2.6869,"high":2.6869,"low":2.68662,"close":2.68666,"volume":40.31999969482422},{"timestamp":1742403360000,"open":2.68663,"high":2.68673,"low":2.68645,"close":2.68647,"volume":42.84000015258789},{"timestamp":1742403420000,"open":2.6864,"high":2.68677,"low":2.6863,"close":2.68631,"volume":64.26000213623047},{"timestamp":1742403480000,"open":2.68627,"high":2.68627,"low":2.68558,"close":2.68566,"volume":70.55999755859375},{"timestamp":1742403540000,"open":2.68566,"high":2.68605,"low":2.68558,"close":2.68577,"volume":74.33999633789062},{"timestamp":1742403600000,"open":2.6857,"high":2.6859,"low":2.68562,"close":2.68571,"volume":46.619998931884766},{"timestamp":1742403660000,"open":2.68572,"high":2.68603,"low":2.68568,"close":2.68589,"volume":52.91999816894531},{"timestamp":1742403720000,"open":2.68587,"high":2.68597,"low":2.68567,"close":2.68581,"volume":69.30000305175781},{"timestamp":1742403780000,"open":2.68577,"high":2.68612,"low":2.68552,"close":2.68603,"volume":59.220001220703125},{"timestamp":1742403840000,"open":2.68603,"high":2.68603,"low":2.68578,"close":2.68601,"volume":40.31999969482422},{"timestamp":1742403900000,"open":2.686,"high":2.686,"low":2.68567,"close":2.68581,"volume":39.060001373291016},{"timestamp":1742403960000,"open":2.68579,"high":2.68579,"low":2.68553,"close":2.6856,"volume":55.439998626708984},{"timestamp":1742404020000,"open":2.68561,"high":2.68573,"low":2.68528,"close":2.68528,"volume":44.099998474121094},{"timestamp":1742404080000,"open":2.68527,"high":2.68557,"low":2.68521,"close":2.68557,"volume":45.36000061035156},{"timestamp":1742404140000,"open":2.68559,"high":2.68567,"low":2.68538,"close":2.68556,"volume":55.439998626708984},{"timestamp":1742404200000,"open":2.68557,"high":2.68576,"low":2.68534,"close":2.68573,"volume":65.5199966430664},{"timestamp":1742404260000,"open":2.68575,"high":2.68621,"low":2.68566,"close":2.68614,"volume":63},{"timestamp":1742404320000,"open":2.68612,"high":2.68619,"low":2.68581,"close":2.686,"volume":44.099998474121094},{"timestamp":1742404380000,"open":2.68602,"high":2.68647,"low":2.68599,"close":2.68615,"volume":63},{"timestamp":1742404440000,"open":2.68617,"high":2.68639,"low":2.68593,"close":2.68624,"volume":94.5},{"timestamp":1742404500000,"open":2.68622,"high":2.68678,"low":2.68613,"close":2.68657,"volume":84.41999816894531},{"timestamp":1742404560000,"open":2.68659,"high":2.68679,"low":2.68637,"close":2.68649,"volume":76.86000061035156},{"timestamp":1742404620000,"open":2.68647,"high":2.68684,"low":2.6862,"close":2.68649,"volume":110.87999725341797},{"timestamp":1742404680000,"open":2.68644,"high":2.68661,"low":2.68604,"close":2.68655,"volume":91.9800033569336},{"timestamp":1742404740000,"open":2.68649,"high":2.68693,"low":2.68643,"close":2.68686,"volume":91.9800033569336},{"timestamp":1742404800000,"open":2.68691,"high":2.687,"low":2.68643,"close":2.68645,"volume":75.5999984741211},{"timestamp":1742404860000,"open":2.68642,"high":2.68668,"low":2.68625,"close":2.68664,"volume":64.26000213623047},{"timestamp":1742404920000,"open":2.68666,"high":2.68704,"low":2.68663,"close":2.68703,"volume":61.7400016784668},{"timestamp":1742404980000,"open":2.68701,"high":2.68728,"low":2.68686,"close":2.68718,"volume":70.55999755859375},{"timestamp":1742405040000,"open":2.68715,"high":2.68747,"low":2.68692,"close":2.68722,"volume":80.63999938964844},{"timestamp":1742405100000,"open":2.68722,"high":2.68919,"low":2.68722,"close":2.68904,"volume":88.19999694824219},{"timestamp":1742405160000,"open":2.68905,"high":2.68941,"low":2.68859,"close":2.68929,"volume":102.05999755859375},{"timestamp":1742405220000,"open":2.68928,"high":2.68931,"low":2.68888,"close":2.68898,"volume":100.80000305175781},{"timestamp":1742405280000,"open":2.68898,"high":2.68923,"low":2.68887,"close":2.68914,"volume":86.94000244140625},{"timestamp":1742405340000,"open":2.68916,"high":2.6893,"low":2.68889,"close":2.6891,"volume":100.80000305175781},{"timestamp":1742405400000,"open":2.68932,"high":2.6896,"low":2.68861,"close":2.68886,"volume":103.31999969482422},{"timestamp":1742405460000,"open":2.68887,"high":2.68891,"low":2.68844,"close":2.68863,"volume":66.1500015258789},{"timestamp":1742405520000,"open":2.6886,"high":2.6886,"low":2.68782,"close":2.68816,"volume":79.37999725341797},{"timestamp":1742405580000,"open":2.68819,"high":2.68873,"low":2.68819,"close":2.6887,"volume":84.41999816894531},{"timestamp":1742405640000,"open":2.68873,"high":2.68889,"low":2.68865,"close":2.68872,"volume":66.77999877929688},{"timestamp":1742405700000,"open":2.68877,"high":2.68926,"low":2.68869,"close":2.6892,"volume":76.86000061035156},{"timestamp":1742405760000,"open":2.68919,"high":2.68995,"low":2.68914,"close":2.68991,"volume":102.05999755859375},{"timestamp":1742405820000,"open":2.68994,"high":2.68994,"low":2.68942,"close":2.68988,"volume":91.9800033569336},{"timestamp":1742405880000,"open":2.6899,"high":2.69012,"low":2.68958,"close":2.69001,"volume":76.86000061035156},{"timestamp":1742405940000,"open":2.68993,"high":2.68993,"low":2.68943,"close":2.68962,"volume":69.30000305175781},{"timestamp":1742406000000,"open":2.68954,"high":2.68989,"low":2.68945,"close":2.68985,"volume":40.31999969482422},{"timestamp":1742406060000,"open":2.68974,"high":2.68975,"low":2.68876,"close":2.68876,"volume":75.5999984741211},{"timestamp":1742406120000,"open":2.68876,"high":2.68893,"low":2.68832,"close":2.68853,"volume":128.52000427246094},{"timestamp":1742406180000,"open":2.68854,"high":2.68857,"low":2.68821,"close":2.68856,"volume":126},{"timestamp":1742406240000,"open":2.68858,"high":2.68868,"low":2.68761,"close":2.68829,"volume":181.44000244140625},{"timestamp":1742406300000,"open":2.68825,"high":2.68846,"low":2.6877,"close":2.68777,"volume":84.41999816894531},{"timestamp":1742406360000,"open":2.68774,"high":2.68774,"low":2.68588,"close":2.68602,"volume":97.0199966430664},{"timestamp":1742406420000,"open":2.686,"high":2.68632,"low":2.68593,"close":2.68622,"volume":89.45999908447266},{"timestamp":1742406480000,"open