[{"timestamp":1742342400000,"open":2.62278,"high":2.62293,"low":2.62266,"close":2.62266,"volume":73.80000305175781},{"timestamp":1742342460000,"open":2.62269,"high":2.62276,"low":2.62261,"close":2.62268,"volume":53.29999923706055},{"timestamp":1742342520000,"open":2.62267,"high":2.62275,"low":2.62264,"close":2.62267,"volume":45.099998474121094},{"timestamp":1742342580000,"open":2.62266,"high":2.62266,"low":2.62256,"close":2.62264,"volume":49.20000076293945},{"timestamp":1742342640000,"open":2.62264,"high":2.62265,"low":2.62257,"close":2.62265,"volume":73.80000305175781},{"timestamp":1742342700000,"open":2.62262,"high":2.62268,"low":2.62233,"close":2.62258,"volume":75.8499984741211},{"timestamp":1742342760000,"open":2.6226,"high":2.62267,"low":2.62251,"close":2.62261,"volume":90.19999694824219},{"timestamp":1742342820000,"open":2.62259,"high":2.62283,"low":2.62255,"close":2.62283,"volume":96.3499984741211},{"timestamp":1742342880000,"open":2.62281,"high":2.62282,"low":2.62272,"close":2.62272,"volume":55.349998474121094},{"timestamp":1742342940000,"open":2.62271,"high":2.62278,"low":2.62267,"close":2.62271,"volume":45.099998474121094},{"timestamp":1742343000000,"open":2.62272,"high":2.62273,"low":2.62256,"close":2.62258,"volume":26.649999618530273},{"timestamp":1742343060000,"open":2.62259,"high":2.62261,"low":2.62248,"close":2.62251,"volume":32.79999923706055},{"timestamp":1742343120000,"open":2.6225,"high":2.62282,"low":2.6225,"close":2.62276,"volume":45.099998474121094},{"timestamp":1742343180000,"open":2.62276,"high":2.62278,"low":2.62254,"close":2.62264,"volume":65.5999984741211},{"timestamp":1742343240000,"open":2.6226,"high":2.62261,"low":2.62254,"close":2.6226,"volume":26.649999618530273},{"timestamp":1742343300000,"open":2.62257,"high":2.62286,"low":2.62256,"close":2.62275,"volume":73.80000305175781},{"timestamp":1742343360000,"open":2.62275,"high":2.62282,"low":2.62275,"close":2.62277,"volume":67.6500015258789},{"timestamp":1742343420000,"open":2.62282,"high":2.62319,"low":2.62276,"close":2.62314,"volume":73.80000305175781},{"timestamp":1742343480000,"open":2.62317,"high":2.62317,"low":2.62299,"close":2.62312,"volume":77.9000015258789},{"timestamp":1742343540000,"open":2.62308,"high":2.62318,"low":2.62303,"close":2.62317,"volume":49.20000076293945},{"timestamp":1742343600000,"open":2.62316,"high":2.62322,"low":2.62309,"close":2.62309,"volume":82},{"timestamp":1742343660000,"open":2.62311,"high":2.62322,"low":2.62296,"close":2.62305,"volume":106.5999984741211},{"timestamp":1742343720000,"open":2.62306,"high":2.62333,"low":2.62306,"close":2.62328,"volume":65.5999984741211},{"timestamp":1742343780000,"open":2.62327,"high":2.62338,"low":2.62326,"close":2.6233,"volume":79.94999694824219},{"timestamp":1742343840000,"open":2.62333,"high":2.62337,"low":2.62331,"close":2.62332,"volume":43.04999923706055},{"timestamp":1742343900000,"open":2.62332,"high":2.62339,"low":2.62322,"close":2.62334,"volume":53.29999923706055},{"timestamp":1742343960000,"open":2.62331,"high":2.62339,"low":2.62328,"close":2.62337,"volume":22.549999237060547},{"timestamp":1742344020000,"open":2.62337,"high":2.62346,"low":2.6232,"close":2.62346,"volume":67.6500015258789},{"timestamp":1742344080000,"open":2.62344,"high":2.62352,"low":2.62344,"close":2.62349,"volume":22.549999237060547},{"timestamp":1742344140000,"open":2.6235,"high":2.6235,"low":2.62313,"close":2.62317,"volume":47.150001525878906},{"timestamp":1742344200000,"open":2.62317,"high":2.62317,"low":2.62308,"close":2.62311,"volume":96.3499984741211},{"timestamp":1742344260000,"open":2.62313,"high":2.62315,"low":2.62309,"close":2.62313,"volume":38.95000076293945},{"timestamp":1742344320000,"open":2.62311,"high":2.62313,"low":2.623,"close":2.623,"volume":53.29999923706055},{"timestamp":1742344380000,"open":2.62298,"high":2.62298,"low":2.6227,"close":2.62279,"volume":49.20000076293945},{"timestamp":1742344440000,"open":2.62278,"high":2.62304,"low":2.62273,"close":2.62302,"volume":123},{"timestamp":1742344500000,"open":2.62302,"high":2.62322,"low":2.62292,"close":2.62318,"volume":190.64999389648438},{"timestamp":1742344560000,"open":2.62321,"high":2.62339,"low":2.62319,"close":2.6233,"volume":47.150001525878906},{"timestamp":1742344620000,"open":2.62336,"high":2.62339,"low":2.62327,"close":2.6233,"volume":73.80000305175781},{"timestamp":1742344680000,"open":2.62331,"high":2.62331,"low":2.62307,"close":2.62324,"volume":73.80000305175781},{"timestamp":1742344740000,"open":2.6232,"high":2.62322,"low":2.62308,"close":2.62313,"volume":88.1500015258789},{"timestamp":1742344800000,"open":2.62315,"high":2.62319,"low":2.62308,"close":2.62309,"volume":63.54999923706055},{"timestamp":1742344860000,"open":2.62308,"high":2.6233,"low":2.62308,"close":2.62329,"volume":77.9000015258789},{"timestamp":1742344920000,"open":2.6233,"high":2.6233,"low":2.62325,"close":2.62326,"volume":20.5},{"timestamp":1742344980000,"open":2.6232,"high":2.6232,"low":2.62304,"close":2.62307,"volume":28.700000762939453},{"timestamp":1742345040000,"open":2.62308,"high":2.62311,"low":2.62302,"close":2.62308,"volume":41},{"timestamp":1742345100000,"open":2.62302,"high":2.62308,"low":2.62302,"close":2.62306,"volume":20.5},{"timestamp":1742345160000,"open":2.62308,"high":2.62309,"low":2.62289,"close":2.62298,"volume":82},{"timestamp":1742345220000,"open":2.62298,"high":2.62298,"low":2.62284,"close":2.62289,"volume":90.19999694824219},{"timestamp":1742345280000,"open":2.62286,"high":2.62294,"low":2.62285,"close":2.62291,"volume":55.349998474121094},{"timestamp":1742345340000,"open":2.62285,"high":2.62293,"low":2.62285,"close":2.62293,"volume":77.9000015258789},{"timestamp":1742345400000,"open":2.62297,"high":2.62302,"low":2.62287,"close":2.62289,"volume":47.150001525878906},{"timestamp":1742345460000,"open":2.62291,"high":2.62309,"low":2.62289,"close":2.62307,"volume":114.80000305175781},{"timestamp":1742345520000,"open":2.62311,"high":2.62352,"low":2.62307,"close":2.62345,"volume":153.75},{"timestamp":1742345580000,"open":2.62348,"high":2.62348,"low":2.62308,"close":2.6231,"volume":182.4499969482422},{"timestamp":1742345640000,"open":2.62313,"high":2.62325,"low":2.62292,"close":2.62313,"volume":188.60000610351562},{"timestamp":1742345700000,"open":2.62317,"high":2.62326,"low":2.62297,"close":2.62311,"volume":221.39999389648438},{"timestamp":1742345760000,"open":2.62315,"high":2.62317,"low":2.62303,"close":2.62311,"volume":104.55000305175781},{"timestamp":1742345820000,"open":2.6231,"high":2.62311,"low":2.6229,"close":2.62293,"volume":71.75},{"timestamp":1742345880000,"open":2.6229,"high":2.62298,"low":2.62289,"close":2.62293,"volume":123},{"timestamp":1742345940000,"open":2.62295,"high":2.62315,"low":2.62286,"close":2.62306,"volume":102.5},{"timestamp":1742346000000,"open":2.62308,"high":2.62309,"low":2.62295,"close":2.62298,"volume":125.05000305175781},{"timestamp":1742346060000,"open":2.623,"high":2.62301,"low":2.62264,"close":2.62264,"volume":94.30000305175781},{"timestamp":1742346120000,"open":2.62264,"high":2.62267,"low":2.6224,"close":2.6224,"volume":75.8499984741211},{"timestamp":1742346180000,"open":2.62232,"high":2.62272,"low":2.62232,"close":2.62267,"volume":53.29999923706055},{"timestamp":1742346240000,"open":2.62264,"high":2.62264,"low":2.62259,"close":2.62259,"volume":51.25},{"timestamp":1742346300000,"open":2.62261,"high":2.62267,"low":2.62259,"close":2.62267,"volume":47.150001525878906},{"timestamp":1742346360000,"open":2.62264,"high":2.62271,"low":2.62252,"close":2.62252,"volume":45.099998474121094},{"timestamp":1742346420000,"open":2.62252,"high":2.62254,"low":2.62247,"close":2.62254,"volume":55.349998474121094},{"timestamp":1742346480000,"open":2.62251,"high":2.62258,"low":2.62248,"close":2.62251,"volume":49.20000076293945},{"timestamp":1742346540000,"open":2.62252,"high":2.62253,"low":2.62224,"close":2.62224,"volume":77.9000015258789},{"timestamp":1742346600000,"open":2.62223,"high":2.62225,"low":2.62217,"close":2.6222,"volume":32.79999923706055},{"timestamp":1742346660000,"open":2.62221,"high":2.62224,"low":2.62201,"close":2.62202,"volume":65.5999984741211},{"timestamp":1742346720000,"open":2.62202,"high":2.62202,"low":2.62197,"close":2.62197,"volume":18.450000762939453},{"timestamp":1742346780000,"open":2.62194,"high":2.62205,"low":2.62187,"close":2.62188,"volume":75.8499984741211},{"timestamp":1742346840000,"open":2.6219,"high":2.62205,"low":2.62186,"close":2.62205,"volume":96.3499984741211},{"timestamp":1742346900000,"open":2.62203,"high":2.62212,"low":2.62201,"close":2.62207,"volume":43.04999923706055},{"timestamp":1742346960000,"open":2.62209,"high":2.62214,"low":2.62205,"close":2.62209,"volume":75.8499984741211},{"timestamp":1742347020000,"open":2.62212,"high":2.62214,"low":2.62203,"close":2.62209,"volume":65.5999984741211},{"timestamp":1742347080000,"open":2.62211,"high":2.62236,"low":2.62211,"close":2.62231,"volume":102.5},{"timestamp":1742347140000,"open":2.62231,"high":2.62236,"low":2.62206,"close":2.62212,"volume":153.75},{"timestamp":1742347200000,"open":2.62212,"high":2.62212,"low":2.622,"close":2.622,"volume":123},{"timestamp":1742347260000,"open":2.62197,"high":2.62227,"low":2.62197,"close":2.6222,"volume":43.04999923706055},{"timestamp":1742347320000,"open":2.62225,"high":2.6223,"low":2.62206,"close":2.62207,"volume":116.8499984741211},{"timestamp":1742347380000,"open":2.62209,"high":2.6221,"low":2.62204,"close":2.62207,"volume":71.75},{"timestamp":1742347440000,"open":2.62204,"high":2.62224,"low":2.62202,"close":2.6221,"volume":94.30000305175781},{"timestamp":1742347500000,"open":2.62209,"high":2.62223,"low":2.62209,"close":2.62218,"volume":137.35000610351562},{"timestamp":1742347560000,"open":2.62218,"high":2.62225,"low":2.62209,"close":2.62209,"volume":88.1500015258789},{"timestamp":1742347620000,"open":2.62209,"high":2.62221,"low":2.62209,"close":2.62214,"volume":137.35000610351562},{"timestamp":1742347680000,"open":2.62214,"high":2.62238,"low":2.62213,"close":2.62238,"volume":108.6500015258789},{"timestamp":1742347740000,"open":2.62238,"high":2.62243,"low":2.6223,"close":2.6224,"volume":159.89999389648438},{"timestamp":1742347800000,"open":2.62236,"high":2.62242,"low":2.62222,"close":2.62226,"volume":266.5},{"timestamp":1742347860000,"open":2.62226,"high":2.62227,"low":2.62206,"close":2.62206,"volume":196.8000030517578},{"timestamp":1742347920000,"open":2.62208,"high":2.6221,"low":2.62202,"close":2.62208,"volume":172.1999969482422},{"timestamp":1742347980000,"open":2.6221,"high":2.62231,"low":2.62201,"close":2.62227,"volume":188.60000610351562},{"timestamp":1742348040000,"open":2.62226,"high":2.6224,"low":2.6222,"close":2.62227,"volume":258.29998779296875},{"timestamp":1742348100000,"open":2.62225,"high":2.6224,"low":2.62217,"close":2.62225,"volume":180.39999389648438},{"timestamp":1742348160000,"open":2.62223,"high":2.62229,"low":2.62201,"close":2.62204,"volume":202.9499969482422},{"timestamp":1742348220000,"open":2.62205,"high":2.6221,"low":2.62187,"close":2.62195,"volume":235.75},{"timestamp":1742348280000,"open":2.62193,"high":2.62218,"low":2.62186,"close":2.62216,"volume":209.10000610351562},{"timestamp":1742348340000,"open":2.62213,"high":2.62213,"low":2.62187,"close":2.62187,"volume":135.3000030517578},{"timestamp":1742348400000,"open":2.62188,"high":2.62194,"low":2.62184,"close":2.6219,"volume":145.5500030517578},{"timestamp":1742348460000,"open":2.62192,"high":2.62209,"low":2.62189,"close":2.62205,"volume":141.4499969482422},{"timestamp":1742348520000,"open":2.62203,"high":2.62207,"low":2.62196,"close":2.62198,"volume":88.1500015258789},{"timestamp":1742348580000,"open":2.622,"high":2.62201,"low":2.62186,"close":2.62201,"volume":75.8499984741211},{"timestamp":1742348640000,"open":2.62203,"high":2.6222,"low":2.622,"close":2.62219,"volume":104.55000305175781},{"timestamp":1742348700000,"open":2.6222,"high":2.62226,"low":2.62206,"close":2.62223,"volume":182.4499969482422},{"timestamp":1742348760000,"open":2.6222,"high":2.62221,"low":2.62209,"close":2.62218,"volume":159.89999389648438},{"timestamp":1742348820000,"open":2.6222,"high":2.6222,"low":2.62198,"close":2.62198,"volume":92.25},{"timestamp":1742348880000,"open":2.62199,"high":2.62203,"low":2.6218,"close":2.62181,"volume":100.44999694824219},{"timestamp":1742348940000,"open":2.62187,"high":2.62192,"low":2.6218,"close":2.62183,"volume":123},{"timestamp":1742349000000,"open":2.62183,"high":2.62184,"low":2.62169,"close":2.62176,"volume":135.3000030517578},{"timestamp":1742349060000,"open":2.62173,"high":2.62185,"low":2.62169,"close":2.62176,"volume":202.9499969482422},{"timestamp":1742349120000,"open":2.62173,"high":2.62188,"low":2.62168,"close":2.62187,"volume":157.85000610351562},{"timestamp":1742349180000,"open":2.62185,"high":2.62187,"low":2.62163,"close":2.6217,"volume":129.14999389648438},{"timestamp":1742349240000,"open":2.62165,"high":2.62166,"low":2.62161,"close":2.62165,"volume":71.75},{"timestamp":1742349300000,"open":2.62165,"high":2.62171,"low":2.62158,"close":2.62165,"volume":88.1500015258789},{"timestamp":1742349360000,"open":2.62165,"high":2.62172,"low":2.62163,"close":2.62166,"volume":82},{"timestamp":1742349420000,"open":2.62168,"high":2.62172,"low":2.6216,"close":2.62164,"volume":100.44999694824219},{"timestamp":1742349480000,"open":2.62169,"high":2.6217,"low":2.62163,"close":2.62165,"volume":139.39999389648438},{"timestamp":1742349540000,"open":2.62171,"high":2.62179,"low":2.62163,"close":2.62165,"volume":231.64999389648438},{"timestamp":1742349600000,"open":2.62168,"high":2.62181,"low":2.62151,"close":2.62169,"volume":139.39999389648438},{"timestamp":1742349660000,"open":2.62162,"high":2.62179,"low":2.62158,"close":2.62173,"volume":161.9499969482422},{"timestamp":1742349720000,"open":2.62168,"high":2.62176,"low":2.62134,"close":2.62134,"volume":157.85000610351562},{"timestamp":1742349780000,"open":2.62136,"high":2.62147,"low":2.62129,"close":2.62138,"volume":143.5},{"timestamp":1742349840000,"open":2.62134,"high":2.62144,"low":2.62127,"close":2.62135,"volume":186.5500030517578},{"timestamp":1742349900000,"open":2.62134,"high":2.62137,"low":2.62114,"close":2.62114,"volume":180.39999389648438