":2.68624,"high":2.68674,"low":2.68621,"close":2.68656,"volume":61.7400016784668},{"timestamp":1742406540000,"open":2.68655,"high":2.68691,"low":2.68635,"close":2.68677,"volume":110.87999725341797},{"timestamp":1742406600000,"open":2.68665,"high":2.68843,"low":2.68593,"close":2.6883,"volume":95.76000213623047},{"timestamp":1742406660000,"open":2.68829,"high":2.68845,"low":2.68794,"close":2.68827,"volume":65.5199966430664},{"timestamp":1742406720000,"open":2.68825,"high":2.68862,"low":2.68796,"close":2.68857,"volume":73.08000183105469},{"timestamp":1742406780000,"open":2.68865,"high":2.6888,"low":2.68826,"close":2.68847,"volume":63},{"timestamp":1742406840000,"open":2.68848,"high":2.68873,"low":2.68816,"close":2.68822,"volume":79.37999725341797},{"timestamp":1742406900000,"open":2.68825,"high":2.68848,"low":2.68748,"close":2.68754,"volume":103.31999969482422},{"timestamp":1742406960000,"open":2.68748,"high":2.68757,"low":2.68715,"close":2.68716,"volume":66.77999877929688},{"timestamp":1742407020000,"open":2.68713,"high":2.68735,"low":2.6869,"close":2.68699,"volume":51.65999984741211},{"timestamp":1742407080000,"open":2.68665,"high":2.68737,"low":2.68657,"close":2.68658,"volume":167.5800018310547},{"timestamp":1742407140000,"open":2.68656,"high":2.6873,"low":2.68562,"close":2.68693,"volume":212.94000244140625},{"timestamp":1742407200000,"open":2.68677,"high":2.68677,"low":2.67923,"close":2.68144,"volume":326.9700012207031},{"timestamp":1742407260000,"open":2.68137,"high":2.68276,"low":2.68013,"close":2.68094,"volume":141.75},{"timestamp":1742407320000,"open":2.68093,"high":2.68304,"low":2.68069,"close":2.68139,"volume":211.67999267578125},{"timestamp":1742407380000,"open":2.68135,"high":2.68163,"low":2.6803,"close":2.68037,"volume":126.62999725341797},{"timestamp":1742407440000,"open":2.68037,"high":2.68041,"low":2.67914,"close":2.68008,"volume":110.87999725341797},{"timestamp":1742407500000,"open":2.68011,"high":2.6804,"low":2.67897,"close":2.67957,"volume":143.00999450683594},{"timestamp":1742407560000,"open":2.6792,"high":2.68036,"low":2.67883,"close":2.68001,"volume":198.4499969482422},{"timestamp":1742407620000,"open":2.68001,"high":2.68153,"low":2.67965,"close":2.68096,"volume":155.61000061035156},{"timestamp":1742407680000,"open":2.68098,"high":2.68141,"low":2.6798,"close":2.6798,"volume":131.0399932861328},{"timestamp":1742407740000,"open":2.67987,"high":2.6804,"low":2.67832,"close":2.67866,"volume":193.41000366210938},{"timestamp":1742407800000,"open":2.67868,"high":2.67925,"low":2.67857,"close":2.67904,"volume":200.33999633789062},{"timestamp":1742407860000,"open":2.67906,"high":2.67932,"low":2.67791,"close":2.67862,"volume":342.7200012207031},{"timestamp":1742407920000,"open":2.67859,"high":2.6792,"low":2.67849,"close":2.6791,"volume":266.489990234375},{"timestamp":1742407980000,"open":2.67907,"high":2.67939,"low":2.67825,"close":2.67874,"volume":351.5400085449219},{"timestamp":1742408040000,"open":2.67872,"high":2.67975,"low":2.67849,"close":2.67975,"volume":263.3399963378906},{"timestamp":1742408100000,"open":2.67971,"high":2.68135,"low":2.67959,"close":2.68062,"volume":268.3800048828125},{"timestamp":1742408160000,"open":2.68062,"high":2.68072,"low":2.6802,"close":2.68033,"volume":252},{"timestamp":1742408220000,"open":2.68035,"high":2.68139,"low":2.68035,"close":2.68052,"volume":274.67999267578125},{"timestamp":1742408280000,"open":2.68055,"high":2.68106,"low":2.68029,"close":2.68039,"volume":278.4599914550781},{"timestamp":1742408340000,"open":2.68032,"high":2.6814,"low":2.68024,"close":2.68122,"volume":226.8000030517578},{"timestamp":1742408400000,"open":2.68135,"high":2.68239,"low":2.68111,"close":2.6821,"volume":235.6199951171875},{"timestamp":1742408460000,"open":2.68208,"high":2.68276,"low":2.68201,"close":2.6827,"volume":192.77999877929688},{"timestamp":1742408520000,"open":2.68272,"high":2.68303,"low":2.68225,"close":2.68247,"volume":182.6999969482422},{"timestamp":1742408580000,"open":2.68235,"high":2.68236,"low":2.68156,"close":2.68183,"volume":197.82000732421875},{"timestamp":1742408640000,"open":2.68184,"high":2.68216,"low":2.68088,"close":2.68201,"volume":272.1600036621094},{"timestamp":1742408700000,"open":2.68196,"high":2.68209,"low":2.68095,"close":2.68103,"volume":253.25999450683594},{"timestamp":1742408760000,"open":2.68106,"high":2.68195,"low":2.68081,"close":2.68182,"volume":268.3800048828125},{"timestamp":1742408820000,"open":2.68186,"high":2.68223,"low":2.6814,"close":2.68216,"volume":196.55999755859375},{"timestamp":1742408880000,"open":2.68215,"high":2.68215,"low":2.68135,"close":2.68162,"volume":148.67999267578125},{"timestamp":1742408940000,"open":2.68162,"high":2.68227,"low":2.6816,"close":2.68224,"volume":158.75999450683594},{"timestamp":1742409000000,"open":2.68216,"high":2.68292,"low":2.68212,"close":2.68265,"volume":163.8000030517578},{"timestamp":1742409060000,"open":2.68268,"high":2.68332,"low":2.68259,"close":2.68281,"volume":175.13999938964844},{"timestamp":1742409120000,"open":2.68284,"high":2.68292,"low":2.6815,"close":2.68178,"volume":160.02000427246094},{"timestamp":1742409180000,"open":2.68178,"high":2.68192,"low":2.68118,"close":2.68123,"volume":162.5399932861328},{"timestamp":1742409240000,"open":2.6812,"high":2.68136,"low":2.68051,"close":2.68089,"volume":165.05999755859375},{"timestamp":1742409300000,"open":2.68093,"high":2.68107,"low":2.68025,"close":2.68025,"volume":129.77999877929688},{"timestamp":1742409360000,"open":2.68028,"high":2.68048,"low":2.67928,"close":2.67969,"volume":163.8000030517578},{"timestamp":1742409420000,"open":2.67971,"high":2.67995,"low":2.67926,"close":2.67994,"volume":220.5},{"timestamp":1742409480000,"open":2.68,"high":2.68069,"low":2.67971,"close":2.68057,"volume":273.4200134277344},{"timestamp":1742409540000,"open":2.68058,"high":2.68079,"low":2.67994,"close":2.67998,"volume":249.47999572753906},{"timestamp":1742409600000,"open":2.68001,"high":2.68001,"low":2.67876,"close":2.67894,"volume":270.8999938964844},{"timestamp":1742409660000,"open":2.67901,"high":2.67942,"low":2.6775,"close":2.67782,"volume":240.66000366210938},{"timestamp":1742409720000,"open":2.67786,"high":2.6784,"low":2.67736,"close":2.67801,"volume":302.5400085449219},{"timestamp":1742409780000,"open":2.67795,"high":2.67798,"low":2.67549,"close":2.67742,"volume":282.25},{"timestamp":1742409840000,"open":2.67741,"high":2.67824,"low":2.67517,"close":2.67547,"volume":269.6400146484375},{"timestamp":1742409900000,"open":2.67512,"high":2.67819,"low":2.6749,"close":2.67603,"volume":260.8299865722656},{"timestamp":1742409960000,"open":2.67599,"high":2.67797,"low":2.67558,"close":2.67769,"volume":255.77999877929688},{"timestamp":1742410020000,"open":2.67777,"high":2.67786,"low":2.6762,"close":2.67675,"volume":335.7900085449219},{"timestamp":1742410080000,"open":2.67671,"high":2.67896,"low":2.67561,"close":2.67834,"volume":293.5899963378906},{"timestamp":1742410140000,"open":2.67825,"high":2.67869,"low":2.67563,"close":2.67652,"volume":328.8599853515625},{"timestamp":1742410200000,"open":2.67615,"high":2.67724,"low":2.67578,"close":2.67668,"volume":307.44000244140625},{"timestamp":1742410260000,"open":2.67659,"high":2.67862,"low":2.67646,"close":2.67833,"volume":292.32000732421875},{"timestamp":1742410320000,"open":2.67833,"high":2.67904,"low":2.67771,"close":2.67855,"volume":315.6300048828125},{"timestamp":1742410380000,"open":2.67854,"high":2.67874,"low":2.67724,"close":2.67827,"volume":329.489990234375},{"timestamp":1742410440000,"open":2.67813,"high":2.67925,"low":2.67792,"close":2.67826,"volume":257.6700134277344},{"timestamp":1742410500000,"open":2.67825,"high":2.67953,"low":2.67824,"close":2.67843,"volume":222.38999938964844},{"timestamp":1742410560000,"open":2.67834,"high":2.67861,"low":2.67676,"close":2.67754,"volume":292.95001220703125},{"timestamp":1742410620000,"open":2.67758,"high":2.67784,"low":2.67581,"close":2.67677,"volume":275.9599914550781},{"timestamp":1742410680000,"open":2.67682,"high":2.67805,"low":2.67602,"close":2.67805,"volume":273.4200134277344},{"timestamp":1742410740000,"open":2.67807,"high":2.67905,"low":2.67722,"close":2.67839,"volume":268.3800048828125},{"timestamp":1742410800000,"open":2.6786,"high":2.67894,"low":2.67748,"close":2.67758,"volume":264.6000061035156},{"timestamp":1742410860000,"open":2.67778,"high":2.67873,"low":2.67753,"close":2.67872,"volume":284.760009765625},{"timestamp":1742410920000,"open":2.67869,"high":2.67897,"low":2.67768,"close":2.67786,"volume":252},{"timestamp":1742410980000,"open":2.67781,"high":2.67815,"low":2.67705,"close":2.67719,"volume":230.5800018310547},{"timestamp":1742411040000,"open":2.67719,"high":2.6774,"low":2.67648,"close":2.67708,"volume":216.72000122070312},{"timestamp":1742411100000,"open":2.67695,"high":2.67831,"low":2.67681,"close":2.67767,"volume":223.02000427246094},{"timestamp":1742411160000,"open":2.67762,"high":2.6783,"low":2.67625,"close":2.67694,"volume":191.52000427246094},{"timestamp":1742411220000,"open":2.67688,"high":2.67699,"low":2.67564,"close":2.67565,"volume":146.16000366210938},{"timestamp":1742411280000,"open":2.67565,"high":2.67634,"low":2.67564,"close":2.67592,"volume":220.5},{"timestamp":1742411340000,"open":2.67593,"high":2.67646,"low":2.67563,"close":2.67567,"volume":265.8599853515625},{"timestamp":1742411400000,"open":2.67566,"high":2.6761,"low":2.67548,"close":2.67591,"volume":197.82000732421875},{"timestamp":1742411460000,"open":2.67591,"high":2.67742,"low":2.67536,"close":2.67723,"volume":225.5399932861328},{"timestamp":1742411520000,"open":2.6772,"high":2.67807,"low":2.67693,"close":2.67784,"volume":236.8800048828125},{"timestamp":1742411580000,"open":2.67783,"high":2.67815,"low":2.67755,"close":2.67755,"volume":167.5800018310547},{"timestamp":1742411640000,"open":2.67758,"high":2.67833,"low":2.67727,"close":2.67826,"volume":220.5},{"timestamp":1742411700000,"open":2.67826,"high":2.67834,"low":2.67759,"close":2.67779,"volume":182.6999969482422},{"timestamp":1742411760000,"open":2.67785,"high":2.67966,"low":2.67669,"close":2.67943,"volume":287.2799987792969},{"timestamp":1742411820000,"open":2.67943,"high":2.68032,"low":2.67938,"close":2.68024,"volume":225.5399932861328},{"timestamp":1742411880000,"open":2.68021,"high":2.6803,"low":2.67848,"close":2.67883,"volume":224.27999877929688},{"timestamp":1742411940000,"open":2.67885,"high":2.67923,"low":2.67797,"close":2.67868,"volume":207.89999389648438},{"timestamp":1742412000000,"open":2.67868,"high":2.67871,"low":2.67767,"close":2.67772,"volume":220.5},{"timestamp":1742412060000,"open":2.67775,"high":2.67806,"low":2.67755,"close":2.67779,"volume":146.16000366210938},{"timestamp":1742412120000,"open":2.67783,"high":2.67914,"low":2.67783,"close":2.67914,"volume":131.0399932861328},{"timestamp":1742412180000,"open":2.67921,"high":2.68,"low":2.67921,"close":2.67996,"volume":178.9199981689453},{"timestamp":1742412240000,"open":2.67996,"high":2.68039,"low":2.67965,"close":2.68001,"volume":226.8000030517578},{"timestamp":1742412300000,"open":2.68004,"high":2.68029,"low":2.67917,"close":2.6793,"volume":214.1999969482422},{"timestamp":1742412360000,"open":2.67925,"high":2.67995,"low":2.67911,"close":2.67967,"volume":229.32000732421875},{"timestamp":1742412420000,"open":2.67968,"high":2.67968,"low":2.67895,"close":2.67901,"volume":189},{"timestamp":1742412480000,"open":2.67905,"high":2.67965,"low":2.67896,"close":2.67928,"volume":161.27999877929688},{"timestamp":1742412540000,"open":2.67922,"high":2.67959,"low":2.67913,"close":2.67959,"volume":172.6199951171875},{"timestamp":1742412600000,"open":2.67954,"high":2.68087,"low":2.67954,"close":2.68087,"volume":191.52000427246094},{"timestamp":1742412660000,"open":2.6808,"high":2.68226,"low":2.6808,"close":2.68151,"volume":216.72000122070312},{"timestamp":1742412720000,"open":2.68148,"high":2.68204,"low":2.67905,"close":2.67917,"volume":207.89999389648438},{"timestamp":1742412780000,"open":2.67922,"high":2.67925,"low":2.67816,"close":2.67823,"volume":173.8800048