},{"timestamp":1742349960000,"open":2.62118,"high":2.62134,"low":2.62115,"close":2.6213,"volume":112.75},{"timestamp":1742350020000,"open":2.62133,"high":2.62159,"low":2.62124,"close":2.62157,"volume":190.64999389648438},{"timestamp":1742350080000,"open":2.62155,"high":2.62177,"low":2.62154,"close":2.62165,"volume":190.64999389648438},{"timestamp":1742350140000,"open":2.62168,"high":2.62182,"low":2.62166,"close":2.62167,"volume":219.35000610351562},{"timestamp":1742350200000,"open":2.62171,"high":2.62185,"low":2.62165,"close":2.62178,"volume":172.1999969482422},{"timestamp":1742350260000,"open":2.62179,"high":2.62192,"low":2.62179,"close":2.62185,"volume":79.94999694824219},{"timestamp":1742350320000,"open":2.62182,"high":2.62196,"low":2.62178,"close":2.62192,"volume":71.75},{"timestamp":1742350380000,"open":2.62194,"high":2.62201,"low":2.62183,"close":2.62185,"volume":61.5},{"timestamp":1742350440000,"open":2.62184,"high":2.6219,"low":2.62171,"close":2.62175,"volume":104.55000305175781},{"timestamp":1742350500000,"open":2.62175,"high":2.6219,"low":2.62169,"close":2.62185,"volume":106.5999984741211},{"timestamp":1742350560000,"open":2.62188,"high":2.62194,"low":2.62187,"close":2.62191,"volume":57.400001525878906},{"timestamp":1742350620000,"open":2.6219,"high":2.62194,"low":2.62188,"close":2.6219,"volume":38.95000076293945},{"timestamp":1742350680000,"open":2.62197,"high":2.62199,"low":2.62191,"close":2.62198,"volume":16.399999618530273},{"timestamp":1742350740000,"open":2.62199,"high":2.62199,"low":2.62189,"close":2.62191,"volume":55.349998474121094},{"timestamp":1742350800000,"open":2.62194,"high":2.62194,"low":2.62189,"close":2.62191,"volume":34.849998474121094},{"timestamp":1742350860000,"open":2.62196,"high":2.62225,"low":2.62196,"close":2.62206,"volume":86.0999984741211},{"timestamp":1742350920000,"open":2.62207,"high":2.6221,"low":2.62189,"close":2.62194,"volume":114.80000305175781},{"timestamp":1742350980000,"open":2.6219,"high":2.62194,"low":2.62171,"close":2.62185,"volume":116.8499984741211},{"timestamp":1742351040000,"open":2.62187,"high":2.62188,"low":2.62181,"close":2.62187,"volume":47.150001525878906},{"timestamp":1742351100000,"open":2.62188,"high":2.62209,"low":2.6218,"close":2.62205,"volume":229.60000610351562},{"timestamp":1742351160000,"open":2.62205,"high":2.62205,"low":2.62173,"close":2.62174,"volume":131.1999969482422},{"timestamp":1742351220000,"open":2.62171,"high":2.62176,"low":2.62167,"close":2.62169,"volume":116.8499984741211},{"timestamp":1742351280000,"open":2.62171,"high":2.62188,"low":2.6217,"close":2.62188,"volume":55.349998474121094},{"timestamp":1742351340000,"open":2.62181,"high":2.62181,"low":2.62169,"close":2.62172,"volume":133.25},{"timestamp":1742351400000,"open":2.62173,"high":2.62177,"low":2.62167,"close":2.62167,"volume":227.5500030517578},{"timestamp":1742351460000,"open":2.62171,"high":2.62177,"low":2.62165,"close":2.62174,"volume":71.75},{"timestamp":1742351520000,"open":2.6219,"high":2.62216,"low":2.62189,"close":2.62209,"volume":96.3499984741211},{"timestamp":1742351580000,"open":2.62209,"high":2.62215,"low":2.62202,"close":2.62209,"volume":67.6500015258789},{"timestamp":1742351640000,"open":2.62213,"high":2.6222,"low":2.62209,"close":2.62214,"volume":69.69999694824219},{"timestamp":1742351700000,"open":2.62209,"high":2.62233,"low":2.62209,"close":2.6222,"volume":65.5999984741211},{"timestamp":1742351760000,"open":2.62221,"high":2.62228,"low":2.6222,"close":2.6222,"volume":34.849998474121094},{"timestamp":1742351820000,"open":2.62225,"high":2.62226,"low":2.62219,"close":2.62222,"volume":65.5999984741211},{"timestamp":1742351880000,"open":2.6222,"high":2.62223,"low":2.6222,"close":2.62222,"volume":14.350000381469727},{"timestamp":1742351940000,"open":2.62222,"high":2.62228,"low":2.62221,"close":2.62224,"volume":53.29999923706055},{"timestamp":1742352000000,"open":2.62222,"high":2.62227,"low":2.62219,"close":2.62219,"volume":96.3499984741211},{"timestamp":1742352060000,"open":2.6222,"high":2.62227,"low":2.62188,"close":2.62191,"volume":90.19999694824219},{"timestamp":1742352120000,"open":2.6219,"high":2.6219,"low":2.62183,"close":2.62186,"volume":14.350000381469727},{"timestamp":1742352180000,"open":2.62186,"high":2.62186,"low":2.62168,"close":2.6217,"volume":26.649999618530273},{"timestamp":1742352240000,"open":2.62173,"high":2.62183,"low":2.6217,"close":2.6218,"volume":102.5},{"timestamp":1742352300000,"open":2.62178,"high":2.62183,"low":2.62171,"close":2.62172,"volume":94.30000305175781},{"timestamp":1742352360000,"open":2.62178,"high":2.62189,"low":2.62165,"close":2.62189,"volume":88.1500015258789},{"timestamp":1742352420000,"open":2.62187,"high":2.62187,"low":2.62179,"close":2.62182,"volume":86.0999984741211},{"timestamp":1742352480000,"open":2.62179,"high":2.6218,"low":2.62171,"close":2.62175,"volume":133.25},{"timestamp":1742352540000,"open":2.62178,"high":2.62186,"low":2.62172,"close":2.62181,"volume":110.69999694824219},{"timestamp":1742352600000,"open":2.62184,"high":2.62193,"low":2.6217,"close":2.6217,"volume":133.25},{"timestamp":1742352660000,"open":2.6217,"high":2.62175,"low":2.62167,"close":2.62167,"volume":67.6500015258789},{"timestamp":1742352720000,"open":2.62169,"high":2.62171,"low":2.62164,"close":2.62166,"volume":77.9000015258789},{"timestamp":1742352780000,"open":2.62165,"high":2.62173,"low":2.62164,"close":2.62164,"volume":88.1500015258789},{"timestamp":1742352840000,"open":2.62164,"high":2.62169,"low":2.62149,"close":2.62153,"volume":120.94999694824219},{"timestamp":1742352900000,"open":2.62151,"high":2.62154,"low":2.62142,"close":2.62149,"volume":127.0999984741211},{"timestamp":1742352960000,"open":2.62148,"high":2.62159,"low":2.62148,"close":2.62159,"volume":51.25},{"timestamp":1742353020000,"open":2.62164,"high":2.62175,"low":2.62164,"close":2.62172,"volume":79.94999694824219},{"timestamp":1742353080000,"open":2.62171,"high":2.62181,"low":2.62168,"close":2.62175,"volume":92.25},{"timestamp":1742353140000,"open":2.62175,"high":2.62175,"low":2.62154,"close":2.62158,"volume":59.45000076293945},{"timestamp":1742353200000,"open":2.6216,"high":2.62167,"low":2.62155,"close":2.62163,"volume":41},{"timestamp":1742353260000,"open":2.62161,"high":2.62171,"low":2.62161,"close":2.62164,"volume":75.8499984741211},{"timestamp":1742353320000,"open":2.62164,"high":2.62173,"low":2.62163,"close":2.62169,"volume":112.75},{"timestamp":1742353380000,"open":2.62166,"high":2.62173,"low":2.62163,"close":2.62172,"volume":63.54999923706055},{"timestamp":1742353440000,"open":2.62171,"high":2.6219,"low":2.62171,"close":2.62184,"volume":106.5999984741211},{"timestamp":1742353500000,"open":2.62182,"high":2.622,"low":2.62182,"close":2.62192,"volume":67.6500015258789},{"timestamp":1742353560000,"open":2.62191,"high":2.62199,"low":2.6219,"close":2.62199,"volume":32.79999923706055},{"timestamp":1742353620000,"open":2.62209,"high":2.62211,"low":2.62188,"close":2.62188,"volume":110.69999694824219},{"timestamp":1742353680000,"open":2.62189,"high":2.62195,"low":2.62188,"close":2.62191,"volume":71.75},{"timestamp":1742353740000,"open":2.62188,"high":2.62197,"low":2.62171,"close":2.62175,"volume":106.5999984741211},{"timestamp":1742353800000,"open":2.62173,"high":2.62192,"low":2.62168,"close":2.62191,"volume":79.94999694824219},{"timestamp":1742353860000,"open":2.62188,"high":2.6219,"low":2.62177,"close":2.62178,"volume":125.05000305175781},{"timestamp":1742353920000,"open":2.62182,"high":2.62182,"low":2.62164,"close":2.62169,"volume":71.75},{"timestamp":1742353980000,"open":2.62168,"high":2.62175,"low":2.62164,"close":2.62169,"volume":49.20000076293945},{"timestamp":1742354040000,"open":2.62164,"high":2.62164,"low":2.62146,"close":2.62151,"volume":102.5},{"timestamp":1742354100000,"open":2.62148,"high":2.62151,"low":2.62115,"close":2.62115,"volume":53.29999923706055},{"timestamp":1742354160000,"open":2.6212,"high":2.62121,"low":2.62111,"close":2.62114,"volume":75.8499984741211},{"timestamp":1742354220000,"open":2.62111,"high":2.62124,"low":2.62111,"close":2.62114,"volume":73.80000305175781},{"timestamp":1742354280000,"open":2.62116,"high":2.62125,"low":2.62111,"close":2.62123,"volume":118.9000015258789},{"timestamp":1742354340000,"open":2.62117,"high":2.62125,"low":2.62117,"close":2.62123,"volume":71.75},{"timestamp":1742354400000,"open":2.6211,"high":2.6212,"low":2.62106,"close":2.62109,"volume":131.1999969482422},{"timestamp":1742354460000,"open":2.62109,"high":2.6211,"low":2.62077,"close":2.62079,"volume":73.80000305175781},{"timestamp":1742354520000,"open":2.62079,"high":2.62083,"low":2.62077,"close":2.62082,"volume":77.9000015258789},{"timestamp":1742354580000,"open":2.62083,"high":2.62085,"low":2.6208,"close":2.62081,"volume":88.1500015258789},{"timestamp":1742354640000,"open":2.62082,"high":2.62087,"low":2.62078,"close":2.62084,"volume":77.9000015258789},{"timestamp":1742354700000,"open":2.62081,"high":2.62082,"low":2.62076,"close":2.62077,"volume":47.150001525878906},{"timestamp":1742354760000,"open":2.62076,"high":2.62081,"low":2.62047,"close":2.62061,"volume":51.25},{"timestamp":1742354820000,"open":2.62061,"high":2.62071,"low":2.62054,"close":2.62056,"volume":100.44999694824219},{"timestamp":1742354880000,"open":2.62056,"high":2.62059,"low":2.62038,"close":2.62039,"volume":43.04999923706055},{"timestamp":1742354940000,"open":2.62035,"high":2.62057,"low":2.6203,"close":2.62054,"volume":59.45000076293945},{"timestamp":1742355000000,"open":2.62057,"high":2.6207,"low":2.62055,"close":2.62068,"volume":20.5},{"timestamp":1742355060000,"open":2.62066,"high":2.62085,"low":2.62064,"close":2.62085,"volume":51.25},{"timestamp":1742355120000,"open":2.62083,"high":2.62089,"low":2.62074,"close":2.62086,"volume":55.349998474121094},{"timestamp":1742355180000,"open":2.6208,"high":2.62083,"low":2.62073,"close":2.62078,"volume":102.5},{"timestamp":1742355240000,"open":2.62074,"high":2.62078,"low":2.62066,"close":2.62078,"volume":73.80000305175781},{"timestamp":1742355300000,"open":2.62074,"high":2.62081,"low":2.62073,"close":2.62073,"volume":92.25},{"timestamp":1742355360000,"open":2.62077,"high":2.62091,"low":2.62071,"close":2.62091,"volume":100.44999694824219},{"timestamp":1742355420000,"open":2.6209,"high":2.62094,"low":2.62089,"close":2.62092,"volume":79.94999694824219},{"timestamp":1742355480000,"open":2.62082,"high":2.62082,"low":2.62062,"close":2.62081,"volume":102.5},{"timestamp":1742355540000,"open":2.62077,"high":2.62085,"low":2.6207,"close":2.62085,"volume":94.30000305175781},{"timestamp":1742355600000,"open":2.62081,"high":2.62103,"low":2.62081,"close":2.62094,"volume":75.8499984741211},{"timestamp":1742355660000,"open":2.62093,"high":2.621,"low":2.6209,"close":2.62095,"volume":36.900001525878906},{"timestamp":1742355720000,"open":2.62092,"high":2.62092,"low":2.62065,"close":2.6207,"volume":22.549999237060547},{"timestamp":1742355780000,"open":2.62072,"high":2.62074,"low":2.62067,"close":2.62068,"volume":22.549999237060547},{"timestamp":1742355840000,"open":2.62068,"high":2.62076,"low":2.62067,"close":2.62076,"volume":30.75},{"timestamp":1742355900000,"open":2.62072,"high":2.62076,"low":2.62072,"close":2.62074,"volume":18.450000762939453},{"timestamp":1742355960000,"open":2.62078,"high":2.62098,"low":2.62077,"close":2.62096,"volume":65.5999984741211},{"timestamp":1742356020000,"open":2.62095,"high":2.62097,"low":2.62086,"close":2.62089,"volume":51.25},{"timestamp":1742356080000,"open":2.62091,"high":2.62092,"low":2.62073,"close":2.62074,"volume":61.5},{"timestamp":1742356140000,"open":2.62074,"high":2.62079,"low":2.62069,"close":2.62075,"volume":69.69999694824219},{"timestamp":1742356200000,"open":2.62081,"high":2.62081,"low":2.62072,"close":2.62075,"volume":47.150001525878906},{"timestamp":1742356260000,"open":2.62075,"high":2.62094,"low":2.62072,"close":2.6209,"volume":47.150001525878906},{"timestamp":1742356320000,"open":2.62089,"high":2.62091,"low":2.62074,"close":2.62078,"volume":32.79999923706055},{"timestamp":1742356380000,"open":2.62075,"high":2.62079,"low":2.62063,"close":2.62063,"volume":41},{"timestamp":1742356440000,"open":2.62059,"high":2.62084,"low":2.62058,"close":2.62075,"volume":82},{"timestamp":1742356500000,"open":2.62078,"high":2.6209,"low":2.62073,"close":2.6209,"volume":75.8499984741211},{"timestamp":1742356560000,"open":2.62091,"high":2.62105,"low":2.62086,"close":2.62103,"volume":90.19999694824219},{"timestamp":1742356620000,"open":2.62106,"high":2.62114,"low":2.62103,"close":2.62112,"volume":100.44999694824219},{"timestamp":1742356680000,"open":2.62108,"high":2.62124,"low":2.62108,"close":2.62121,"volume":71.75},{"timestamp":1742356740000,"open":2.62121,"high":2.62124,"low":2.62091,"close":2.62096,"volume":145.5500030517578},{"timestamp":1742356800000,"open":2.621,"high":2.62113,"low":2.62094,"close":2.62108,"volume":135.3000030517578},{"timestamp":1742356860000,"open":2.62107,"high":2.62112,"low":2.62088,"close":2.62101,"volume":98.4000015258789},{"timestamp":1742356920000,"open":2.62105,"high":2.6211,"low":2.62105,"close":2.6211,"volume":36.900001525878906},{"timestamp":1742356980000,"open":2.6211,"high":2.6211,"low":2.62087,"close":2.62091,"volume":65.5999984741211},{"timestamp":1742357040000,"open":2.62091,"high":2.62093,"low":2.62086,"close":2.62089,"volume":65.5999984741211},{"timestamp":1742357100000,"open":2.62086,"high":2.62098,"low":2.62081,"close":2.62095,"volume":67.6500015258789},{"timestamp":1742357160000,"open":2.62092,"high":2.62096,"low":2.62088,"close":2.62093,"volume":59.45000076293945},{"timestamp":1742357220000,"open":2.6209,"high":2.62104,"low":2.62087,"close":2.62099,"volume":51.25},{"timestamp":1742357280000,"open":2.62102,"high":2.62102,"low":2.62084,"close":2.62087,"volume":69.69999694824219},{"timestamp":1742357340000,"open":2.62087,"high":2.62094,"low":2.62084,"close":2.62091,"volume":77.9000015258789},{"timestamp":1742357400000,"open":2.62089,"high":2.62105,"low":2.62082,"close":2.62102,"volume":79.94999694824219},{"timestamp":1742357460000,"open":2.62103,"high":2.62113,"low":2.62103,"close":2.62106,"volume":67.6500015258789},{"timestamp":1742357520000,"open":2.62109,"high":2.62109,"low":2.62083,"close":2.62089,"volume":102.5},{"timestamp":1742357580000,"open":2.6209,"high":2.62111,"low":2.6209,"close":2.62107,"volume":51.25},{"timestamp":1742357640000,"open":2.62106,"high":2.62111,"low":2.62096,"close":2.62096,"volume":84.05000305175781},{"timestamp":1742357700000,"open":2.62093,"high":2.62098,"low":2.62081,"close":2.62093,"volume":110.69999694824219},{"timestamp":1742357760000,"open":2.62096,"high":2.62105,"low":2.62095,"close":2.621,"volume":110.69999694824219},{"timestamp":1742357820000,"open":2.62101,"high":2.62122,"low":2.62099,"close":2.62116,"volume":71.75},{"timestamp":1742357880000,"open":2.62122,"high":2.62131,"low":2.62115,"close":2.62126,"volume":53.29999923706055},{"timestamp":1742357940000,"open":2.62128,"high":2.62133,"low":2.62126,"close":2.6213,"volume":59.45000076293945},{"timestamp":1742358000000,"open":2.62127,"high":2.62129,"low":2.62117,"close":2.62118,"volume":77.9000015258789},{"timestamp":1742358060000,"open":2.62118,"high":2.6212,"low":2.62115,"close":2.62118,"volume":55.349998474121094},{"timestamp":1742358120000,"open":2.6212,"high":2.62124,"low":2.62115,"close":2.62118,"volume":41},{"timestamp":1742358180000,"open":2.62118,"high":2.62119,"low":2.62097,"close":2.621,"volume":61.5},{"timestamp":1742358240000,"open":2.62097,"high":2.62102,"low":2.62093,"close":2.62101,"volume":36.900001525878906},{"timestamp":1742358300000,"open":2.62097,"high":2.62106,"low":2.62097,"close":2.62102,"volume":32.79999923706055},{"timestamp":1742358360000,"open":2.62103,"high":2.62104,"low":2.62098,"close":2.62098,"volume":28.700000762939453},{"timestamp":1742358420000,"open":2.62096,"high":2.621,"low":2.62076,"close":2.62083,"volume":82},{"timestamp":1742358480000,"open":2.62084,"high":2.62089,"low":2.62078,"close":2.62082,"volume":47.150001525878906},{"timestamp":1742358540000,"open":2.62082,"high":2.62082,"low":2.62073,"close":2.6208,"volume":16.399999618530273},{"timestamp":1742358600000,"open":2.62081,"high":2.62089,"low":2.6208,"close":2.62085,"volume":79.94999694824219},{"timestamp":1742358660000,"open":2.62089,"high":2.62095,"low":2.62084,"close":2.62089,"volume":57.400001525878906},{"timestamp":1742358720000,"open":2.62087,"high":2.62091,"low":2.62083,"close":2.62086,"volume":45.099998474121094},{"timestamp":1742358780000,"open":2.62086,"high":2.62088,"low":2.62082,"close":2.62088,"volume":47.150001525878906},{"timestamp":1742358840000,"open":2.62091,"high":2.62095,"low":2.62083,"close":2.62085,"volume":51.25},{"timestamp":1742358900000,"open":2.62086,"high":2.62093,"low":2.62084,"close":2.62092,"volume":45.099998474121094},{"timestamp":1742358960000,"open":2.62095,"high":2.62096,"low":2.62092,"close":2.62092,"volume":12.300000190734863},{"timestamp":1742359020000,"open":2.62092,"high":2.62096,"low":2.62092,"close":2.62092,"volume":18.450000762939453},{"timestamp":1742359080000,"open":2.62095,"high":2.62095,"low":2.62083,"close":2.62087,"volume":36.900001525878906},{"timestamp":1742359140000,"open":2.62086,"high":2.62094,"low":2.62082,"close":2.62085,"volume":75.8499984741211},{"timestamp":1742359200000,"open":2.62082,"high":2.62087,"low":2.62066,"close":2.62067,"volume":28.700000762939453},{"timestamp":1742359260000,"open":2.62061,"high":2.62069,"low":2.62057,"close":2.62063,"volume":38.95000076293945},{"timestamp":1742359320000,"open":2.62064,"high":2.62069,"low":2.62055,"close":2.62058,"volume":34.849998474121094},{"timestamp":1742359380000,"open":2.62055,"high":2.62063,"low":2.62055,"close":2.62061,"volume":32.79999923706055},{"timestamp":1742359440000,"open":2.62062,"high":2.62065,"low":2.62062,"close":2.62065,"volume":22.549999237060547},{"timestamp":1742359500000,"open":2.62064,"high":2.62078,"low":2.62064,"close":2.62075,"volume":43.04999923706055},{"timestamp":1742359560000,"open":2.62072,"high":2.62075,"low":2.62065,"close":2.62069,"volume":49.20000076293945},{"timestamp":1742359620000,"open":2.6207,"high":2.6207,"low":2.62059,"close":2.62067,"volume":36.900001525878906},{"timestamp":1742359680000,"open":2.62067,"high":2.62082,"low":2.62067,"close":2.6208,"volume":49.20000076293945},{"timestamp":1742359740000,"open":2.6208,"high":2.6208,"low":2.62061,"close":2.62062,"volume":34.849998474121094},{"timestamp":1742359800000,"open":2.62065,"high":2.6208,"low":2.62065,"close":2.62077,"volume":30.75},{"timestamp":1742359860000,"open":2.62074,"high":2.62075,"low":2.62072,"close":2.62075,"volume":20.5},{"timestamp":1742359920000,"open":2.62071,"high":2.62082,"low":2.62071,"close":2.62082,"volume":57.400001525878906},{"timestamp":1742359980000,"open":2.62075,"high":2.62078,"low":2.62071,"close":2.62078,"volume":41},{"timestamp":1742360040000,"open":2.62079,"high":2.6208,"low":2.62075,"close":2.6208,"volume":24.600000381469727},{"timestamp":1742360100000,"open":2.62075,"high":2.6208,"low":2.62071,"close":2.62077,"volume":34.849998474121094},{"timestamp":1742360160000,"open":2.6208,"high":2.62105,"low":2.62079,"close":2.62104,"volume":59.45000076293945},{"timestamp":1742360220000,"open":2.62103,"high":2.62106,"low":2.62088,"close":2.62089,"volume":77.9000015258789},{"timestamp":1742360280000,"open":2.62089,"high":2.62097,"low":2.62083,"close":2.62095,"volume":86.0999984741211},{"timestamp":1742360340000,"open":2.621,"high":2.621,"low":2.62093,"close":2.62093,"volume":55.349998474121094},{"timestamp":1742360400000,"open":2.62091,"high":2.62109,"low":2.6209,"close":2.62103,"volume":79.94999694824219},{"timestamp":1742360460000,"open":2.62102,"high":2.62117,"low":2.62099,"close":2.62116,"volume":69.69999694824219},{"timestamp":1742360520000,"open":2.62118,"high":2.62119,"low":2.62109,"close":2.62118,"volume":86.0999984741211},{"timestamp":1742360580000,"open":2.62117,"high":2.62122,"low":2.62113,"close":2.62114,"volume":61.5},{"timestamp":1742360640000,"open":2.62115,"high":2.62137,"low":2.62115,"close":2.62135,"volume":45.099998474121094},{"timestamp":1742360700000,"open":2.62133,"high":2.62133,"low":2.62119,"close":2.62131,"volume":75.8499984741211},{"timestamp":1742360760000,"open":2.62137,"high":2.62141,"low":2.62133,"close":2.62136,"volume":20.5},{"timestamp":1742360820000,"open":2.62137,"high":2.6215,"low":2.62133,"close":2.62141,"volume":41},{"timestamp":1742360880000,"open":2.62137,"high":2.62139,"low":2.62097,"close":2.62102,"volume":86.0999984741211},{"timestamp":1742360940000,"open":2.62104,"high":2.62104,"low":2.62098,"close":2.62102,"volume":10.25},{"timestamp":1742361000000,"open":2.62101,"high":2.62135,"low":2.62101,"close":2.6213,"volume":49.20000076293945},{"timestamp":1742361060000,"open":2.6213,"high":2.6214,"low":2.62127,"close":2.62132,"volume":49.20000076293945},{"timestamp":1742361120000,"open":2.62136,"high":2.62138,"low":2.62127,"close":2.6213,"volume":47.150001525878906},{"timestamp":1742361180000,"open":2.62129,"high":2.6213,"low":2.62126,"close":2.6213,"volume":8.199999809265137},{"timestamp":1742361240000,"open":2.62131,"high":2.62131,"low":2.62123,"close":2.62126,"volume":45.099998474121094},{"timestamp":1742361300000,"open":2.62125,"high":2.6214,"low":2.62125,"close":2.62128,"volume":77.9000015258789},{"timestamp":1742361360000,"open":2.62129,"high":2.62129,"low":2.62113,"close":2.62113,"volume":36.900001525878906},{"timestamp":1742361420000,"open":2.62115,"high":2.62115,"low":2.62106,"close":2.62108,"volume":36.900001525878906},{"timestamp":1742361480000,"open":2.62108,"high":2.6211,"low":2.62104,"close":2.62104,"volume":18.450000762939453},{"timestamp":1742361540000,"open":2.62097,"high":2.62098,"low":2.62081,"close":2.62086,"volume":92.25},{"timestamp":1742361600000,"open":2.62089,"high":2.62089,"low":2.62079,"close":2.62085,"volume":65.5999984741211},{"timestamp":1742361660000,"open":2.62086,"high":2.62087,"low":2.62076,"close":2.62087,"volume":43.04999923706055},{"timestamp":1742361720000,"open":2.62086,"high":2.62087,"low":2.62073,"close":2.62082,"volume":84.05000305175781},{"timestamp":1742361780000,"open":2.62093,"high":2.62097,"low":2.62075,"close":2.62078,"volume":65.5999984741211},{"timestamp":1742361840000,"open":2.62075,"high":2.62098,"low":2.62074,"close":2.62098,"volume":164},{"timestamp":1742361900000,"open":2.62097,"high":2.62102,"low":2.62088,"close":2.62097,"volume":143.5},{"timestamp":1742361960000,"open":2.62102,"high":2.62106,"low":2.62095,"close":2.62095,"volume":67.6500015258789},{"timestamp":1742362020000,"open":2.62097,"high":2.62097,"low":2.62091,"close":2.62091,"volume":12.300000190734863},{"timestamp":1742362080000,"open":2.62095,"high":2.62108,"low":2.62088,"close":2.62092,"volume":73.80000305175781},{"timestamp":1742362140000,"open":2.62093,"high":2.62097,"low":2.62087,"close":2.62088,"volume":77.9000015258789},{"timestamp":1742362200000,"open":2.62087,"high":2.62096,"low":2.62087,"close":2.62093,"volume":112.75},{"timestamp":1742362260000,"open":2.62092,"high":2.62095,"low":2.62089,"close":2.62089,"volume":47.150001525878906},{"timestamp":1742362320000,"open":2.62096,"high":2.62133,"low":2.62094,"close":2.6213,"volume":96.3499984741211},{"timestamp":1742362380000,"open":2.6213,"high":2.6213,"low":2.62115,"close":2.62118,"volume":73.80000305175781},{"timestamp":1742362440000,"open":2.62119,"high":2.6212,"low":2.62103,"close":2.62113,"volume":57.400001525878906},{"timestamp":1742362500000,"open":2.62116,"high":2.62117,"low":2.62101,"close":2.62108,"volume":104.55000305175781},{"timestamp":1742362560000,"open":2.62106,"high":2.62115,"low":2.621,"close":2.6211,"volume":82},{"timestamp":1742362620000,"open":2.62102,"high":2.62108,"low":2.62094,"close":2.62094,"volume":102.5},{"timestamp":1742362680000,"open":2.62095,"high":2.62102,"low":2.62088,"close":2.62102,"volume":65.5999984741211},{"timestamp":1742362740000,"open":2.62099,"high":2.62109,"low":2.62099,"close":2.62108,"volume":65.5999984741211},{"timestamp":1742362800000,"open":2.62106,"high":2.62109,"low":2.62094,"close":2.62108,"volume":114.80000305175781},{"timestamp":1742362860000,"open":2.62108,"high":2.62109,"low":2.62097,"close":2.62106,"volume":106.5999984741211},{"timestamp":1742362920000,"open":2.62109,"high":2.6212,"low":2.62107,"close":2.62117,"volume":36.900001525878906},{"timestamp":1742362980000,"open":2.62116,"high":2.62119,"low":2.62116,"close":2.62117,"volume":18.450000762939453},{"timestamp":1742363040000,"open":2.6212,"high":2.62128,"low":2.62116,"close":2.6212,"volume":79.94999694824219},{"timestamp":1742363100000,"open":2.62116,"high":2.62124,"low":2.62112,"close":2.62115,"volume":98.4000015258789},{"timestamp":1742363160000,"open":2.62117,"high":2.62119,"low":2.62111,"close":2.62115,"volume":53.29999923706055},{"timestamp":1742363220000,"open":2.62117,"high":2.62124,"low":2.62108,"close":2.62116,"volume":47.150001525878906},{"timestamp":1742363280000,"open":2.62116,"high":2.62121,"low":2.62114,"close":2.62121,"volume":18.450000762939453},{"timestamp":1742363340000,"open":2.6212,"high":2.62124,"low":2.62116,"close":2.62119,"volume":59.45000076293945},{"timestamp":1742363400000,"open":2.62129,"high":2.6213,"low":2.62121,"close":2.62126,"volume":69.69999694824219},{"timestamp":1742363460000,"open":2.62122,"high":2.62124,"low":2.62089,"close":2.62095,"volume":63.54999923706055},{"timestamp":1742363520000,"open":2.62095,"high":2.62095,"low":2.62085,"close":2.62085,"volume":34.849998474121094},{"timestamp":1742363580000,"open":2.62088,"high":2.62088,"low":2.62062,"close":2.62064,"volume":26.649999618530273},{"timestamp":1742363640000,"open":2.62066,"high":2.62076,"low":2.62063,"close":2.62071,"volume":32.79999923706055},{"timestamp":1742363700000,"open":2.6207,"high":2.62071,"low":2.62065,"close":2.62066,"volume":51.25},{"timestamp":1742363760000,"open":2.62065,"high":2.62077,"low":2.62061,"close":2.62073,"volume":63.54999923706055},{"timestamp":1742363820000,"open":2.62078,"high":2.62086,"low":2.62065,"close":2.62086,"volume":94.30000305175781},{"timestamp":1742363880000,"open":2.62086,"high":2.62086,"low":2.62077,"close":2.6208,"volume":38.95000076293945},{"timestamp":1742363940000,"open":2.6209,"high":2.62093,"low":2.62089,"close":2.62089,"volume":59.45000076293945},{"timestamp":1742364000000,"open":2.62091,"high":2.62097,"low":2.62085,"close":2.62094,"volume":75.8499984741211},{"timestamp":1742364060000,"open":2.62096,"high":2.62128,"low":2.62094,"close":2.62122,"volume":159.89999389648438},{"timestamp":1742364120000,"open":2.62121,"high":2.62122,"low":2.62094,"close":2.62109,"volume":61.5},{"timestamp":1742364180000,"open":2.62107,"high":2.62113,"low":2.62107,"close":2.62108,"volume":32.79999923706055},{"timestamp":1742364240000,"open":2.62106,"high":2.6211,"low":2.62084,"close":2.62085,"volume":63.54999923706055},{"timestamp":1742364300000,"open":2.62088,"high":2.62089,"low":2.6208,"close":2.62081,"volume":59.45000076293945},{"timestamp":1742364360000,"open":2.62081,"high":2.62084,"low":2.62059,"close":2.62063,"volume":84.05000305175781},{"timestamp":1742364420000,"open":2.62062,"high":2.62069,"low":2.62062,"close":2.62068,"volume":30.75},{"timestamp":1742364480000,"open":2.62066,"high":2.62068,"low":2.62064,"close":2.62067,"volume":20.5},{"timestamp":1742364540000,"open":2.62055,"high":2.62055,"low":2.62044,"close":2.62044,"volume":49.20000076293945},{"timestamp":1742364600000,"open":2.62045,"high":2.62076,"low":2.62044,"close":2.62076,"volume":61.5},{"timestamp":1742364660000,"open":2.62074,"high":2.62075,"low":2.62063,"close":2.62064,"volume":71.75},{"timestamp":1742364720000,"open":2.62062,"high":2.62065,"low":2.62054,"close":2.62055,"volume":47.150001525878906},{"timestamp":1742364780000,"open":2.62055,"high":2.6206,"low":2.62045,"close":2.62053,"volume":75.8499984741211},{"timestamp":1742364840000,"open":2.62048,"high":2.62062,"low":2.62044,"close":2.62045,"volume":114.80000305175781},{"timestamp":1742364900000,"open":2.62044,"high":2.62047,"low":2.62032,"close":2.62036,"volume":133.25},{"timestamp":1742364960000,"open":2.62036,"high":2.62038,"low":2.62024,"close":2.62032,"volume":71.75},{"timestamp":1742365020000,"open":2.62031,"high":2.62034,"low":2.62027,"close":2.62033,"volume":38.95000076293945},{"timestamp":1742365080000,"open":2.62029,"high":2.62029,"low":2.61985,"close":2.61989,"volume":57.400001525878906},{"timestamp":