828125},{"timestamp":1742412840000,"open":2.67829,"high":2.67874,"low":2.67808,"close":2.67865,"volume":156.24000549316406},{"timestamp":1742412900000,"open":2.67867,"high":2.67881,"low":2.67816,"close":2.67848,"volume":238.13999938964844},{"timestamp":1742412960000,"open":2.6785,"high":2.67898,"low":2.67849,"close":2.67878,"volume":163.8000030517578},{"timestamp":1742413020000,"open":2.67882,"high":2.67905,"low":2.67862,"close":2.6788,"volume":162.5399932861328},{"timestamp":1742413080000,"open":2.67884,"high":2.67905,"low":2.67864,"close":2.67902,"volume":173.8800048828125},{"timestamp":1742413140000,"open":2.67899,"high":2.67936,"low":2.67855,"close":2.67855,"volume":180.17999267578125},{"timestamp":1742413200000,"open":2.67908,"high":2.67929,"low":2.67891,"close":2.67902,"volume":181.44000244140625},{"timestamp":1742413260000,"open":2.67917,"high":2.67961,"low":2.67902,"close":2.67955,"volume":161.27999877929688},{"timestamp":1742413320000,"open":2.67955,"high":2.67955,"low":2.67856,"close":2.67882,"volume":183.9600067138672},{"timestamp":1742413380000,"open":2.67878,"high":2.67934,"low":2.67872,"close":2.6792,"volume":170.10000610351562},{"timestamp":1742413440000,"open":2.67912,"high":2.67972,"low":2.67807,"close":2.67813,"volume":104.58000183105469},{"timestamp":1742413500000,"open":2.67815,"high":2.6783,"low":2.67765,"close":2.67789,"volume":109.62000274658203},{"timestamp":1742413560000,"open":2.67792,"high":2.67801,"low":2.67771,"close":2.67783,"volume":139.86000061035156},{"timestamp":1742413620000,"open":2.6779,"high":2.67875,"low":2.6779,"close":2.67834,"volume":97.0199966430664},{"timestamp":1742413680000,"open":2.6783,"high":2.67847,"low":2.67771,"close":2.67788,"volume":158.75999450683594},{"timestamp":1742413740000,"open":2.67785,"high":2.67807,"low":2.67765,"close":2.67765,"volume":129.77999877929688},{"timestamp":1742413800000,"open":2.67755,"high":2.67859,"low":2.67723,"close":2.67743,"volume":113.4000015258789},{"timestamp":1742413860000,"open":2.67746,"high":2.67821,"low":2.67739,"close":2.67794,"volume":124.73999786376953},{"timestamp":1742413920000,"open":2.67799,"high":2.67822,"low":2.67793,"close":2.67799,"volume":69.30000305175781},{"timestamp":1742413980000,"open":2.67802,"high":2.67841,"low":2.67793,"close":2.67831,"volume":81.9000015258789},{"timestamp":1742414040000,"open":2.67828,"high":2.67843,"low":2.678,"close":2.67822,"volume":127.26000213623047},{"timestamp":1742414100000,"open":2.6781,"high":2.67836,"low":2.67801,"close":2.67809,"volume":104.58000183105469},{"timestamp":1742414160000,"open":2.67805,"high":2.67818,"low":2.67776,"close":2.67816,"volume":100.80000305175781},{"timestamp":1742414220000,"open":2.67815,"high":2.67815,"low":2.67758,"close":2.67767,"volume":102.05999755859375},{"timestamp":1742414280000,"open":2.67772,"high":2.67808,"low":2.67772,"close":2.678,"volume":83.16000366210938},{"timestamp":1742414340000,"open":2.67801,"high":2.67802,"low":2.67763,"close":2.67775,"volume":84.41999816894531},{"timestamp":1742414400000,"open":2.67772,"high":2.67772,"low":2.67718,"close":2.67729,"volume":98.27999877929688},{"timestamp":1742414460000,"open":2.67725,"high":2.67759,"low":2.67721,"close":2.67751,"volume":70.55999755859375},{"timestamp":1742414520000,"open":2.67748,"high":2.67771,"low":2.67736,"close":2.67766,"volume":63},{"timestamp":1742414580000,"open":2.67765,"high":2.67797,"low":2.67765,"close":2.67793,"volume":55.439998626708984},{"timestamp":1742414640000,"open":2.67795,"high":2.67805,"low":2.67789,"close":2.67789,"volume":68.04000091552734},{"timestamp":1742414700000,"open":2.67789,"high":2.67794,"low":2.6777,"close":2.67794,"volume":70.55999755859375},{"timestamp":1742414760000,"open":2.67792,"high":2.67914,"low":2.67792,"close":2.67911,"volume":55.439998626708984},{"timestamp":1742414820000,"open":2.67912,"high":2.67972,"low":2.67908,"close":2.67964,"volume":61.7400016784668},{"timestamp":1742414880000,"open":2.67961,"high":2.68031,"low":2.67961,"close":2.67995,"volume":79.37999725341797},{"timestamp":1742414940000,"open":2.67997,"high":2.68002,"low":2.67984,"close":2.67985,"volume":64.26000213623047},{"timestamp":1742415000000,"open":2.6799,"high":2.67995,"low":2.6797,"close":2.6797,"volume":71.81999969482422},{"timestamp":1742415060000,"open":2.6797,"high":2.67971,"low":2.67939,"close":2.67941,"volume":52.91999816894531},{"timestamp":1742415120000,"open":2.67937,"high":2.67948,"low":2.67917,"close":2.67926,"volume":39.060001373291016},{"timestamp":1742415180000,"open":2.67923,"high":2.67935,"low":2.67916,"close":2.67916,"volume":37.79999923706055},{"timestamp":1742415240000,"open":2.67918,"high":2.67938,"low":2.67902,"close":2.67918,"volume":35.279998779296875},{"timestamp":1742415300000,"open":2.67918,"high":2.67945,"low":2.67912,"close":2.6793,"volume":36.540000915527344},{"timestamp":1742415360000,"open":2.67938,"high":2.67945,"low":2.67912,"close":2.67912,"volume":31.5},{"timestamp":1742415420000,"open":2.67912,"high":2.67931,"low":2.67909,"close":2.67912,"volume":35.279998779296875},{"timestamp":1742415480000,"open":2.67915,"high":2.67933,"low":2.67911,"close":2.67916,"volume":91.9800033569336},{"timestamp":1742415540000,"open":2.67912,"high":2.67938,"low":2.67909,"close":2.67938,"volume":49.13999938964844},{"timestamp":1742415600000,"open":2.67942,"high":2.67962,"low":2.67933,"close":2.67933,"volume":27.719999313354492},{"timestamp":1742415660000,"open":2.67936,"high":2.67944,"low":2.67931,"close":2.67939,"volume":23.940000534057617},{"timestamp":1742415720000,"open":2.67943,"high":2.6795,"low":2.67916,"close":2.67926,"volume":32.7599983215332},{"timestamp":1742415780000,"open":2.67924,"high":2.67949,"low":2.67912,"close":2.67912,"volume":35.279998779296875},{"timestamp":1742415840000,"open":2.67912,"high":2.67939,"low":2.67902,"close":2.67935,"volume":17.639999389648438},{"timestamp":1742415900000,"open":2.67928,"high":2.67932,"low":2.67891,"close":2.67893,"volume":23.940000534057617},{"timestamp":1742415960000,"open":2.67892,"high":