1742365140000,"open":2.61989,"high":2.61996,"low":2.61984,"close":2.61987,"volume":43.04999923706055},{"timestamp":1742365200000,"open":2.61991,"high":2.61991,"low":2.61971,"close":2.61977,"volume":59.45000076293945},{"timestamp":1742365260000,"open":2.61978,"high":2.62013,"low":2.61978,"close":2.62013,"volume":79.94999694824219},{"timestamp":1742365320000,"open":2.6201,"high":2.62029,"low":2.6201,"close":2.62024,"volume":49.20000076293945},{"timestamp":1742365380000,"open":2.62022,"high":2.62033,"low":2.62019,"close":2.62028,"volume":67.6500015258789},{"timestamp":1742365440000,"open":2.62026,"high":2.62032,"low":2.62026,"close":2.62029,"volume":20.5},{"timestamp":1742365500000,"open":2.62025,"high":2.62055,"low":2.62025,"close":2.6205,"volume":75.8499984741211},{"timestamp":1742365560000,"open":2.62051,"high":2.62051,"low":2.62046,"close":2.62049,"volume":34.849998474121094},{"timestamp":1742365620000,"open":2.62058,"high":2.62071,"low":2.62058,"close":2.62063,"volume":67.6500015258789},{"timestamp":1742365680000,"open":2.62066,"high":2.62067,"low":2.62044,"close":2.62048,"volume":59.45000076293945},{"timestamp":1742365740000,"open":2.62044,"high":2.62068,"low":2.62044,"close":2.62067,"volume":73.80000305175781},{"timestamp":1742365800000,"open":2.62069,"high":2.62069,"low":2.62031,"close":2.62032,"volume":118.9000015258789},{"timestamp":1742365860000,"open":2.62031,"high":2.62034,"low":2.62026,"close":2.62029,"volume":94.30000305175781},{"timestamp":1742365920000,"open":2.62031,"high":2.62042,"low":2.62026,"close":2.62033,"volume":55.349998474121094},{"timestamp":1742365980000,"open":2.6203,"high":2.62057,"low":2.62026,"close":2.62055,"volume":168.10000610351562},{"timestamp":1742366040000,"open":2.62057,"high":2.62107,"low":2.62052,"close":2.62091,"volume":129.14999389648438},{"timestamp":1742366100000,"open":2.62094,"high":2.62112,"low":2.62088,"close":2.62111,"volume":86.0999984741211},{"timestamp":1742366160000,"open":2.62111,"high":2.62112,"low":2.62102,"close":2.62105,"volume":104.55000305175781},{"timestamp":1742366220000,"open":2.62103,"high":2.62109,"low":2.62079,"close":2.62088,"volume":100.44999694824219},{"timestamp":1742366280000,"open":2.62089,"high":2.62089,"low":2.62057,"close":2.62061,"volume":108.6500015258789},{"timestamp":1742366340000,"open":2.62062,"high":2.62062,"low":2.62033,"close":2.62045,"volume":123},{"timestamp":1742366400000,"open":2.62045,"high":2.62057,"low":2.62038,"close":2.62056,"volume":200.89999389648438},{"timestamp":1742366460000,"open":2.6205,"high":2.62057,"low":2.62015,"close":2.62015,"volume":114.80000305175781},{"timestamp":1742366520000,"open":2.62017,"high":2.62021,"low":2.62007,"close":2.62012,"volume":116.8499984741211},{"timestamp":1742366580000,"open":2.62012,"high":2.62042,"low":2.6201,"close":2.62042,"volume":161.9499969482422},{"timestamp":1742366640000,"open":2.62038,"high":2.62056,"low":2.62036,"close":2.62054,"volume":112.75},{"timestamp":1742366700000,"open":2.62052,"high":2.62082,"low":2.6205,"close":2.62082,"volume":139.39999389648438},{"timestamp":1742366760000,"open":2.62082,"high":2.62103,"low":2.6207,"close":2.62101,"volume":94.30000305175781},{"timestamp":1742366820000,"open":2.62103,"high":2.62109,"low":2.621,"close":2.62105,"volume":84.05000305175781},{"timestamp":1742366880000,"open":2.621,"high":2.62109,"low":2.621,"close":2.62103,"volume":94.30000305175781},{"timestamp":1742366940000,"open":2.62105,"high":2.6213,"low":2.62102,"close":2.62122,"volume":170.14999389648438},{"timestamp":1742367000000,"open":2.62123,"high":2.62131,"low":2.6212,"close":2.62127,"volume":127.0999984741211},{"timestamp":1742367060000,"open":2.62126,"high":2.62149,"low":2.62095,"close":2.62106,"volume":147.60000610351562},{"timestamp":1742367120000,"open":2.62107,"high":2.62117,"low":2.6209,"close":2.62092,"volume":157.85000610351562},{"timestamp":1742367180000,"open":2.62092,"high":2.62098,"low":2.62091,"close":2.62092,"volume":67.6500015258789},{"timestamp":1742367240000,"open":2.62093,"high":2.62094,"low":2.62085,"close":2.6209,"volume":55.349998474121094},{"timestamp":1742367300000,"open":2.62089,"high":2.62089,"low":2.62074,"close":2.62077,"volume":47.150001525878906},{"timestamp":1742367360000,"open":2.62077,"high":2.62079,"low":2.62065,"close":2.62069,"volume":51.25},{"timestamp":1742367420000,"open":2.62068,"high":2.62068,"low":2.62045,"close":2.62054,"volume":153.75},{"timestamp":1742367480000,"open":2.62052,"high":2.62052,"low":2.62013,"close":2.62024,"volume":127.0999984741211},{"timestamp":1742367540000,"open":2.62024,"high":2.62024,"low":2.61987,"close":2.62004,"volume":137.35000610351562},{"timestamp":1742367600000,"open":2.62005,"high":2.6202,"low":2.61973,"close":2.61991,"volume":284.95001220703125},{"timestamp":1742367660000,"open":2.61989,"high":2.61997,"low":2.61927,"close":2.61928,"volume":256.25},{"timestamp":1742367720000,"open":2.61928,"high":2.61955,"low":2.61926,"close":2.61937,"volume":235.75},{"timestamp":1742367780000,"open":2.61942,"high":2.61961,"low":2.61935,"close":2.61938,"volume":133.25},{"timestamp":1742367840000,"open":2.61937,"high":2.61942,"low":2.6193,"close":2.61937,"volume":125.05000305175781},{"timestamp":1742367900000,"open":2.61935,"high":2.61966,"low":2.61935,"close":2.61942,"volume":141.4499969482422},{"timestamp":1742367960000,"open":2.61942,"high":2.61942,"low":2.61898,"close":2.61899,"volume":202.9499969482422},{"timestamp":1742368020000,"open":2.61899,"high":2.61922,"low":2.61881,"close":2.61912,"volume":141.4499969482422},{"timestamp":1742368080000,"open":2.61918,"high":2.61957,"low":2.61918,"close":2.61946,"volume":180.39999389648438},{"timestamp":1742368140000,"open":2.61943,"high":2.61959,"low":2.61941,"close":2.61944,"volume":151.6999969482422},{"timestamp":1742368200000,"open":2.61938,"high":2.61947,"low":2.61922,"close":2.61939,"volume":176.3000030517578},{"timestamp":1742368260000,"open":2.61937,"high":2.61954,"low":2.61905,"close":2.61953,"volume":176.3000030517578},{"timestamp":1742368320000,"open":2.61956,"high":2.62009,"low":2.61953,"close":2.62004,"volume":129.14999389648438},{"timestamp":1742368380000,"open":2.62001,"high":2.62001,"low":2.61945,"close":2.61945,"volume":151.6999969482422},{"timestamp":1742368440000,"open":2.61945,"high":2.61964,"low":2.61936,"close":2.61952,"volume":159.89999389648438},{"timestamp":1742368500000,"open":2.61957,"high":2.61971,"low":2.61909,"close":2.61919,"volume":170.14999389648438},{"timestamp":1742368560000,"open":2.6192,"high":2.61935,"low":2.6191,"close":2.61923,"volume":174.25},{"timestamp":1742368620000,"open":2.61922,"high":2.61922,"low":2.61906,"close":2.6192,"volume":108.6500015258789},{"timestamp":1742368680000,"open":2.61917,"high":2.61923,"low":2.6191,"close":2.61921,"volume":116.8499984741211},{"timestamp":1742368740000,"open":2.61917,"high":2.61922,"low":2.61902,"close":2.61912,"volume":108.6500015258789},{"timestamp":1742368800000,"open":2.61913,"high":2.61927,"low":2.61896,"close":2.61915,"volume":184.5},{"timestamp":1742368860000,"open":2.61917,"high":2.61927,"low":2.61898,"close":2.61927,"volume":137.35000610351562},{"timestamp":1742368920000,"open":2.61924,"high":2.61943,"low":2.61924,"close":2.61938,"volume":143.5},{"timestamp":1742368980000,"open":2.61939,"high":2.61952,"low":2.61912,"close":2.61943,"volume":192.6999969482422},{"timestamp":1742369040000,"open":2.61944,"high":2.61962,"low":2.61915,"close":2.61929,"volume":166.0500030517578},{"timestamp":1742369100000,"open":2.61931,"high":2.61963,"low":2.6193,"close":2.61957,"volume":139.39999389648438},{"timestamp":1742369160000,"open":2.61955,"high":2.61975,"low":2.61951,"close":2.61954,"volume":139.39999389648438},{"timestamp":1742369220000,"open":2.61944,"high":2.61969,"low":2.61933,"close":2.61963,"volume":145.5500030517578},{"timestamp":1742369280000,"open":2.61964,"high":2.62003,"low":2.61964,"close":2.62001,"volume":108.6500015258789},{"timestamp":1742369340000,"open":2.62001,"high":2.62009,"low":2.61991,"close":2.62009,"volume":209.10000610351562},{"timestamp":1742369400000,"open":2.6201,"high":2.6201,"low":2.6195,"close":2.61966,"volume":258.29998779296875},{"timestamp":1742369460000,"open":2.61968,"high":2.61972,"low":2.61958,"close":2.61969,"volume":178.35000610351562},{"timestamp":1742369520000,"open":2.61972,"high":2.62018,"low":2.61972,"close":2.62004,"volume":243.9499969482422},{"timestamp":1742369580000,"open":2.62,"high":2.62009,"low":2.61987,"close":2.61989,"volume":104.55000305175781},{"timestamp":1742369640000,"open":2.6199,"high":2.62,"low":2.61968,"close":2.61969,"volume":157.85000610351562},{"timestamp":1742369700000,"open":2.61965,"high":2.61972,"low":2.61952,"close":2.61965,"volume":221.39999389648438},{"timestamp":1742369760000,"open":2.61965,"high":2.61972,"low":2.61914,"close":2.61914,"volume":336.20001220703125},{"timestamp":1742369820000,"open":2.61919,"high":2.61936,"low":2.61836,"close":2.6185,"volume":526.8499755859375},{"timestamp":1742369880000,"open":2.61838,"high":2.6186,"low":2.61808,"close":2.6185,"volume":477.6499938964844},{"timestamp":1742369940000,"open":2.61853,"high":2.61873,"low":2.61807,"close":2.61821,"volume":328},{"timestamp":1742370000000,"open":2.6182,"high":2.61853,"low":2.61811,"close":2.61827,"volume":311.6000061035156},{"timestamp":1742370060000,"open":2.61825,"high":2.61837,"low":2.61799,"close":2.61812,"volume":264.45001220703125},{"timestamp":1742370120000,"open":2.61811,"high":2.61836,"low":2.61777,"close":2.61779,"volume":307.5},{"timestamp":1742370180000,"open":2.61782,"high":2.61782,"low":2.61737,"close":2.61767,"volume":492},{"timestamp":1742370240000,"open":2.61757,"high":2.61832,"low":2.61714,"close":2.61832,"volume":313.6499938964844},{"timestamp":1742370300000,"open":2.6183,"high":2.61849,"low":2.61816,"close":2.61823,"volume":272.6499938964844},{"timestamp":1742370360000,"open":2.61823,"high":2.61824,"low":2.61766,"close":2.61812,"volume":303.3999938964844},{"timestamp":1742370420000,"open":2.61808,"high":2.61811,"low":2.61744,"close":2.61748,"volume":354.6499938964844},{"timestamp":1742370480000,"open":2.61749,"high":2.61801,"low":2.6172,"close":2.61799,"volume":303.3999938964844},{"timestamp":1742370540000,"open":2.61798,"high":2.61834,"low":2.61795,"close":2.61833,"volume":243.9499969482422},{"timestamp":1742370600000,"open":2.61834,"high":2.61891,"low":2.61808,"close":2.61886,"volume":241.89999389648438},{"timestamp":1742370660000,"open":2.61889,"high":2.61894,"low":2.61843,"close":2.61854,"volume":235.75},{"timestamp":1742370720000,"open":2.6185,"high":2.61905,"low":2.61843,"close":2.61898,"volume":330.04998779296875},{"timestamp":1742370780000,"open":2.61898,"high":2.61906,"low":2.61849,"close":2.61852,"volume":301.3500061035156},{"timestamp":1742370840000,"open":2.61852,"high":2.61894,"low":2.61848,"close":2.61883,"volume":270.6000061035156},{"timestamp":1742370900000,"open":2.61885,"high":2.61907,"low":2.61881,"close":2.61886,"volume":241.89999389648438},{"timestamp":1742370960000,"open":2.61884,"high":2.61911,"low":2.61851,"close":2.61858,"volume":215.25},{"timestamp":1742371020000,"open":2.61854,"high":2.61854,"low":2.61804,"close":2.61816,"volume":194.75},{"timestamp":1742371080000,"open":2.61813,"high":2.61814,"low":2.61781,"close":2.61783,"volume":196.8000030517578},{"timestamp":1742371140000,"open":2.61785,"high":2.61797,"low":2.61776,"close":2.61797,"volume":274.70001220703125},{"timestamp":1742371200000,"open":2.61801,"high":2.61924,"low":2.61797,"close":2.61914,"volume":483.79998779296875},{"timestamp":1742371260000,"open":2.61913,"high":2.61925,"low":2.61901,"close":2.61924,"volume":340.29998779296875},{"timestamp":1742371320000,"open":2.61924,"high":2.61971,"low":2.61923,"close":2.61971,"volume":395.6499938964844},{"timestamp":1742371380000,"open":2.61968,"high":2.61988,"low":2.6195,"close":2.61973,"volume":272.6499938964844},{"timestamp":1742371440000,"open":2.61973,"high":2.61973,"low":2.61934,"close":2.61957,"volume":371.04998779296875},{"timestamp":1742371500000,"open":2.61956,"high":2.61999,"low":2.61919,"close":2.61997,"volume":356.70001220703125},{"timestamp":1742371560000,"open":2.61996,"high":2.62002,"low":2.61957,"close":2.61982,"volume":362.8500061035156},{"timestamp":1742371620000,"open":2.61977,"high":2.62,"low":2.61974,"close":2.61986,"volume":284.95001220703125},{"timestamp":1742371680000,"open":2.61985,"high":2.62017,"low":2.61983,"close":2.62004,"volume":280.8500061035156},{"timestamp":1742371740000,"open":2.62006,"high":2.62043,"low":2.61992,"close":2.62027,"volume":311.6000061035156},{"timestamp":1742371800000,"open":2.62031,"high":2.62037,"low":2.61937,"close":2.61947,"volume":373.1000061035156},{"timestamp":1742371860000,"open":2.61946,"high":2.61989,"low":2.61942,"close":2.61976,"volume":332.1000061035156},{"timestamp":1742371920000,"open":2.61977,"high":2.61993,"low":2.61969,"close":2.61973,"volume":262.3999938964844},{"timestamp":1742371980000,"open":2.61971,"high":2.61985,"low":2.61955,"close":2.61977,"volume":270.6000061035156},{"timestamp":1742372040000,"open":2.61977,"high":2.62019,"low":2.61976,"close":2.62012,"volume":309.54998779296875},{"timestamp":1742372100000,"open":2.62015,"high":2.62042,"low":2.62003,"close":2.62011,"volume":196.8000030517578},{"timestamp":1742372160000,"open":2.6201,"high":2.62057,"low":2.62005,"close":2.62017,"volume":256.25},{"timestamp":1742372220000,"open":2.62014,"high":2.62066,"low":2.62012,"close":2.62059,"volume":213.1999969482422},{"timestamp":1742372280000,"open":2.62058,"high":2.62077,"low":2.62054,"close":2.62062,"volume":209.10000610351562},{"timestamp":1742372340000,"open":2.62064,"high":2.62119,"low":2.62062,"close":2.62118,"volume":315.70001220703125},{"timestamp":1742372400000,"open":2.62116,"high":2.62152,"low":2.62103,"close":2.62133,"volume":250.10000610351562},{"timestamp":1742372460000,"open":2.62134,"high":2.62134,"low":2.621,"close":2.62131,"volume":207.0500030517578},{"timestamp":1742372520000,"open":2.62128,"high":2.62128,"low":2.62103,"close":2.62114,"volume":233.6999969482422},{"timestamp":1742372580000,"open":2.62111,"high":2.62127,"low":2.62096,"close":2.62109,"volume":176.3000030517578},{"timestamp":1742372640000,"open":2.62112,"high":2.62125,"low":2.62092,"close":2.62125,"volume":166.0500030517578},{"timestamp":1742372700000,"open":2.6212,"high":2.62121,"low":2.62084,"close":2.62093,"volume":176.3000030517578},{"timestamp":1742372760000,"open":2.62091,"high":2.62095,"low":2.62086,"close":2.62092,"volume":112.75},{"timestamp":1742372820000,"open":2.62085,"high":2.62097,"low":2.62084,"close":2.62096,"volume":110.69999694824219},{"timestamp":1742372880000,"open":2.62096,"high":2.62138,"low":2.62082,"close":2.62138,"volume":151.6999969482422},{"timestamp":1742372940000,"open":2.62139,"high":2.62142,"low":2.62121,"close":2.62123,"volume":190.64999389648438},{"timestamp":1742373000000,"open":2.62125,"high":2.62129,"low":2.6207,"close":2.62074,"volume":186.5500030517578},{"timestamp":1742373060000,"open":2.62074,"high":2.62083,"low":2.62055,"close":2.62059,"volume":157.85000610351562},{"timestamp":1742373120000,"open":2.62054,"high":2.621,"low":2.62042,"close":2.6209,"volume":241.89999389648438},{"timestamp":1742373180000,"open":2.6209,"high":2.6209,"low":2.62075,"close":2.62076,"volume":106.5999984741211},{"timestamp":1742373240000,"open":2.62081,"high":2.62098,"low":2.62064,"close":2.62078,"volume":133.25},{"timestamp":1742373300000,"open":2.62078,"high":2.62081,"low":2.62051,"close":2.62053,"volume":135.3000030517578},{"timestamp":1742373360000,"open":2.62056,"high":2.62089,"low":2.62052,"close":2.62071,"volume":241.89999389648438},{"timestamp":1742373420000,"open":2.62074,"high":2.62081,"low":2.62053,"close":2.62059,"volume":182.4499969482422},{"timestamp":1742373480000,"open":2.62059,"high":2.62077,"low":2.62034,"close":2.62034,"volume":123},{"timestamp":1742373540000,"open":2.62035,"high":2.62048,"low":2.62024,"close":2.62036,"volume":164},{"timestamp":1742373600000,"open":2.62037,"high":2.62045,"low":2.62025,"close":2.62037,"volume":250.10000610351562},{"timestamp":1742373660000,"open":2.62037,"high":2.62051,"low":2.6203,"close":2.62037,"volume":217.3000030517578},{"timestamp":1742373720000,"open":2.62038,"high":2.62054,"low":2.61998,"close":2.61999,"volume":172.1999969482422},{"timestamp":1742373780000,"open":2.62001,"high":2.62015,"low":2.61969,"close":2.61984,"volume":166.0500030517578},{"timestamp":1742373840000,"open":2.61981,"high":2.61999,"low":2.61978,"close":2.61981,"volume":137.35000610351562},{"timestamp":1742373900000,"open":2.61981,"high":2.61987,"low":2.61971,"close":2.61981,"volume":127.0999984741211},{"timestamp":1742373960000,"open":2.61984,"high":2.61999,"low":2.61981,"close":2.61993,"volume":135.3000030517578},{"timestamp":1742374020000,"open":2.61993,"high":2.61997,"low":2.61975,"close":2.6198,"volume":106.5999984741211},{"timestamp":1742374080000,"open":2.61979,"high":2.61999,"low":2.6197,"close":2.61995,"volume":166.0500030517578},{"timestamp":1742374140000,"open":2.61999,"high":2.61999,"low":2.61955,"close":2.61955,"volume":217.3000030517578},{"timestamp":1742374200000,"open":2.61957,"high":2.61957,"low":2.61915,"close":2.61918,"volume":207.0500030517578},{"timestamp":1742374260000,"open":2.61917,"high":2.61919,"low":2.61876,"close":2.61879,"volume":168.10000610351562},{"timestamp":1742374320000,"open":2.61884,"high":2.61895,"low":2.61861,"close":2.6189,"volume":196.8000030517578},{"timestamp":1742374380000,"open":2.61891,"high":2.61896,"low":2.61868,"close":2.6189,"volume":182.4499969482422},{"timestamp":1742374440000,"open":2.6189,"high":2.61953,"low":2.61869,"close":2.61951,"volume":202.9499969482422},{"timestamp":1742374500000,"open":2.61953,"high":2.61955,"low":2.61934,"close":2.61938,"volume":149.64999389648438},{"timestamp":1742374560000,"open":2.61937,"high":2.61943,"low":2.61913,"close":2.61915,"volume":123},{"timestamp":1742374620000,"open":2.61914,"high":2.61914,"low":2.61882,"close":2.61891,"volume":149.64999389648438},{"timestamp":1742374680000,"open":2.6189,"high":2.61924,"low":2.6189,"close":2.61913,"volume":143.5},{"timestamp":1742374740000,"open":2.61917,"high":2.61921,"low":2.61875,"close":2.61887,"volume":221.39999389648438},{"timestamp":1742374800000,"open":2.61887,"high":2.61898,"low":2.61868,"close":2.61896,"volume":192.6999969482422},{"timestamp":1742374860000,"open":2.61896,"high":2.61904,"low":2.61858,"close":2.61862,"volume":133.25},{"timestamp":1742374920000,"open":2.61863,"high":2.61867,"low":2.61848,"close":2.61858,"volume":196.8000030517578},{"timestamp":1742374980000,"open":2.61855,"high":2.61874,"low":2.61836,"close":2.61839,"volume":147.60000610351562},{"timestamp":1742375040000,"open":2.6184,"high":2.61849,"low":2.61819,"close":2.6184,"volume":182.4499969482422},{"timestamp":1742375100000,"open":2.61838,"high":2.61872,"low":2.61811,"close":2.61872,"volume":336.20001220703125},{"timestamp":1742375160000,"open":2.61869,"high":2.6188,"low":2.61838,"close":2.61838,"volume":364.8999938964844},{"timestamp":1742375220000,"open":2.61844,"high":2.61904,"low":2.61837,"close":2.61899,"volume":303.3999938964844},{"timestamp":1742375280000,"open":2.61901,"high":2.61911,"low":2.61889,"close":2.61902,"volume":278.79998779296875},{"timestamp":1742375340000,"open":2.61905,"high":2.61924,"low":2.61905,"close":2.61912,"volume":108.6500015258789},{"timestamp":1742375400000,"open":2.61914,"high":2.61922,"low":2.61906,"close":2.61913,"volume":118.9000015258789},{"timestamp":1742375460000,"open":2.61912,"high":2.61914,"low":2.6189,"close":2.61901,"volume":110.69999694824219},{"timestamp":1742375520000,"open":2.61902,"high":2.61902,"low":2.61871,"close":2.61874,"volume":166.0500030517578},{"timestamp":1742375580000,"open":2.61876,"high":2.61876,"low":2.61794,"close":2.61803,"volume":202.9499969482422},{"timestamp":1742375640000,"open":2.61808,"high":2.6181,"low":2.61774,"close":2.61777,"volume":116.8499984741211},{"timestamp":1742375700000,"open":2.61777,"high":2.61808,"low":2.61774,"close":2.61807,"volume":159.89999389648438},{"timestamp":1742375760000,"open":2.61807,"high":2.61828,"low":2.61807,"close":2.6182,"volume":137.35000610351562},{"timestamp":1742375820000,"open":2.61818,"high":2.61856,"low":2.61814,"close":2.61856,"volume":272.6499938964844},{"timestamp":1742375880000,"open":2.61855,"high":2.61856,"low":2.61827,"close":2.61833,"volume":190.64999389648438},{"timestamp":1742375940000,"open":2.61833,"high":2.61844,"low":2.61817,"close":2.61822,"volume":184.5},{"timestamp":1742376000000,"open":2.61823,"high":2.61825,"low":2.618,"close":2.61822,"volume":159.89999389648438},{"timestamp":1742376060000,"open":2.61825,"high":2.61834,"low":2.61793,"close":2.61802,"volume":235.75},{"timestamp":1742376120000,"open":2.61802,"high":2.61814,"low":2.61802,"close":2.61803,"volume":90.19999694824219},{"timestamp":1742376180000,"open":2.61801,"high":2.61829,"low":2.61791,"close":2.61819,"volume":174.25},{"timestamp":1742376240000,"open":2.61819,"high":2.6188,"low":2.61819,"close":2.61875,"volume":141.4499969482422},{"timestamp":1742376300000,"open":2.61876,"high":2.61886,"low":2.61849,"close":2.61851,"volume":104.55000305175781},{"timestamp":1742376360000,"open":2.61851,"high":2.61864,"low":2.6184,"close":2.61864,"volume":131.1999969482422},{"timestamp":1742376420000,"open":2.6186,"high":2.61865,"low":2.61844,"close":2.61863,"volume":114.80000305175781},{"timestamp":1742376480000,"open":2.61864,"high":2.61865,"low":2.61848,"close":2.61852,"volume":94.30000305175781},{"timestamp":1742376540000,"open":2.61853,"high":2.61867,"low":2.6185,"close":2.61862,"volume":88.1500015258789},{"timestamp":1742376600000,"open":2.61858,"high":2.61869,"low":2.61858,"close":2.61862,"volume":98.4000015258789},{"timestamp":1742376660000,"open":2.61869,"high":2.6192,"low":2.61861,"close":2.6192,"volume":127.0999984741211},{"timestamp":1742376720000,"open":2.61921,"high":2.61954,"low":2.61916,"close":2.6194,"volume":161.9499969482422},{"timestamp":1742376780000,"open":2.61942,"high":2.6195,"low":2.61935,"close":2.61939,"volume":147.60000610351562},{"timestamp":1742376840000,"open":2.61937,"high":2.61939,"low":2.61907,"close":2.61911,"volume":104.55000305175781},{"timestamp":1742376900000,"open":2.61906,"high":2.61906,"low":2.6188,"close":2.61894,"volume":116.8499984741211},{"timestamp":1742376960000,"open":2.61895,"high":2.6191,"low":2.61877,"close":2.61907,"volume":139.39999389648438},{"timestamp":1742377020000,"open":2.61908,"high":2.61917,"low":2.61892,"close":2.6191,"volume":135.3000030517578},{"timestamp":1742377080000,"open":2.6191,"high":2.6191,"low":2.61861,"close":2.6187,"volume":135.3000030517578},{"timestamp":1742377140000,"open":2.61868,"high":2.61873,"low":2.61863,"close":2.61865,"volume":75.8499984741211},{"timestamp":1742377200000,"open":2.61864,"high":2.61875,"low":2.61857,"close":2.61875,"volume":84.05000305175781},{"timestamp":1742377260000,"open":2.61881,"high":2.61903,"low":2.61859,"close":2.61875,"volume":176.3000030517578},{"timestamp":1742377320000,"open":2.61875,"high":2.61882,"low":2.61867,"close":2.61874,"volume":149.64999389648438},{"timestamp":1742377380000,"open":2.61873,"high":2.61895,"low":2.61869,"close":2.6189,"volume":141.4499969482422},{"timestamp":1742377440000,"open":2.61888,"high":2.6189,"low":2.61865,"close":2.61884,"volume":141.4499969482422},{"timestamp":1742377500000,"open":2.61885,"high":2.61888,"low":2.61857,"close":2.61859,"volume":112.75},{"timestamp":1742377560000,"open":2.6186,"high":2.61866,"low":2.61856,"close":2.61866,"volume":86.0999984741211},{"timestamp":1742377620000,"open":2.61865,"high":2.61869,"low":2.61811,"close":2.61816,"volume":102.5},{"timestamp":1742377680000,"open":2.61814,"high":2.61814,"low":2.61793,"close":2.61795,"volume":155.8000030517578},{"timestamp":1742377740000,"open":2.61795,"high":2.61825,"low":2.61789,"close":2.61824,"volume":137.35000610351562},{"timestamp":1742377800000,"open":2.61822,"high":2.61838,"low":2.61817,"close":2.61834,"volume":168.10000610351562},{"timestamp":1742377860000,"open":2.61832,"high":2.6186,"low":2.61816,"close":2.61858,"volume":188.60000610351562},{"timestamp":1742377920000,"open":2.61856,"high":2.61904,"low":2.61851,"close":2.61902,"volume":198.85000610351562},{"timestamp":1742377980000,"open":2.61903,"high":2.61912,"low":2.61871,"close":2.61906,"volume":221.39999389648438},{"timestamp":1742378040000,"open":2.61904,"high":2.61904,"low":2.61867,"close":2.61875,"volume":188.60000610351562},{"timestamp":1742378100000,"open":2.61874,"high":2.61893,"low":2.61857,"close":2.61857,"volume":272.6499938964844},{"timestamp":1742378160000,"open":2.61858,"high":2.61887,"low":2.61852,"close":2.61887,"volume":202.9499969482422},{"timestamp":1742378220000,"open":2.61883,"high":2.61902,"low":2.6188,"close":2.61894,"volume":94.30000305175781},{"timestamp":1742378280000,"open":2.61892,"high":2.619,"low":2.61886,"close":2.61895,"volume":153.75},{"timestamp":1742378340000,"open":2.61895,"high":2.61895,"low":2.61856,"close":2.61872,"volume":79.94999694824219},{"timestamp":1742378400000,"open":2.61869,"high":2.61894,"low":2.61861,"close":2.6187,"volume":84.05000305175781},{"timestamp":1742378460000,"open":2.61872,"high":2.61872,"low":2.61832,"close":2.61832,"volume":63.54999923706055},{"timestamp":1742378520000,"open":2.61832,"high":2.61834,"low":2.6181,"close":2.6182,"volume":112.75},{"timestamp":1742378580000,"open":2.61823,"high":2.61839,"low":2.61812,"close":2.61816,"volume":174.25},{"timestamp":1742378640000,"open":2.61815,"high":2.61816,"low":2.61797,"close":2.6181,"volume":94.30000305175781},{"timestamp":1742378700000,"open":2.61812,"high":2.6182,"low":2.61792,"close":2.61792,"volume":98.4000015258789},{"timestamp":1742378760000,"open":2.6179,"high":2.61791,"low":2.61754,"close":2.61759,"volume":106.5999984741211},{"timestamp":1742378820000,"open":2.61753,"high":2.61753,"low":2.61729,"close":2.61747,"volume":145.5500030517578},{"timestamp":1742378880000,"open":2.61747,"high":2.61747,"low":2.61729,"close":2.61732,"volume":96.3499984741211},{"timestamp":1742378940000,"open":2.6173,"high":2.61743,"low":2.61719,"close":2.61741,"volume":106.5999984741211},{"timestamp":1742379000000,"open":2.61744,"high":2.61744,"low":2.61733,"close":2.61741,"volume":59.45000076293945},{"timestamp":1742379060000,"open":2.61739,"high":2.61744,"low":2.61736,"close":2.61738,"volume":55.349998474121094},{"timestamp":1742379120000,"open":2.61738,"high":2.61741,"low":2.61707,"close":2.61727,"volume":125.05000305175781},{"timestamp":1742379180000,"open":2.61728,"high":2.61739,"low":2.61706,"close":2.61719,"volume":135.3000030517578},{"timestamp":1742379240000,"open":2.61719,"high":2.61743,"low":2.61718,"close":2.61727,"volume":106.5999984741211},{"timestamp":1742379300000,"open":2.61728,"high":2.61733,"low":2.61705,"close":2.61706,"volume":79.94999694824219},{"timestamp":1742379360000,"open":2.61704,"high":2.6172,"low":2.61698,"close":2.61719,"volume":73.80000305175781},{"timestamp":1742379420000,"open":2.61721,"high":2.61748,"low":2.61721,"close":2.61743,"volume":86.0999984741211},{"timestamp":1742379480000,"open":2.61742,"high":2.61776,"low":2.61742,"close":2.61764,"volume":131.1999969482422},{"timestamp":1742379840000,"open":2.61764,"high":2.61767,"low":2.61759,"close":2.61765,"volume":41},{"timestamp":1742379900000,"open":2.61767,"high":2.61767,"low":2.6174,"close":2.6175,"volume":102.5},{"timestamp":1742379960000,"open":2.61748,"high":2.61764,"low":2.61743,"close":2.6175,"volume":116.8499984741211},{"timestamp":1742380020000,"open":2.61751,"high":2.61764,"low":2.6175,"close":2.61755,"volume":59.45000076293945},{"timestamp":1742380080000,"open":2.61746,"high":2.61746,"low":2.6172,"close":2.61722,"volume":51.25},{"timestamp":1742380140000,"open":2.61721,"high":2.61726,"low":2.617,"close":2.617,"volume":47.150001525878906},{"timestamp":1742380200000,"open":2.61702,"high":2.61704,"low":2.61693,"close":2.61693,"volume":36.900001525878906},{"timestamp":1742380260000,"open":2.61693,"high":2.61699,"low":2.61678,"close":2.61699,"volume":49.20000076293945},{"timestamp":1742380320000,"open":2.61701,"high":2.61704,"low":2.6168,"close":2.61686,"volume":133.25},{"timestamp":1742380380000,"open":2.61688,"high":2.61701,"low":2.6168,"close":2.61697,"volume":59.45000076293945},{"timestamp":1742380440000,"open":2.61699,"high":2.61701,"low":2.61685