2.67913,"low":2.67891,"close":2.67911,"volume":70.55999755859375},{"timestamp":1742416020000,"open":2.67899,"high":2.67899,"low":2.67886,"close":2.67892,"volume":17.639999389648438},{"timestamp":1742416080000,"open":2.67889,"high":2.67904,"low":2.67889,"close":2.67904,"volume":6.300000190734863},{"timestamp":1742416140000,"open":2.67903,"high":2.6793,"low":2.67898,"close":2.67924,"volume":21.420000076293945},{"timestamp":1742416200000,"open":2.67919,"high":2.67919,"low":2.67905,"close":2.67907,"volume":12.600000381469727},{"timestamp":1742416260000,"open":2.67897,"high":2.67897,"low":2.6783,"close":2.67835,"volume":34.02000045776367},{"timestamp":1742416320000,"open":2.6783,"high":2.67835,"low":2.6783,"close":2.6783,"volume":10.079999923706055},{"timestamp":1742416380000,"open":2.6783,"high":2.67839,"low":2.67818,"close":2.67821,"volume":26.459999084472656},{"timestamp":1742416440000,"open":2.67824,"high":2.67824,"low":2.67821,"close":2.67821,"volume":2.5199999809265137},{"timestamp":1742416500000,"open":2.67825,"high":2.67833,"low":2.67776,"close":2.67777,"volume":46.619998931884766},{"timestamp":1742416560000,"open":2.67781,"high":2.67781,"low":2.6777,"close":2.67778,"volume":16.3799991607666},{"timestamp":1742416620000,"open":2.67779,"high":2.67779,"low":2.67766,"close":2.67769,"volume":22.68000030517578},{"timestamp":1742416680000,"open":2.6777,"high":2.67772,"low":2.67769,"close":2.67772,"volume":10.079999923706055},{"timestamp":1742416740000,"open":2.67767,"high":2.67774,"low":2.6776,"close":2.67762,"volume":12.600000381469727},{"timestamp":1742416800000,"open":2.67759,"high":2.67759,"low":2.67729,"close":2.6773,"volume":39.060001373291016},{"timestamp":1742416860000,"open":2.67724,"high":2.67741,"low":2.67711,"close":2.67721,"volume":60.47999954223633},{"timestamp":1742416920000,"open":2.67714,"high":2.67758,"low":2.67707,"close":2.6775,"volume":59.220001220703125},{"timestamp":1742416980000,"open":2.67749,"high":2.67749,"low":2.67723,"close":2.67747,"volume":30.239999771118164},{"timestamp":1742417040000,"open":2.67746,"high":2.67747,"low":2.67718,"close":2.6772,"volume":13.859999656677246},{"timestamp":1742417100000,"open":2.67718,"high":2.67727,"low":2.67715,"close":2.67717,"volume":16.3799991607666},{"timestamp":1742417160000,"open":2.67716,"high":2.67739,"low":2.67716,"close":2.67723,"volume":28.979999542236328},{"timestamp":1742417220000,"open":2.67723,"high":2.67724,"low":2.67697,"close":2.67697,"volume":7.559999942779541},{"timestamp":1742417280000,"open":2.67694,"high":2.67694,"low":2.67673,"close":2.6769,"volume":13.859999656677246},{"timestamp":1742417340000,"open":2.67674,"high":2.67714,"low":2.67674,"close":2.67695,"volume":46.619998931884766},{"timestamp":1742417400000,"open":2.67682,"high":2.67693,"low":2.67625,"close":2.67669,"volume":166.32000732421875},{"timestamp":1742417460000,"open":2.67669,"high":2.67748,"low":2.67652,"close":2.67739,"volume":148.67999267578125},{"timestamp":1742417520000,"open":2.67733,"high":2.67736,"low":2.67678,"close":2.6769,"volume":79.37999725341797},{"timestamp":1742417580000,"open":2.67697,"high":2.67747,"low":2.67663,"close":2.67741,"volume":264.6000061035156},{"timestamp":1742417640000,"open":2.67738,"high":2.67742,"low":2.67622,"close":2.67631,"volume":262.739990234375},{"timestamp":1742417700000,"open":2.67679,"high":2.67679,"low":2.67637,"close":2.67665,"volume":154.97999572753906},{"timestamp":1742417760000,"open":2.67665,"high":2.67702,"low":2.67665,"close":2.67697,"volume":138.60000610351562},{"timestamp":1742417820000,"open":2.67697,"high":2.67697,"low":2.67625,"close":2.67676,"volume":139.86000061035156},{"timestamp":1742417880000,"open":2.67676,"high":2.6776,"low":2.67655,"close":2.67747,"volume":173.8800048828125},{"timestamp":1742417940000,"open":2.67747,"high":2.67777,"low":2.67719,"close":2.67728,"volume":91.9800033569336},{"timestamp":1742418000000,"open":2.67659,"high":2.67706,"low":2.67638,"close":2.67706,"volume":3.7799999713897705},{"timestamp":1742418300000,"open":2.67597,"high":2.67658,"low":2.67523,"close":2.67658,"volume":8.819999694824219},{"timestamp":1742418360000,"open":2.67659,"high":2.67661,"low":2.67532,"close":2.67532,"volume":11.34000015258789},{"timestamp":1742418420000,"open":2.67517,"high":2.67638,"low":2.67506,"close":2.67638,"volume":6.019999980926514},{"timestamp":1742418480000,"open":2.67498,"high":2.67501,"low":2.67498,"close":2.67501,"volume":20.15999984741211},{"timestamp":1742418540000,"open":2.67501,"high":2.67517,"low":2.67499,"close":2.67517,"volume":23.940000534057617},{"timestamp":1742418600000,"open":2.6752,"high":2.67521,"low":2.67506,"close":2.67521,"volume":25.200000762939453},{"timestamp":1742418660000,"open":2.67515,"high":2.67519,"low":2.67498,"close":2.67501,"volume":21.420000076293945},{"timestamp":1742418720000,"open":2.67496,"high":2.67619,"low":2.67488,"close":2.67614,"volume":65.5199966430664},{"timestamp":1742418780000,"open":2.6748,"high":2.67628,"low":2.6748,"close":2.67628,"volume":3.7799999713897705},{"timestamp":1742418840000,"open":2.67628,"high":2.67628,"low":2.675,"close":2.67503,"volume":7.559999942779541},{"timestamp":1742418900000,"open":2.67499,"high":2.67504,"low":2.67497,"close":2.67497,"volume":22.68000030517578},{"timestamp":1742418960000,"open":2.67498,"high":2.67576,"low":2.67485,"close":2.67575,"volume":13.859999656677246},{"timestamp":1742419020000,"open":2.67576,"high":2.67576,"low":2.67471,"close":2.6748,"volume":13.859999656677246},{"timestamp":1742419080000,"open":2.67479,"high":2.67487,"low":2.67473,"close":2.67477,"volume":34.02000045776367},{"timestamp":1742419140000,"open":2.67476,"high":2.67563,"low":2.67473,"close":2.67563,"volume":8.819999694824219},{"timestamp":1742419200000,"open":2.67469,"high":2.67469,"low":2.67317,"close":2.67437,"volume":50.400001525878906},{"timestamp":1742419260000,"open":2.67434,"high":2.67545,"low":2.67434,"close":2.67545,"volume":7.559999942779541},{"timestamp":1742419320000,"open":2.67545,"high":2.67545,"low":2.67444,"close