,"close":2.61701,"volume":94.30000305175781},{"timestamp":1742380500000,"open":2.617,"high":2.61702,"low":2.61683,"close":2.61684,"volume":86.0999984741211},{"timestamp":1742380560000,"open":2.61682,"high":2.61686,"low":2.61674,"close":2.61681,"volume":61.560001373291016},{"timestamp":1742380620000,"open":2.61679,"high":2.61682,"low":2.6166,"close":2.6166,"volume":70.12000274658203},{"timestamp":1742380680000,"open":2.61661,"high":2.61668,"low":2.61657,"close":2.61659,"volume":66.23999786376953},{"timestamp":1742380740000,"open":2.61661,"high":2.61687,"low":2.61661,"close":2.61684,"volume":61.81999969482422},{"timestamp":1742380800000,"open":2.61689,"high":2.617,"low":2.61669,"close":2.61685,"volume":115.0999984741211},{"timestamp":1742380860000,"open":2.61685,"high":2.61685,"low":2.61668,"close":2.61672,"volume":109.33000183105469},{"timestamp":1742380920000,"open":2.61676,"high":2.61686,"low":2.61663,"close":2.61664,"volume":115.44000244140625},{"timestamp":1742380980000,"open":2.61666,"high":2.61669,"low":2.61662,"close":2.61667,"volume":111.77999877929688},{"timestamp":1742381040000,"open":2.61666,"high":2.61693,"low":2.61663,"close":2.6169,"volume":139.8000030517578},{"timestamp":1742381100000,"open":2.6169,"high":2.61706,"low":2.61669,"close":2.6167,"volume":96.6500015258789},{"timestamp":1742381160000,"open":2.61671,"high":2.61682,"low":2.61668,"close":2.61669,"volume":28.860000610351562},{"timestamp":1742381220000,"open":2.61669,"high":2.61684,"low":2.61667,"close":2.61679,"volume":64.01000213623047},{"timestamp":1742381280000,"open":2.61676,"high":2.61704,"low":2.61674,"close":2.61701,"volume":71.80999755859375},{"timestamp":1742381340000,"open":2.61702,"high":2.61728,"low":2.61701,"close":2.61726,"volume":96.3499984741211},{"timestamp":1742381400000,"open":2.61726,"high":2.61726,"low":2.61706,"close":2.61709,"volume":88.1500015258789},{"timestamp":1742381460000,"open":2.61708,"high":2.61713,"low":2.61699,"close":2.6171,"volume":102.5},{"timestamp":1742381520000,"open":2.61713,"high":2.61753,"low":2.61713,"close":2.61748,"volume":73.80000305175781},{"timestamp":1742381580000,"open":2.61753,"high":2.61785,"low":2.61744,"close":2.61779,"volume":98.4000015258789},{"timestamp":1742381640000,"open":2.61783,"high":2.61797,"low":2.61773,"close":2.6179,"volume":88.1500015258789},{"timestamp":1742381700000,"open":2.61786,"high":2.61792,"low":2.61782,"close":2.61788,"volume":63.54999923706055},{"timestamp":1742381760000,"open":2.61792,"high":2.61801,"low":2.61785,"close":2.61792,"volume":75.8499984741211},{"timestamp":1742381820000,"open":2.61788,"high":2.6179,"low":2.61781,"close":2.61783,"volume":41},{"timestamp":1742381880000,"open":2.61779,"high":2.61782,"low":2.61776,"close":2.61779,"volume":55.349998474121094},{"timestamp":1742381940000,"open":2.61781,"high":2.61794,"low":2.61781,"close":2.6179,"volume":16.399999618530273},{"timestamp":1742382000000,"open":2.61782,"high":2.6179,"low":2.61771,"close":2.61786,"volume":94.30000305175781},{"timestamp":1742382060000,"open":2.61785,"high":2.61788,"low":2.61774,"close":2.61774,"volume":63.54999923706055},{"timestamp":1742382120000,"open":2.61772,"high":2.61781,"low":2.61752,"close":2.61774,"volume":118.9000015258789},{"timestamp":1742382180000,"open":2.61776,"high":2.61834,"low":2.61776,"close":2.61814,"volume":106.5999984741211},{"timestamp":1742382240000,"open":2.61814,"high":2.61818,"low":2.61806,"close":2.61808,"volume":84.05000305175781},{"timestamp":1742382300000,"open":2.61805,"high":2.61814,"low":2.61797,"close":2.61798,"volume":110.69999694824219},{"timestamp":1742382360000,"open":2.61803,"high":2.61803,"low":2.61793,"close":2.61796,"volume":59.45000076293945},{"timestamp":1742382420000,"open":2.61801,"high":2.61816,"low":2.61798,"close":2.61816,"volume":106.5999984741211},{"timestamp":1742382480000,"open":2.61816,"high":2.61822,"low":2.61802,"close":2.61805,"volume":73.80000305175781},{"timestamp":1742382540000,"open":2.61802,"high":2.61821,"low":2.618,"close":2.61818,"volume":100.44999694824219},{"timestamp":1742382600000,"open":2.61821,"high":2.61838,"low":2.61816,"close":2.6182,"volume":63.54999923706055},{"timestamp":1742382660000,"open":2.61823,"high":2.61834,"low":2.61818,"close":2.61818,"volume":57.400001525878906},{"timestamp":1742382720000,"open":2.61817,"high":2.61839,"low":2.61814,"close":2.61818,"volume":73.80000305175781},{"timestamp":1742382780000,"open":2.61819,"high":2.61838,"low":2.61814,"close":2.61817,"volume":98.4000015258789},{"timestamp":1742382840000,"open":2.61816,"high":2.61823,"low":2.61808,"close":2.6181,"volume":59.45000076293945},{"timestamp":1742382900000,"open":2.61809,"high":2.61814,"low":2.61807,"close":2.6181,"volume":30.75},{"timestamp":1742382960000,"open":2.61814,"high":2.61815,"low":2.61795,"close":2.61796,"volume":73.80000305175781},{"timestamp":1742383020000,"open":2.61799,"high":2.61805,"low":2.61799,"close":2.61802,"volume":55.349998474121094},{"timestamp":1742383080000,"open":2.61799,"high":2.61816,"low":2.61796,"close":2.61814,"volume":106.5999984741211},{"timestamp":1742383140000,"open":2.61809,"high":2.61814,"low":2.61784,"close":2.61788,"volume":94.30000305175781},{"timestamp":1742383200000,"open":2.6179,"high":2.6179,"low":2.61755,"close":2.61759,"volume":106.5999984741211},{"timestamp":1742383260000,"open":2.61757,"high":2.61786,"low":2.61756,"close":2.61757,"volume":86.0999984741211},{"timestamp":1742383320000,"open":2.61756,"high":2.61768,"low":2.61756,"close":2.61763,"volume":51.25},{"timestamp":1742383380000,"open":2.61774,"high":2.61792,"low":2.61759,"close":2.61764,"volume":73.80000305175781},{"timestamp":1742383440000,"open":2.61764,"high":2.61798,"low":2.61764,"close":2.61796,"volume":92.25},{"timestamp":1742383500000,"open":2.61795,"high":2.61816,"low":2.61792,"close":2.61812,"volume":96.3499984741211},{"timestamp":1742383560000,"open":2.61811,"high":2.61832,"low":2.61801,"close":2.61811,"volume":110.69999694824219},{"timestamp":1742383620000,"open":2.61812,"high":2.61834,"low":2.61809,"close":2.6182,"volume":96.3499984741211},{"timestamp":1742383680000,"open":2.61824,"high":2.61824,"low":2.61807,"close":2.61808,"volume":96.3499984741211},{"timestamp":1742383740000,"open":2.61801,"high":2.61816,"low":2.618,"close":2.61807,"volume":59.45000076293945},{"timestamp":1742383800000,"open":2.61809,"high":2.61836,"low":2.61798,"close":2.61803,"volume":73.80000305175781},{"timestamp":1742383860000,"open":2.61802,"high":2.61811,"low":2.618,"close":2.61808,"volume":90.19999694824219},{"timestamp":1742383920000,"open":2.61812,"high":2.6183,"low":2.61805,"close":2.61817,"volume":61.5},{"timestamp":1742383980000,"open":2.61816,"high":2.61825,"low":2.61808,"close":2.6182,"volume":127.0999984741211},{"timestamp":1742384040000,"open":2.61823,"high":2.61828,"low":2.61806,"close":2.6181,"volume":61.5},{"timestamp":1742384100000,"open":2.61806,"high":2.61839,"low":2.61805,"close":2.61817,"volume":90.19999694824219},{"timestamp":1742384160000,"open":2.61816,"high":2.61826,"low":2.61816,"close":2.61822,"volume":51.25},{"timestamp":1742384220000,"open":2.61824,"high":2.61832,"low":2.61816,"close":2.61819,"volume":100.44999694824219},{"timestamp":1742384280000,"open":2.61817,"high":2.6188,"low":2.61817,"close":2.61875,"volume":100.44999694824219},{"timestamp":1742384340000,"open":2.61879,"high":2.61898,"low":2.61871,"close":2.61871,"volume":125.05000305175781},{"timestamp":1742384400000,"open":2.61871,"high":2.61902,"low":2.61871,"close":2.61901,"volume":88.1500015258789},{"timestamp":1742384460000,"open":2.61898,"high":2.6192,"low":2.61894,"close":2.61914,"volume":75.8499984741211},{"timestamp":1742384520000,"open":2.61911,"high":2.61923,"low":2.619,"close":2.61922,"volume":108.6500015258789},{"timestamp":1742384580000,"open":2.61922,"high":2.61949,"low":2.61918,"close":2.61946,"volume":98.4000015258789},{"timestamp":1742384640000,"open":2.61947,"high":2.6198,"low":2.61942,"close":2.61967,"volume":129.14999389648438},{"timestamp":1742384700000,"open":2.61971,"high":2.61981,"low":2.61958,"close":2.61958,"volume":133.25},{"timestamp":1742384760000,"open":2.61956,"high":2.61958,"low":2.61931,"close":2.61948,"volume":143.5},{"timestamp":1742384820000,"open":2.61949,"high":2.61959,"low":2.61913,"close":2.61918,"volume":116.8499984741211},{"timestamp":1742384880000,"open":2.61922,"high":2.61922,"low":2.6191,"close":2.61914,"volume":84.05000305175781},{"timestamp":1742384940000,"open":2.61923,"high":2.61973,"low":2.61923,"close":2.6197,"volume":69.69999694824219},{"timestamp":1742385000000,"open":2.61969,"high":2.61978,"low":2.61954,"close":2.61957,"volume":102.5},{"timestamp":1742385060000,"open":2.61951,"high":2.61962,"low":2.61942,"close":2.61962,"volume":86.0999984741211},{"timestamp":1742385120000,"open":2.61956,"high":2.61991,"low":2.61954,"close":2.61985,"volume":92.25},{"timestamp":1742385180000,"open":2.61986,"high":2.61992,"low":2.61963,"close":2.61969,"volume":129.14999389648438},{"timestamp":1742385240000,"open":2.61972,"high":2.61972,"low":2.61947,"close":2.61951,"volume":45.099998474121094},{"timestamp":1742385300000,"open":2.61949,"high":2.61986,"low":2.61948,"close":2.6198,"volume":106.5999984741211},{"timestamp":1742385360000,"open":2.61984,"high":2.61988,"low":2.61838,"close":2.6185,"volume":371.04998779296875},{"timestamp":1742385420000,"open":2.61851,"high":2.62,"low":2.61832,"close":2.61955,"volume":338.25},{"timestamp":1742385480000,"open":2.61956,"high":2.61971,"low":2.61902,"close":2.61927,"volume":282.8999938964844},{"timestamp":1742385540000,"open":2.61924,"high":2.61949,"low":2.61923,"close":2.61949,"volume":127.0999984741211},{"timestamp":1742385600000,"open":2.61946,"high":2.62007,"low":2.61946,"close":2.61974,"volume":182.4499969482422},{"timestamp":1742385660000,"open":2.61974,"high":2.6199,"low":2.61933,"close":2.61939,"volume":198.85000610351562},{"timestamp":1742385720000,"open":2.61942,"high":2.61969,"low":2.61929,"close":2.61953,"volume":129.14999389648438},{"timestamp":1742385780000,"open":2.61951,"high":2.61973,"low":2.61944,"close":2.61961,"volume":100.44999694824219},{"timestamp":1742385840000,"open":2.61963,"high":2.61984,"low":2.61951,"close":2.61984,"volume":114.80000305175781},{"timestamp":1742385900000,"open":2.61981,"high":2.62016,"low":2.61978,"close":2.62016,"volume":88.1500015258789},{"timestamp":1742385960000,"open":2.62018,"high":2.62036,"low":2.62017,"close":2.62022,"volume":32.79999923706055},{"timestamp":1742386020000,"open":2.6202,"high":2.6202,"low":2.61976,"close":2.61976,"volume":79.94999694824219},{"timestamp":1742386080000,"open":2.61976,"high":2.61983,"low":2.6196,"close":2.61961,"volume":92.25},{"timestamp":1742386140000,"open":2.61954,"high":2.61971,"low":2.6194,"close":2.61947,"volume":112.75},{"timestamp":1742386200000,"open":2.61958,"high":2.6198,"low":2.61949,"close":2.61976,"volume":90.19999694824219},{"timestamp":1742386260000,"open":2.61978,"high":2.62002,"low":2.61953,"close":2.61973,"volume":166.0500030517578},{"timestamp":1742386320000,"open":2.61975,"high":2.62005,"low":2.61971,"close":2.62001,"volume":139.39999389648438},{"timestamp":1742386380000,"open":2.62,"high":2.62019,"low":2.61982,"close":2.61986,"volume":116.8499984741211},{"timestamp":1742386440000,"open":2.6199,"high":2.6199,"low":2.61975,"close":2.61978,"volume":86.0999984741211},{"timestamp":1742386500000,"open":2.61977,"high":2.62003,"low":2.61977,"close":2.61999,"volume":96.3499984741211},{"timestamp":1742386560000,"open":2.62002,"high":2.62003,"low":2.61995,"close":2.62001,"volume":67.6500015258789},{"timestamp":1742386620000,"open":2.61995,"high":2.62003,"low":2.61982,"close":2.61985,"volume":49.20000076293945},{"timestamp":1742386680000,"open":2.61983,"high":2.61983,"low":2.61929,"close":2.61932,"volume":106.5999984741211},{"timestamp":1742386740000,"open":2.61928,"high":2.61982,"low":2.61928,"close":2.61981,"volume":67.6500015258789},{"timestamp":1742386800000,"open":2.61989,"high":2.62009,"low":2.61964,"close":2.61964,"volume":112.75},{"timestamp":1742386860000,"open":2.61963,"high":2.61965,"low":2.61923,"close":2.61937,"volume":116.8499984741211},{"timestamp":1742386920000,"open":2.61941,"high":2.61947,"low":2.61941,"close":2.61945,"volume":55.349998474121094},{"timestamp":1742386980000,"open":2.61943,"high":2.61944,"low":2.6193,"close":2.61938,"volume":69.69999694824219},{"timestamp":1742387040000,"open":2.6194,"high":2.61944,"low":2.61911,"close":2.61912,"volume":108.6500015258789},{"timestamp":1742387100000,"open":2.6191,"high":2.61928,"low":2.6191,"close":2.61926,"volume":116.8499984741211},{"timestamp":1742387160000,"open":2.61927,"high":2.61982,"low":2.61912,"close":2.61914,"volume":239.85000610351562},{"timestamp":1742387220000,"open":2.61912,"high":2.61925,"low":2.61894,"close":2.61905,"volume":137.35000610351562},{"timestamp":1742387280000,"open":2.61905,"high":2.61908,"low":2.61884,"close":2.61886,"volume":112.75},{"timestamp":1742387340000,"open":2.61884,"high":2.61919,"low":2.61884,"close":2.61908,"volume":57.400001525878906},{"timestamp":1742387400000,"open":2.61907,"high":2.61939,"low":2.61906,"close":2.6192,"volume":155.8000030517578},{"timestamp":1742387460000,"open":2.61928,"high":2.61932,"low":2.61924,"close":2.61932,"volume":41},{"timestamp":1742387520000,"open":2.61936,"high":2.61936,"low":2.61905,"close":2.61909,"volume":94.30000305175781},{"timestamp":1742387580000,"open":2.61912,"high":2.62011,"low":2.6191,"close":2.62011,"volume":149.64999389648438},{"timestamp":1742387640000,"open":2.62009,"high":2.62027,"low":2.61992,"close":2.61996,"volume":143.5},{"timestamp":1742387700000,"open":2.62004,"high":2.62039,"low":2.62001,"close":2.62022,"volume":168.10000610351562},{"timestamp":1742387760000,"open":2.62027,"high":2.62027,"low":2.62001,"close":2.62002,"volume":88.1500015258789},{"timestamp":1742387820000,"open":2.62001,"high":2.62008,"low":2.6198,"close":2.61981,"volume":125.05000305175781},{"timestamp":1742387880000,"open":2.61983,"high":2.62007,"low":2.61944,"close":2.61945,"volume":159.89999389648438},{"timestamp":1742387940000,"open":2.61949,"high":2.61983,"low":2.61936,"close":2.61978,"volume":164},{"timestamp":1742388000000,"open":2.61976,"high":2.6199,"low":2.61973,"close":2.61984,"volume":153.75},{"timestamp":1742388060000,"open":2.61989,"high":2.62009,"low":2.61978,"close":2.62,"volume":151.6999969482422},{"timestamp":1742388120000,"open":2.62003,"high":2.62022,"low":2.62003,"close":2.62007,"volume":82},{"timestamp":1742388180000,"open":2.62005,"high":2.62006,"low":2.61976,"close":2.61988,"volume":96.3499984741211},{"timestamp":1742388240000,"open":2.61987,"high":2.62016,"low":2.61977,"close":2.62013,"volume":67.6500015258789},{"timestamp":1742388300000,"open":2.6202,"high":2.62022,"low":2.61981,"close":2.61988,"volume":172.1999969482422},{"timestamp":1742388360000,"open":2.61984,"high":2.61993,"low":2.61968,"close":2.61986,"volume":127.0999984741211},{"timestamp":1742388420000,"open":2.61984,"high":2.62008,"low":2.61984,"close":2.62003,"volume":59.45000076293945},{"timestamp":1742388480000,"open":2.62005,"high":2.62023,"low":2.62,"close":2.62007,"volume":75.8499984741211},{"timestamp":1742388540000,"open":2.62007,"high":2.62009,"low":2.61994,"close":2.61994,"volume":96.3499984741211},{"timestamp":1742388600000,"open":2.61994,"high":2.61994,"low":2.61954,"close":2.61983,"volume":192.6999969482422},{"timestamp":1742388660000,"open":2.61978,"high":2.61978,"low":2.61953,"close":2.61957,"volume":133.25},{"timestamp":1742388720000,"open":2.61955,"high":2.61987,"low":2.61955,"close":2.61973,"volume":123},{"timestamp":1742388780000,"open":2.61974,"high":2.61983,"low":2.61967,"close":2.61976,"volume":108.6500015258789},{"timestamp":1742388840000,"open":2.6198,"high":2.6198,"low":2.61942,"close":2.61952,"volume":110.69999694824219},{"timestamp":1742388900000,"open":2.61953,"high":2.61953,"low":2.6189,"close":2.61917,"volume":149.64999389648438},{"timestamp":1742388960000,"open":2.61913,"high":2.61919,"low":2.61874,"close":2.61874,"volume":243.9499969482422},{"timestamp":1742389020000,"open":2.61877,"high":2.61878,"low":2.61857,"close":2.61868,"volume":168.10000610351562},{"timestamp":1742389080000,"open":2.61866,"high":2.61888,"low":2.61866,"close":2.61885,"volume":145.5500030517578},{"timestamp":1742389140000,"open":2.61883,"high":2.61891,"low":2.6186,"close":2.61886,"volume":196.8000030517578},{"timestamp":1742389200000,"open":2.61883,"high":2.61895,"low":2.61864,"close":2.61876,"volume":180.39999389648438},{"timestamp":1742389260000,"open":2.61875,"high":2.61895,"low":2.61861,"close":2.61879,"volume":106.5999984741211},{"timestamp":1742389320000,"open":2.61881,"high":2.61895,"low":2.61872,"close":2.61888,"volume":137.35000610351562},{"timestamp":1742389380000,"open":2.61892,"high":2.61894,"low":2.61858,"close":2.61865,"volume":116.8499984741211},{"timestamp":1742389440000,"open":2.61863,"high":2.61866,"low":2.61838,"close":2.61847,"volume":125.05000305175781},{"timestamp":1742389500000,"open":2.61847,"high":2.61867,"low":2.6184,"close":2.61863,"volume":90.19999694824219},{"timestamp":1742389560000,"open":2.61863,"high":2.61904,"low":2.6185,"close":2.61895,"volume":145.5500030517578},{"timestamp":1742389620000,"open":2.61895,"high":2.61923,"low":2.61895,"close":2.6192,"volume":94.30000305175781},{"timestamp":1742389680000,"open":2.6192,"high":2.61942,"low":2.61917,"close":2.61927,"volume":108.6500015258789},{"timestamp":1742389740000,"open":2.61927,"high":2.61929,"low":2.61887,"close":2.61889,"volume":112.75},{"timestamp":1742389800000,"open":2.61888,"high":2.61925,"low":2.61888,"close":2.61918,"volume":104.55000305175781},{"timestamp":1742389860000,"open":2.61931,"high":2.61974,"low":2.61931,"close":2.61953,"volume":145.5500030517578},{"timestamp":1742389920000,"open":2.61955,"high":2.61955,"low":2.61898,"close":2.61911,"volume":125.05000305175781},{"timestamp":1742389980000,"open":2.61913,"high":2.61952,"low":2.61913,"close":2.61949,"volume":110.69999694824219},{"timestamp":1742390040000,"open":2.61947,"high":2.61954,"low":2.61946,"close":2.6195,"volume":73.80000305175781},{"timestamp":1742390100000,"open":2.61949,"high":2.61952,"low":2.61894,"close":2.61899,"volume":79.94999694824219},{"timestamp":1742390160000,"open":2.61896,"high":2.61914,"low":2.61895,"close":2.61914,"volume":82},{"timestamp":1742390220000,"open":2.61938,"high":2.61941,"low":2.61896,"close":2.61896,"volume":137.35000610351562},{"timestamp":1742390280000,"open":2.61896,"high":2.61896,"low":2.61867,"close":2.61881,"volume":100.44999694824219},{"timestamp":1742390340000,"open":2.61881,"high":2.61892,"low":2.61874,"close":2.61879,"volume":120.94999694824219},{"timestamp":1742390400000,"open":2.61875,"high":2.619,"low":2.6187,"close":2.61877,"volume":143.5},{"timestamp":1742390460000,"open":2.61875,"high":2.61881,"low":2.6183,"close":2.61833,"volume":207.0500030517578},{"timestamp":1742390520000,"open":2.61833,"high":2.61863,"low":2.61833,"close":2.6186,"volume":108.6500015258789},{"timestamp":1742390580000,"open":2.61867,"high":2.61899,"low":2.61867,"close":2.61896,"volume":145.5500030517578},{"timestamp":1742390640000,"open":2.61893,"high":2.61936,"low":2.61887,"close":2.61924,"volume":98.4000015258789},{"timestamp":1742390700000,"open":2.61924,"high":2.6196,"low":2.61924,"close":2.61952,"volume":102.5},{"timestamp":1742390760000,"open":2.6195,"high":2.61982,"low":2.61939,"close":2.61974,"volume":123},{"timestamp":1742390820000,"open":2.61971,"high":2.61972,"low":2.61942,"close":2.61952,"volume":118.9000015258789},{"timestamp":1742390880000,"open":2.61956,"high":2.61956,"low":2.61935,"close":2.61947,"volume":98.4000015258789},{"timestamp":1742390940000,"open":2.61947,"high":2.61958,"low":2.61919,"close":2.61949,"volume":135.3000030517578},{"timestamp":1742391000000,"open":2.61951,"high":2.61986,"low":2.61949,"close":2.61967,"volume":186.5500030517578},{"timestamp":1742391060000,"open":2.61966,"high":2.61969,"low":2.6192,"close":2.61932,"volume":231.64999389648438},{"timestamp":1742391120000,"open":2.61932,"high":2.62021,"low":2.61932,"close":2.62009,"volume":170.14999389648438},{"timestamp":1742391180000,"open":2.62009,"high":2.62033,"low":2.62,"close":2.62005,"volume":223.4499969482422},{"timestamp":1742391240000,"open":2.62003,"high":2.62027,"low":2.61993,"close":2.62007,"volume":176.3000030517578},{"timestamp":1742391300000,"open":2.62006,"high":2.62011,"low":2.61983,"close":2.61986,"volume":186.5500030517578},{"timestamp":1742391360000,"open":2.61988,"high":2.61993,"low":2.61948,"close":2.61974,"volume":118.9000015258789},{"timestamp":1742391420000,"open":2.61976,"high":2.62018,"low":2.61976,"close":2.6201,"volume":141.4499969482422},{"timestamp":1742391480000,"open":2.62003,"high":2.62055,"low":2.62003,"close":2.62031,"volume":151.6999969482422},{"timestamp":1742391540000,"open":2.62027,"high":2.62031,"low":2.62023,"close":2.62023,"volume":77.9000015258789},{"timestamp":1742391600000,"open":2.62026,"high":2.6206,"low":2.62009,"close":2.6206,"volume":184.5},{"timestamp":1742391660000,"open":2.62058,"high":2.62097,"low":2.62058,"close":2.62085,"volume":176.3000030517578},{"timestamp":1742391720000,"open":2.62082,"high":2.6212,"low":2.62064,"close":2.62082,"volume":190.64999389648438},{"timestamp":1742391780000,"open":2.62082,"high":2.6209,"low":2.61991,"close":2.62011,"volume":282.8999938964844},{"timestamp":1742391840000,"open":2.6202,"high":2.62045,"low":2.6202,"close":2.62034,"volume":237.8000030517578},{"timestamp":1742391900000,"open":2.62026,"high":2.62029,"low":2.62003,"close":2.62003,"volume":172.1999969482422},{"timestamp":1742391960000,"open":2.62002,"high":2.62056,"low":2.62002,"close":2.62056,"volume":215.25},{"timestamp":1742392020000,"open":2.6206,"high":2.62068,"low":2.62045,"close":2.62048,"volume":141.4499969482422},{"timestamp":1742392080000,"open":2.62053,"high":2.6208,"low":2.62039,"close":2.62041,"volume":139.39999389648438},{"timestamp":1742392140000,"open":2.62039,"high":2.62059,"low":2.62007,"close":2.62036,"volume":141.4499969482422},{"timestamp":1742392200000,"open":2.62033,"high":2.62038,"low":2.61991,"close":2.62002,"volume":137.35000610351562},{"timestamp":1742392260000,"open":2.62004,"high":2.62009,"low":2.61971,"close":2.61988,"volume":127.0999984741211},{"timestamp":1742392320000,"open":2.61985,"high":2.62008,"low":2.6197,"close":2.6197,"volume":133.25},{"timestamp":1742392380000,"open":2.61974,"high":2.61988,"low":2.61954,"close":2.61964,"volume":170.14999389648438},{"timestamp":1742392440000,"open":2.61965,"high":2.61991,"low":2.61955,"close":2.61969,"volume":157.85000610351562},{"timestamp":1742392500000,"open":2.6197,"high":2.6203,"low":2.61958,"close":2.62023,"volume":172.1999969482422},{"timestamp":1742392560000,"open":2.62025,"high":2.62029,"low":2.61985,"close":2.61991,"volume":137.35000610351562},{"timestamp":1742392620000,"open":2.61989,"high":2.62028,"low":2.61989,"close":2.62026,"volume":141.4499969482422},{"timestamp":1742392680000,"open":2.62028,"high":2.62035,"low":2.6202,"close":2.62027,"volume":129.14999389648438},{"timestamp":1742392740000,"open":2.62028,"high":2.62028,"low":2.61976,"close":2.61985,"volume":135.3000030517578},{"timestamp":1742392800000,"open":2.61982,"high":2.62029,"low":2.61962,"close":2.61993,"volume":159.89999389648438},{"timestamp":1742392860000,"open":2.61995,"high":2.62009,"low":2.61983,"close":2.62003,"volume":166.0500030517578},{"timestamp":1742392920000,"open":2.62001,"high":2.62029,"low":2.62001,"close":2.62026,"volume":143.5},{"timestamp":1742392980000,"open":2.62024,"high":2.62036,"low":2.62,"close":2.62002,"volume":123},{"timestamp":1742393040000,"open":2.62001,"high":2.62065,"low":2.61999,"close":2.62063,"volume":178.35000610351562},{"timestamp":1742393100000,"open":2.62061,"high":2.62061,"low":2.62021,"close":2.62021,"volume":108.6500015258789},{"timestamp":1742393160000,"open":2.62024,"high":2.6204,"low":2.62004,"close":2.6204,"volume":145.5500030517578},{"timestamp":1742393220000,"open":2.62038,"high":2.62063,"low":2.62037,"close":2.62062,"volume":98.4000015258789},{"timestamp":1742393280000,"open":2.62059,"high":2.62089,"low":2.6205,"close":2.62084,"volume":170.14999389648438},{"timestamp":1742393340000,"open":2.6208,"high":2.62082,"low":2.6207,"close":2.62074,"volume":90.19999694824219},{"timestamp":1742393400000,"open":2.62076,"high":2.62076,"low":2.62055,"close":2.62055,"volume":98.4000015258789},{"timestamp":1742393460000,"open":2.62054,"high":2.62054,"low":2.6202,"close":2.6202,"volume":75.8499984741211},{"timestamp":1742393520000,"open":2.62025,"high":2.62025,"low":2.61978,"close":2.6198,"volume":108.6500015258789},{"timestamp":1742393580000,"open":2.61984,"high":2.61987,"low":2.61917,"close":2.61923,"volume":149.64999389648438},{"timestamp":1742393640000,"open":2.61924,"high":2.61931,"low":2.61916,"close":2.61928,"volume":116.8499984741211},{"timestamp":1742393700000,"open":2.61926,"high":2.61943,"low":2.61904,"close":2.61932,"volume":149.64999389648438},{"timestamp":1742393760000,"open":2.6193,"high":2.61987,"low":2.61923,"close":2.61987,"volume":114.80000305175781},{"timestamp":1742393820000,"open":2.61983,"high":2.61988,"low":2.61935,"close":2.61944,"volume":77.9000015258789},{"timestamp":1742393880000,"open":2.61944,"high":2.61952,"low":2.61938,"close":2.61943,"volume":51.25},{"timestamp":1742393940000,"open":2.61945,"high":2.61946,"low":2.61924,"close":2.61928,"volume":125.05000305175781},{"timestamp":1742394000000,"open":2.61927,"high":2.6197,"low":2.61925,"close":2.61961,"volume":94.30000305175781},{"timestamp":1742394060000,"open":2.61963,"high":2.61974,"low":2.61926,"close":2.61926,"volume":131.1999969482422},{"timestamp":1742394120000,"open":2.61926,"high":2.6193,"low":2.61911,"close":2.61911,"volume":86.0999984741211},{"timestamp":1742394180000,"open":2.61912,"high":2.61924,"low":2.61908,"close":2.61917,"volume":92.25},{"timestamp":1742394240000,"open":2.61917,"high":2.61917,"low":2.61898,"close":2.61899,"volume":86.0999984741211},{"timestamp":1742394300000,"open":2.61897,"high":2.61897,"low":2.61813,"close":2.61815,"volume":116.8499984741211},{"timestamp":1742394360000,"open":2.6182,"high":2.61862,"low":2.61815,"close":2.61838,"volume":131.1999969482422},{"timestamp":1742394420000,"open":2.61837,"high":2.61842,"low":2.61821,"close":2.61821,"volume":67.6500015258789},{"timestamp":1742394480000,"open":2.61824,"high":2.6184,"low":2.61814,"close":2.61819,"volume":94.30000305175781},{"timestamp":1742394540000,"open":2.61823,"high":2.61842,"low":2.61817,"close":2.61817,"volume":157.85000610351562},{"timestamp":1742394600000,"open":2.6182,"high":2.61892,"low":2.6182,"close":2.61892,"volume":153.75},{"timestamp":1742394660000,"open":2.6189,"high":2.61907,"low":2.61859,"close":2.61899,"volume":110.69999694824219},{"timestamp":1742394720000,"open":2.61896,"high":2.6194,"low":2.61867,"close":2.61936,"volume":161.9499969482422},{"timestamp":1742394780000,"open":2.61938,"high":2.61955,"low":2.6193,"close":2.61949,"volume":182.4499969482422},{"timestamp":1742394840000,"open":2.61952,"high":2.61955,"low":2.61928,"close":2.61932,"volume":112.75},{"timestamp":1742394900000,"open":2.61939,"high":2.61973,"low":2.61935,"close":2.6195,"volume":176.3000030517578},{"timestamp":1742394960000,"open":2.61951,"high":2.61959,"low":2.61934,"close":2.61935,"volume":118.9000015258789},{"timestamp":1742395020000,"open":2.61937,"high":2.61937,"low":2.61893,"close":2.61918,"volume":114.80000305175781},{"timestamp":1742395080000,"open":2.61914,"high":2.61921,"low":2.61911,"close":2.61912,"volume":94.30000305175781},{"timestamp":1742395140000,"open":2.619,"high":2.619,"low":2.61871,"close":2.6188,"volume":100.44999694824219},{"timestamp":1742395200000,"open":2.61879,"high":2.61925,"low":2.61879,"close":2.61914,"volume":94.30000305175781},{"timestamp":1742395260000,"open":2.61919,"high":2.61921,"low":2.61897,"close":2.61915,"volume":100.44999694824219},{"timestamp":1742395320000,"open":2.61918,"high":2.61937,"low":2.61916,"close":2.61934,"volume":198.85000610351562},{"timestamp":1742395380000,"open":2.61934,"high":2.61974,"low":2.61934,"close":2.61955,"volume":145.5500030517578},{"timestamp":1742395440000,"open":2.61954,"high":2.61955,"low":2.61908,"close":2.61926,"volume":104.55000305175781},{"timestamp":1742395500000,"open":2.61927,"high":2.61946,"low":2.61909,"close":2.61935