":2.67444,"volume":3.7799999713897705},{"timestamp":1742419380000,"open":2.67444,"high":2.67543,"low":2.67444,"close":2.67543,"volume":2.5199999809265137},{"timestamp":1742419440000,"open":2.67438,"high":2.67446,"low":2.67428,"close":2.67428,"volume":18.899999618530273},{"timestamp":1742419500000,"open":2.67549,"high":2.6755,"low":2.67415,"close":2.67419,"volume":21.420000076293945},{"timestamp":1742419560000,"open":2.6742,"high":2.6744,"low":2.67414,"close":2.6744,"volume":17.639999389648438},{"timestamp":1742419620000,"open":2.67441,"high":2.67485,"low":2.67438,"close":2.67479,"volume":21.420000076293945},{"timestamp":1742419680000,"open":2.67478,"high":2.67486,"low":2.67478,"close":2.67482,"volume":23.940000534057617},{"timestamp":1742419740000,"open":2.67482,"high":2.6749,"low":2.6748,"close":2.67487,"volume":21.420000076293945},{"timestamp":1742419800000,"open":2.67486,"high":2.67491,"low":2.6742,"close":2.67432,"volume":42.84000015258789},{"timestamp":1742419860000,"open":2.67431,"high":2.6756,"low":2.6743,"close":2.67558,"volume":28.979999542236328},{"timestamp":1742419920000,"open":2.67559,"high":2.67559,"low":2.67558,"close":2.67558,"volume":5.039999961853027},{"timestamp":1742419980000,"open":2.67471,"high":2.67481,"low":2.67464,"close":2.67474,"volume":21.420000076293945},{"timestamp":1742420040000,"open":2.67473,"high":2.67482,"low":2.67469,"close":2.67479,"volume":40.31999969482422},{"timestamp":1742420100000,"open":2.67556,"high":2.67605,"low":2.67555,"close":2.67588,"volume":36.540000915527344},{"timestamp":1742420160000,"open":2.67591,"high":2.67603,"low":2.6759,"close":2.67602,"volume":18.899999618530273},{"timestamp":1742420220000,"open":2.67602,"high":2.67609,"low":2.67596,"close":2.67604,"volume":37.79999923706055},{"timestamp":1742420280000,"open":2.67611,"high":2.67618,"low":2.67606,"close":2.6761,"volume":30.239999771118164},{"timestamp":1742420340000,"open":2.67611,"high":2.67612,"low":2.67603,"close":2.6761,"volume":27.719999313354492},{"timestamp":1742420400000,"open":2.67611,"high":2.67617,"low":2.67606,"close":2.67611,"volume":22.68000030517578},{"timestamp":1742420460000,"open":2.67608,"high":2.67643,"low":2.67552,"close":2.6758,"volume":55.439998626708984},{"timestamp":1742420520000,"open":2.67579,"high":2.6763,"low":2.67579,"close":2.67623,"volume":55.439998626708984},{"timestamp":1742420580000,"open":2.67623,"high":2.67623,"low":2.6751,"close":2.6751,"volume":12.600000381469727},{"timestamp":1742420640000,"open":2.67511,"high":2.67517,"low":2.67395,"close":2.67501,"volume":84.41999816894531},{"timestamp":1742420700000,"open":2.675,"high":2.67555,"low":2.675,"close":2.6755,"volume":56.70000076293945},{"timestamp":1742420760000,"open":2.6755,"high":2.67627,"low":2.6755,"close":2.67605,"volume":59.220001220703125},{"timestamp":1742420820000,"open":2.67605,"high":2.67651,"low":2.67531,"close":2.67651,"volume":85.68000030517578},{"timestamp":1742420880000,"open":2.67574,"high":2.67663,"low":2.6755,"close":2.67619,"volume":80.63999938964844},{"timestamp":1742420940000,"open":2.67664,"high":2.6769,"low":2.67581,"close":2.67643,"volume":49.13999938964844},{"timestamp":1742421000000,"open":2.67643,"high":2.67694,"low":2.67576,"close":2.67648,"volume":90.72000122070312},{"timestamp":1742421060000,"open":2.67639,"high":2.6771,"low":2.67577,"close":2.67633,"volume":178.9199981689453},{"timestamp":1742421120000,"open":2.67639,"high":2.67681,"low":2.67577,"close":2.67678,"volume":212.94000244140625},{"timestamp":1742421180000,"open":2.6768,"high":2.67726,"low":2.67586,"close":2.67708,"volume":235.6199951171875},{"timestamp":1742421240000,"open":2.67714,"high":2.67773,"low":2.6763,"close":2.67691,"volume":280.9800109863281},{"timestamp":1742421300000,"open":2.67655,"high":2.67726,"low":2.67551,"close":2.67551,"volume":105.83999633789062},{"timestamp":1742421360000,"open":2.67598,"high":2.67639,"low":2.67551,"close":2.67627,"volume":117.18000030517578},{"timestamp":1742421420000,"open":2.67621,"high":2.67638,"low":2.67544,"close":2.67577,"volume":197.82000732421875},{"timestamp":1742421480000,"open":2.67561,"high":2.67657,"low":2.67538,"close":2.67655,"volume":236.8800048828125},{"timestamp":1742421540000,"open":2.67661,"high":2.67689,"low":2.67553,"close":2.67634,"volume":109.62000274658203},{"timestamp":1742421600000,"open":2.67653,"high":2.67876,"low":2.67607,"close":2.67825,"volume":132.3000030517578},{"timestamp":1742421660000,"open":2.67822,"high":2.67867,"low":2.67794,"close":2.67829,"volume":85.68000030517578},{"timestamp":1742421720000,"open":2.67831,"high":2.67834,"low":2.67768,"close":2.67803,"volume":60.47999954223633},{"timestamp":1742421780000,"open":2.67802,"high":2.67829,"low":2.67762,"close":2.6777,"volume":148.67999267578125},{"timestamp":1742421840000,"open":2.67768,"high":2.67872,"low":2.67757,"close":2.67847,"volume":178.9199981689453},{"timestamp":1742421900000,"open":2.67851,"high":2.67867,"low":2.67721,"close":2.67847,"volume":214.1999969482422},{"timestamp":1742421960000,"open":2.67845,"high":2.67863,"low":2.67734,"close":2.67828,"volume":181.44000244140625},{"timestamp":1742422020000,"open":2.67825,"high":2.67873,"low":2.67735,"close":2.67798,"volume":223.02000427246094},{"timestamp":1742422080000,"open":2.67799,"high":2.67854,"low":2.67745,"close":2.67808,"volume":263.3399963378906},{"timestamp":1742422140000,"open":2.67824,"high":2.67888,"low":2.67758,"close":2.67828,"volume":115.91999816894531},{"timestamp":1742422200000,"open":2.67813,"high":2.67856,"low":2.67757,"close":2.67846,"volume":148.67999267578125},{"timestamp":1742422260000,"open":2.67844,"high":2.67868,"low":2.67741,"close":2.67758,"volume":163.8000030517578},{"timestamp":1742422320000,"open":2.67749,"high":2.67757,"low":2.67727,"close":2.67734,"volume":35.279998779296875},{"timestamp":1742422380000,"open":2.67735,"high":2.67768,"low":2.67733,"close":2.67755,"volume":31.5},{"timestamp":1742422440000,"open":2.6776,"high":2.67763,"low":2.67752,"close":2.67752,"volume":21.420000076293945},{"timestamp":1742422500000,"open":2.67752,"high":2.67752,"low":2.67675,"close":2.67675,"volume":42.84000015258789},{"timestamp":1742422560000,"open":2.67679,"high":2.67712,"low":2.67673,"close":2.677,"volume":25.200000762939453},{"timestamp":1742422620000,"open":2.67699,"high":2.677,"low":2.67682,"close":2.67692,"volume":17.639999389648438},{"timestamp":1742422680000,"open":2.67685,"high":2.67707,"low":2.67685,"close":2.67707,"volume":26.459999084472656},{"timestamp":1742422740000,"open":2.67698,"high":2.67767,"low":2.67694,"close":2.67727,"volume":54.18000030517578},{"timestamp":1742422800000,"open":2.67724,"high":2.67777,"low":2.67704,"close":2.67704,"volume":45.36000061035156},{"timestamp":1742422860000,"open":2.67705,"high":2.67721,"low":2.67704,"close":2.67707,"volume":17.639999389648438},{"timestamp":1742422920000,"open":2.67708,"high":2.67721,"low":2.67705,"close":2.67721,"volume":17.639999389648438},{"timestamp":1742422980000,"open":2.6772,"high":2.6772,"low":2.67706,"close":2.67706,"volume":70.55999755859375},{"timestamp":1742423040000,"open":2.67706,"high":2.67724,"low":2.67706,"close":2.67724,"volume":37.79999923706055},{"timestamp":1742423100000,"open":2.67721,"high":2.67727,"low":2.67698,"close":2.67714,"volume":36.540000915527344},{"timestamp":1742423160000,"open":2.67715,"high":2.67715,"low":2.67699,"close":2.67715,"volume":27.719999313354492},{"timestamp":1742423220000,"open":2.67704,"high":2.67731,"low":2.67704,"close":2.67721,"volume":32.7599983215332},{"timestamp":1742423280000,"open":2.67721,"high":2.67728,"low":2.67721,"close":2.67721,"volume":35.279998779296875},{"timestamp":1742423340000,"open":2.67722,"high":2.67729,"low":2.67717,"close":2.6772,"volume":35.279998779296875},{"timestamp":1742423400000,"open":2.67723,"high":2.67738,"low":2.67706,"close":2.67706,"volume":32.7599983215332},{"timestamp":1742423460000,"open":2.67707,"high":2.67721,"low":2.677,"close":2.67706,"volume":65.5199966430664},{"timestamp":1742423520000,"open":2.67707,"high":2.67721,"low":2.67704,"close":2.67705,"volume":46.619998931884766},{"timestamp":1742423580000,"open":2.67712,"high":2.67715,"low":2.67711,"close":2.67713,"volume":13.859999656677246},{"timestamp":1742423640000,"open":2.67714,"high":2.67715,"low":2.67705,"close":2.67714,"volume":23.940000534057617},{"timestamp":1742423700000,"open":2.67713,"high":2.67714,"low":2.67705,"close":2.67713,"volume":20.15999984741211},{"timestamp":1742423760000,"open":2.67711,"high":2.67724,"low":2.67694,"close":2.6772,"volume":35.279998779296875},{"timestamp":1742423820000,"open":2.6771,"high":2.67795,"low":2.67687,"close":2.67693,"volume":44.099998474121094},{"timestamp":1742423880000,"open":2.67695,"high":2.67778,"low":2.67667,"close":2.67669,"volume":41.58000183105469},{"timestamp":1742423940000,"open":2.67669,"high":2.67774,"low":2.67661,"close":2.67663,"volume":32.7599983215332},{"timestamp":1742424000000,"open":2.67686,"high":2.67777,"low":2.67682,"close":2.67685,"volume":31.5},{"timestamp":1742424060000,"open":2.67778,"high":2.67784,"low":2.67667,"close":2.67668,"volume":55.439998626708984},{"timestamp":1742424120000,"open":2.67668,"high":2.67779,"low":2.67667,"close":2.67674,"volume":65.5199966430664},{"timestamp":1742424180000,"open":2.67673,"high":2.67675,"low":2.67673,"close":2.67674,"volume":47.880001068115234},{"timestamp":1742424240000,"open":2.67673,"high":2.67704,"low":2.67673,"close":2.67701,"volume":34.02000045776367},{"timestamp":1742424300000,"open":2.6768,"high":2.67767,"low":2.67677,"close":2.67698,"volume":54.18000030517578},{"timestamp":1742424360000,"open":2.67698,"high":2.67704,"low":2.67694,"close":2.67702,"volume":26.459999084472656},{"timestamp":1742424420000,"open":2.677,"high":2.67735,"low":2.67699,"close":2.67735,"volume":37.79999923706055},{"timestamp":1742424480000,"open":2.67734,"high":2.67751,"low":2.67734,"close":2.67747,"volume":25.200000762939453},{"timestamp":1742424540000,"open":2.67748,"high":2.67753,"low":2.67738,"close":2.67743,"volume":56.70000076293945},{"timestamp":1742424600000,"open":2.6775,"high":2.6775,"low":2.67742,"close":2.67742,"volume":34.02000045776367},{"timestamp":1742424660000,"open":2.67738,"high":2.67739,"low":2.6772,"close":2.67726,"volume":76.86000061035156},{"timestamp":1742424720000,"open":2.67729,"high":2.6773,"low":2.67716,"close":2.67721,"volume":49.13999938964844},{"timestamp":1742424780000,"open":2.67721,"high":2.67725,"low":2.67712,"close":2.67724,"volume":36.540000915527344},{"timestamp":1742424840000,"open":2.67724,"high":2.67733,"low":2.67717,"close":2.67717,"volume":26.459999084472656},{"timestamp":1742424900000,"open":2.67719,"high":2.67726,"low":2.6771,"close":2.6771,"volume":16.3799991607666},{"timestamp":1742424960000,"open":2.67716,"high":2.67727,"low":2.67714,"close":2.67725,"volume":17.639999389648438},{"timestamp":1742425020000,"open":2.67727,"high":2.67734,"low":2.67718,"close":2.67733,"volume":22.68000030517578},{"timestamp":1742425080000,"open":2.67685,"high":2.67685,"low":2.67577,"close":2.67621,"volume":30.239999771118164},{"timestamp":1742425140000,"open":2.67618,"high":2.67636,"low":2.67618,"close":2.67627,"volume":20.15999984741211},{"timestamp":1742425200000,"open":2.67632,"high":2.67653,"low":2.67598,"close":2.67653,"volume":41.58000183105469},{"timestamp":1742425260000,"open":2.67656,"high":2.67842,"low":2.67613,"close":2.67829,"volume":120.95999908447266},{"timestamp":1742425320000,"open":2.67829,"high":2.6783,"low":2.67648,"close":2.67776,"volume":138.60000610351562},{"timestamp":1742425380000,"open":2.67774,"high":2.67819,"low":2.6766,"close":2.67785,"volume":83.16000366210938},{"timestamp":1742425440000,"open":2.67792,"high":2.67883,"low":2.67751,"close":2.67844,"volume":95.76000213623047},{"timestamp":1742425500000,"open":2.67849,"high":2.67856,"low":2.67741,"close":2.67786,"volume":73.08000183105469},{"timestamp":1742425560000,"open":2.67784,"high":2.67878,"low":2.67718,"close":2.67801,"volume":100.80000305175781},{"timestamp":1742425620000,"open":2.67799,"high":2.67818,"low":2.67794,"close":2.678,"volume":32.7599983215332},{"timestamp":1742425680000,"open":2.67801,"high":2.67829,"low":2.67785,"close":2.67808,"volume":59.220001220703125},{"timestamp":1742425740000,"open":2.67725,"high":2.67869,"low":2.67725,"close":2.67858,"volume":54.18000030517578},{"timestamp":1742425800000,"open":2.67882,"high":2.67882,"low":2.67639,"close":2.67782,"volume":103.31999969482422},{"timestamp":1742425860000,"open":2.67783,"high":2.6781,"low":2.6771,"close":2.67714,"volume":57.959999084472656},{"timestamp":1742425920000,"open":2.67712,"high":2.67713,"low":2.67709,"close":2.67713,"volume":16.3799991607666},{"timestamp":1742425980000,"open":2.67712,"high":2.67817,"low":2.67687,"close":2.67701,"volume":83.16000366210938},{"timestamp":1742426040000,"open":2.67707,"high":2.67712,"low":2.67706,"close":2.67712,"volume":12.600000381469727},{"timestamp":1742426100000,"open":2.67711,"high":2.67769,"low":2.67706,"close":2.67709,"volume":49.13999938964844},{"timestamp":1742426160000,"open":2.67707,"high":2.67711,"low":2.67705,"close":2.6771,"volume":40.31999969482422},{"timestamp":1742426220000,"open":2.6771,"high":2.67714,"low":2.67704,"close":2.6771,"volume":42.84000015258789},{"timestamp":1742426280000,"open":2.6771,"high":2.67719,"low":2.67695,"close":2.67709,"volume":30.239999771118164},{"timestamp":1742426340000,"open":2.67714,"high":2.67719,"low":2.67696,"close":2.67702,"volume":13.859999656677246},{"timestamp":1742426400000,"open":2.67703,"high":2.67722,"low":2.67703,"close":2.67717,"volume":41.58000183105469},{"timestamp":1742426460000,"open":2.67717,"high":2.67719,"low":2.67711,"close":2.67718,"volume":28.979999542236328},{"timestamp":1742426520000,"open":2.67722,"high":2.67732,"low":2.67714,"close":2.67731,"volume":34.02000045776367},{"timestamp":1742426580000,"open":2.67732,"high":2.67746,"low":2.67729,"close":2.67745,"volume":41.58000183105469},{"timestamp":1742426640000,"open":2.67741,"high":2.67755,"low":2.6774,"close":2.6775,"volume":28.979999542236328},{"timestamp":1742426700000,"open":2.67752,"high":2.67753,"low":2.67741,"close":2.67748,"volume":26.459999084472656},{"timestamp":1742426760000,"open":2.67749,"high":2.67752,"low":2.67741,"close":2.67741,"volume":21.420000076293945},{"timestamp":1742426820000,"open":2.67742,"high":2.67749,"low":2.67742,"close":2.67749,"volume":21.420000076293945},{"timestamp":1742426880000,"open":2.67746,"high":2.6775,"low":2.67739,"close":2.67739,"volume":16.3799991607666},{"timestamp":1742426940000,"open":2.67738,"high":2.67742,"low":2.67723,"close":2.67735,"volume":32.7599983215332},{"timestamp":1742427000000,"open":2.67731,"high":2.67837,"low":2.6773,"close":2.6783,"volume":35.279998779296875},{"timestamp":1742427060000,"open":2.67833,"high":2.67833,"low":2.67809,"close":2.67831,"volume":86.94000244140625},{"timestamp":1742427120000,"open":2.67825,"high":2.67825,"low":2.67665,"close":2.67682,"volume":167.5800018310547},{"timestamp":1742427180000,"open":2.6768,"high":2.67739,"low":2.67674,"close":2.67675,"volume":45.36000061035156},{"timestamp":1742427240000,"open":2.67676,"high":2.67688,"low":2.67666,"close":2.67666,"volume":36.540000915527344},{"timestamp":1742427300000,"open":2.67683,"high":2.67727,"low":2.67666,"close":2.6771,"volume":60.47999954223633},{"timestamp":1742427360000,"open":2.6771,"high":2.6773,"low":2.67674,"close":2.67676,"volume":65.5199966430664},{"timestamp":1742427420000,"open":2.67679,"high":2.67737,"low":2.67679,"close":2.6771,"volume":39.060001373291016},{"timestamp":1742427480000,"open":2.6771,"high":2.67714,"low":2.67705,"close":2.67707,"volume":26.459999084472656},{"timestamp":1742427540000,"open":2.67704,"high":2.67761,"low":2.67674,"close":2.677,"volume":66.79000091552734},{"timestamp":1742427600000,"open":2.67699,"high":2.67742,"low":2.67694,"close":2.67697,"volume":69.30000305175781},{"timestamp":1742427660000,"open":2.67701,"high":2.67742,"low":2.67667,"close":2.67676,"volume":63},{"timestamp":1742427720000,"open":2.67678,"high":2.67719,"low":2.67623,"close":2.67652,"volume":68.04000091552734},{"timestamp":1742427780000,"open":2.67649,"high":2.67677,"low":2.67641,"close":2.67656,"volume":57.959999084472656},{"timestamp":1742427840000,"open":2.67658,"high":2.67761,"low":2.67657,"close":2.67719,"volume":75.5999984741211},{"timestamp":1742427900000,"open":2.67719,"high":2.67732,"low":2.67716,"close":2.67731,"volume":45.36000061035156},{"timestamp":1742427960000,"open":2.67731,"high":2.67778,"low":2.6773,"close":2.67777,"volume":42.84000015258789},{"timestamp":1742428020000,"open":2.67779,"high":2.6778,"low":2.67732,"close":2.67735,"volume":74.33999633789062},{"timestamp":1742428080000,"open":2.67737,"high":2.67743,"low":2.67733,"close":2.67738,"volume":35.279998779296875},{"timestamp":1742428140000,"open":2.67734,"high":2.67742,"low":2.67734,"close":2.67742,"volume":27.719999313354492},{"timestamp":1742428200000,"open":2.67743,"high":2.67745,"low":2.67721,"close":2.67735,"volume":41.58000183105469},{"timestamp":1742428260000,"open":2.67736,"high":2.6775,"low":2.67712,"close":2.67716,"volume":78.12000274658203},{"timestamp":1742428320000,"open":2.67722,"high":2.67771,"low":2.67722,"close":2.6775,"volume":42.84000015258789},{"timestamp":1742428380000,"open":2.67772,"high":2.67772,"low":2.67734,"close":2.67757,"volume":16.3799991607666},{"timestamp":1742428440000,"open":2.67757,"high":2.67757,"low":2.67732,"close":2.67736,"volume":7.559999942779541},{"timestamp":1742428500000,"open":2.67736,"high":2.67736,"low":2.67732,"close":2.67732,"volume":8.819999694824219},{"timestamp":1742428560000,"open":2.67733,"high":2.67734,"low":2.67716,"close":2.67716,"volume":22.68000030517578},{"timestamp":1742428620000,"open":2.67716,"high":2.6772,"low":2.67701,"close":2.67706,"volume":44.099998474121094},{"timestamp":1742428680000,"open":2.67709,"high":2.67712,"low":2.67385,"close":2.67385,"volume":75.5999984741211},{"timestamp":1742428740000,"open":2.67386,"high":2.67411,"low":2.67376,"close":2.67394,"volume":84.41999816894531}]