,"volume":166.0500030517578},{"timestamp":1742395560000,"open":2.61934,"high":2.61937,"low":2.61911,"close":2.61932,"volume":168.10000610351562},{"timestamp":1742395620000,"open":2.61932,"high":2.61933,"low":2.6189,"close":2.61899,"volume":123},{"timestamp":1742395680000,"open":2.61871,"high":2.61871,"low":2.61803,"close":2.61814,"volume":225.5},{"timestamp":1742395740000,"open":2.61808,"high":2.61874,"low":2.61808,"close":2.61874,"volume":153.75},{"timestamp":1742395800000,"open":2.61871,"high":2.61899,"low":2.61869,"close":2.6188,"volume":164},{"timestamp":1742395860000,"open":2.61878,"high":2.61891,"low":2.6187,"close":2.61878,"volume":88.1500015258789},{"timestamp":1742395920000,"open":2.61875,"high":2.61875,"low":2.61788,"close":2.61796,"volume":213.1999969482422},{"timestamp":1742395980000,"open":2.61789,"high":2.61813,"low":2.61763,"close":2.61805,"volume":159.89999389648438},{"timestamp":1742396040000,"open":2.6181,"high":2.61837,"low":2.61804,"close":2.61817,"volume":135.3000030517578},{"timestamp":1742396100000,"open":2.61819,"high":2.61844,"low":2.61818,"close":2.61838,"volume":153.75},{"timestamp":1742396160000,"open":2.61836,"high":2.61879,"low":2.61834,"close":2.61875,"volume":118.9000015258789},{"timestamp":1742396220000,"open":2.61877,"high":2.6191,"low":2.6187,"close":2.61891,"volume":200.89999389648438},{"timestamp":1742396280000,"open":2.61894,"high":2.61907,"low":2.61855,"close":2.61859,"volume":192.6999969482422},{"timestamp":1742396340000,"open":2.61846,"high":2.61846,"low":2.61809,"close":2.6182,"volume":217.3000030517578},{"timestamp":1742396400000,"open":2.61834,"high":2.61846,"low":2.61798,"close":2.61804,"volume":176.3000030517578},{"timestamp":1742396460000,"open":2.61802,"high":2.61837,"low":2.61795,"close":2.61833,"volume":159.89999389648438},{"timestamp":1742396520000,"open":2.61827,"high":2.61851,"low":2.61827,"close":2.61848,"volume":147.60000610351562},{"timestamp":1742396580000,"open":2.61845,"high":2.61863,"low":2.61842,"close":2.61844,"volume":104.55000305175781},{"timestamp":1742396640000,"open":2.61844,"high":2.61844,"low":2.61815,"close":2.61833,"volume":88.1500015258789},{"timestamp":1742396700000,"open":2.61829,"high":2.61858,"low":2.6182,"close":2.61826,"volume":151.6999969482422},{"timestamp":1742396760000,"open":2.61824,"high":2.61862,"low":2.61816,"close":2.6186,"volume":139.39999389648438},{"timestamp":1742396820000,"open":2.61858,"high":2.61871,"low":2.61858,"close":2.61868,"volume":86.0999984741211},{"timestamp":1742396880000,"open":2.61868,"high":2.61869,"low":2.61855,"close":2.61859,"volume":84.05000305175781},{"timestamp":1742396940000,"open":2.61862,"high":2.61883,"low":2.61861,"close":2.61864,"volume":73.80000305175781},{"timestamp":1742397000000,"open":2.61863,"high":2.61864,"low":2.61841,"close":2.61855,"volume":75.8499984741211},{"timestamp":1742397060000,"open":2.61857,"high":2.6186,"low":2.61841,"close":2.61846,"volume":63.54999923706055},{"timestamp":1742397120000,"open":2.61843,"high":2.61857,"low":2.61832,"close":2.61838,"volume":79.94999694824219},{"timestamp":1742397180000,"open":2.61837,"high":2.61838,"low":2.61784,"close":2.61819,"volume":131.1999969482422},{"timestamp":1742397240000,"open":2.61818,"high":2.61822,"low":2.61782,"close":2.61787,"volume":147.60000610351562},{"timestamp":1742397300000,"open":2.61794,"high":2.61807,"low":2.61779,"close":2.61791,"volume":114.80000305175781},{"timestamp":1742397360000,"open":2.61789,"high":2.61798,"low":2.61765,"close":2.61771,"volume":125.05000305175781},{"timestamp":1742397420000,"open":2.61772,"high":2.61789,"low":2.6175,"close":2.61762,"volume":129.14999389648438},{"timestamp":1742397480000,"open":2.61765,"high":2.61771,"low":2.61733,"close":2.61738,"volume":166.0500030517578},{"timestamp":1742397540000,"open":2.61737,"high":2.61753,"low":2.61737,"close":2.61745,"volume":114.80000305175781},{"timestamp":1742397600000,"open":2.61742,"high":2.61767,"low":2.61736,"close":2.61767,"volume":94.30000305175781},{"timestamp":1742397660000,"open":2.61769,"high":2.61781,"low":2.6176,"close":2.6176,"volume":110.69999694824219},{"timestamp":1742397720000,"open":2.61762,"high":2.61765,"low":2.61741,"close":2.61747,"volume":75.8499984741211},{"timestamp":1742397780000,"open":2.61746,"high":2.61766,"low":2.61745,"close":2.6176,"volume":53.29999923706055},{"timestamp":1742397840000,"open":2.61762,"high":2.61766,"low":2.61735,"close":2.61744,"volume":63.54999923706055},{"timestamp":1742397900000,"open":2.6174,"high":2.61757,"low":2.61739,"close":2.61757,"volume":71.75},{"timestamp":1742397960000,"open":2.61757,"high":2.61772,"low":2.61744,"close":2.61746,"volume":71.75},{"timestamp":1742398020000,"open":2.61751,"high":2.61801,"low":2.61748,"close":2.61796,"volume":92.25},{"timestamp":1742398080000,"open":2.61784,"high":2.61801,"low":2.61775,"close":2.61796,"volume":69.69999694824219},{"timestamp":1742398140000,"open":2.61797,"high":2.6181,"low":2.61796,"close":2.61802,"volume":84.05000305175781},{"timestamp":1742398200000,"open":2.61804,"high":2.61804,"low":2.61763,"close":2.61777,"volume":135.3000030517578},{"timestamp":1742398260000,"open":2.61778,"high":2.6183,"low":2.61778,"close":2.6183,"volume":100.44999694824219},{"timestamp":1742398320000,"open":2.61832,"high":2.61834,"low":2.61814,"close":2.61817,"volume":92.25},{"timestamp":1742398380000,"open":2.61819,"high":2.61835,"low":2.61813,"close":2.61822,"volume":137.35000610351562},{"timestamp":1742398440000,"open":2.6182,"high":2.6182,"low":2.61765,"close":2.61777,"volume":127.0999984741211},{"timestamp":1742398500000,"open":2.61779,"high":2.61782,"low":2.61759,"close":2.61773,"volume":135.3000030517578},{"timestamp":1742398560000,"open":2.61773,"high":2.61779,"low":2.61768,"close":2.61775,"volume":71.75},{"timestamp":1742398620000,"open":2.61777,"high":2.61783,"low":2.61759,"close":2.6176,"volume":82},{"timestamp":1742398680000,"open":2.61759,"high":2.61777,"low":2.61757,"close":2.61766,"volume":145.5500030517578},{"timestamp":1742398740000,"open":2.6176,"high":2.61766,"low":2.61723,"close":2.61723,"volume":145.5500030517578},{"timestamp":1742398800000,"open":2.61723,"high":2.61737,"low":2.61719,"close":2.6172,"volume":67.6500015258789},{"timestamp":1742398860000,"open":2.61721,"high":2.61726,"low":2.61682,"close":2.61684,"volume":84.05000305175781},{"timestamp":1742398920000,"open":2.61681,"high":2.61684,"low":2.61663,"close":2.61676,"volume":119.22000122070312},{"timestamp":1742398980000,"open":2.6168,"high":2.61705,"low":2.61674,"close":2.61691,"volume":108.6500015258789},{"timestamp":1742399040000,"open":2.61695,"high":2.61709,"low":2.61688,"close":2.61693,"volume":98.4000015258789},{"timestamp":1742399100000,"open":2.61692,"high":2.61695,"low":2.61672,"close":2.61685,"volume":94.30000305175781},{"timestamp":1742399160000,"open":2.61685,"high":2.61691,"low":2.61679,"close":2.61689,"volume":127.0999984741211},{"timestamp":1742399220000,"open":2.61691,"high":2.61696,"low":2.61669,"close":2.61685,"volume":104.56999969482422},{"timestamp":1742399280000,"open":2.61685,"high":2.61707,"low":2.61673,"close":2.61697,"volume":96.3499984741211},{"timestamp":1742399340000,"open":2.61695,"high":2.61703,"low":2.61678,"close":2.61696,"volume":104.55000305175781},{"timestamp":1742399400000,"open":2.61694,"high":2.61722,"low":2.61684,"close":2.61684,"volume":145.5500030517578},{"timestamp":1742399460000,"open":2.61686,"high":2.61711,"low":2.61665,"close":2.61706,"volume":114.80000305175781},{"timestamp":1742399520000,"open":2.61707,"high":2.61717,"low":2.617,"close":2.6171,"volume":92.25},{"timestamp":1742399580000,"open":2.61711,"high":2.61729,"low":2.61705,"close":2.61728,"volume":123},{"timestamp":1742399640000,"open":2.61729,"high":2.61737,"low":2.61629,"close":2.61629,"volume":174.49000549316406},{"timestamp":1742399700000,"open":2.61633,"high":2.61633,"low":2.61584,"close":2.61587,"volume":221.49000549316406},{"timestamp":1742399760000,"open":2.61587,"high":2.616,"low":2.61565,"close":2.61593,"volume":256.67999267578125},{"timestamp":1742399820000,"open":2.61594,"high":2.61653,"low":2.61567,"close":2.61649,"volume":235.6999969482422},{"timestamp":1742399880000,"open":2.61649,"high":2.61684,"low":2.61641,"close":2.6168,"volume":303.3999938964844},{"timestamp":1742399940000,"open":2.61678,"high":2.61717,"low":2.61671,"close":2.61716,"volume":213.1999969482422},{"timestamp":1742400000000,"open":2.61716,"high":2.61776,"low":2.61715,"close":2.61765,"volume":233.6999969482422},{"timestamp":1742400060000,"open":2.61761,"high":2.61765,"low":2.61739,"close":2.61743,"volume":266.5},{"timestamp":1742400120000,"open":2.61742,"high":2.61756,"low":2.6173,"close":2.61734,"volume":143.5},{"timestamp":1742400180000,"open":2.61734,"high":2.61796,"low":2.61731,"close":2.6179,"volume":127.0999984741211},{"timestamp":1742400240000,"open":2.61789,"high":2.61794,"low":2.61771,"close":2.61779,"volume":166.0500030517578},{"timestamp":1742400300000,"open":2.61779,"high":2.6181,"low":2.61777,"close":2.6178,"volume":155.8000030517578},{"timestamp":1742400360000,"open":2.61781,"high":2.61785,"low":2.6176,"close":2.61763,"volume":106.5999984741211},{"timestamp":1742400420000,"open":2.61761,"high":2.61785,"low":2.6176,"close":2.6177,"volume":170.14999389648438},{"timestamp":1742400480000,"open":2.61767,"high":2.61778,"low":2.61752,"close":2.61762,"volume":147.60000610351562},{"timestamp":1742400540000,"open":2.61761,"high":2.61778,"low":2.61756,"close":2.61768,"volume":100.44999694824219},{"timestamp":1742400600000,"open":2.61768,"high":2.61779,"low":2.61737,"close":2.61738,"volume":110.69999694824219},{"timestamp":1742400660000,"open":2.6174,"high":2.61754,"low":2.61737,"close":2.61743,"volume":67.6500015258789},{"timestamp":1742400720000,"open":2.6174,"high":2.61767,"low":2.6174,"close":2.61759,"volume":137.35000610351562},{"timestamp":1742400780000,"open":2.61757,"high":2.61763,"low":2.6175,"close":2.61761,"volume":69.69999694824219},{"timestamp":1742400840000,"open":2.61761,"high":2.61816,"low":2.6176,"close":2.618,"volume":94.30000305175781},{"timestamp":1742400900000,"open":2.61801,"high":2.61805,"low":2.61792,"close":2.61805,"volume":51.25},{"timestamp":1742400960000,"open":2.61802,"high":2.61805,"low":2.61779,"close":2.61783,"volume":102.5},{"timestamp":1742401020000,"open":2.61781,"high":2.61803,"low":2.61777,"close":2.61779,"volume":88.1500015258789},{"timestamp":1742401080000,"open":2.61777,"high":2.61783,"low":2.61741,"close":2.61743,"volume":139.39999389648438},{"timestamp":1742401140000,"open":2.61741,"high":2.61778,"low":2.6174,"close":2.61759,"volume":116.8499984741211},{"timestamp":1742401200000,"open":2.61763,"high":2.61763,"low":2.6172,"close":2.61728,"volume":133.25},{"timestamp":1742401260000,"open":2.61722,"high":2.61739,"low":2.61704,"close":2.61739,"volume":118.9000015258789},{"timestamp":1742401320000,"open":2.61741,"high":2.61749,"low":2.61721,"close":2.61738,"volume":88.1500015258789},{"timestamp":1742401380000,"open":2.61741,"high":2.61747,"low":2.61724,"close":2.61743,"volume":57.400001525878906},{"timestamp":1742401440000,"open":2.61738,"high":2.61745,"low":2.61706,"close":2.61733,"volume":116.8499984741211},{"timestamp":1742401500000,"open":2.61732,"high":2.61741,"low":2.6173,"close":2.61738,"volume":38.95000076293945},{"timestamp":1742401560000,"open":2.61737,"high":2.61758,"low":2.61734,"close":2.61755,"volume":55.349998474121094},{"timestamp":1742401620000,"open":2.61754,"high":2.61776,"low":2.61753,"close":2.61775,"volume":69.69999694824219},{"timestamp":1742401680000,"open":2.61777,"high":2.61809,"low":2.61771,"close":2.61773,"volume":110.69999694824219},{"timestamp":1742401740000,"open":2.61772,"high":2.61802,"low":2.61772,"close":2.61772,"volume":82},{"timestamp":1742401800000,"open":2.61774,"high":2.61797,"low":2.61774,"close":2.6179,"volume":71.75},{"timestamp":1742401860000,"open":2.61776,"high":2.6178,"low":2.61762,"close":2.6177,"volume":88.1500015258789},{"timestamp":1742401920000,"open":2.61768,"high":2.61771,"low":2.61719,"close":2.6173,"volume":106.5999984741211},{"timestamp":1742401980000,"open":2.61733,"high":2.61757,"low":2.6173,"close":2.61755,"volume":47.150001525878906},{"timestamp":1742402040000,"open":2.61752,"high":2.61775,"low":2.61752,"close":2.61772,"volume":67.6500015258789},{"timestamp":1742402100000,"open":2.61773,"high":2.61775,"low":2.6175,"close":2.61756,"volume":94.30000305175781},{"timestamp":1742402160000,"open":2.61754,"high":2.61764,"low":2.61729,"close":2.61731,"volume":84.05000305175781},{"timestamp":1742402220000,"open":2.61733,"high":2.61744,"low":2.61716,"close":2.61738,"volume":73.80000305175781},{"timestamp":1742402280000,"open":2.61733,"high":2.61739,"low":2.61731,"close":2.61732,"volume":71.75},{"timestamp":1742402340000,"open":2.61733,"high":2.61753,"low":2.61733,"close":2.61752,"volume":55.349998474121094},{"timestamp":1742402400000,"open":2.61751,"high":2.61751,"low":2.6172,"close":2.6173,"volume":114.80000305175781},{"timestamp":1742402460000,"open":2.6173,"high":2.61756,"low":2.6173,"close":2.61756,"volume":57.400001525878906},{"timestamp":1742402520000,"open":2.61757,"high":2.6177,"low":2.61755,"close":2.61755,"volume":94.30000305175781},{"timestamp":1742402580000,"open":2.61759,"high":2.61759,"low":2.61748,"close":2.61748,"volume":51.25},{"timestamp":1742402640000,"open":2.6175,"high":2.6175,"low":2.6173,"close":2.61735,"volume":106.5999984741211},{"timestamp":1742402700000,"open":2.61736,"high":2.61748,"low":2.61734,"close":2.61734,"volume":92.25},{"timestamp":1742402760000,"open":2.61737,"high":2.61741,"low":2.61734,"close":2.6174,"volume":63.54999923706055},{"timestamp":1742402820000,"open":2.61737,"high":2.61762,"low":2.61733,"close":2.61749,"volume":79.94999694824219},{"timestamp":1742402880000,"open":2.61731,"high":2.61735,"low":2.6173,"close":2.61731,"volume":57.400001525878906},{"timestamp":1742402940000,"open":2.61733,"high":2.61739,"low":2.61713,"close":2.61715,"volume":55.349998474121094},{"timestamp":1742403000000,"open":2.61719,"high":2.61734,"low":2.61714,"close":2.61714,"volume":67.6500015258789},{"timestamp":1742403060000,"open":2.61713,"high":2.61713,"low":2.61677,"close":2.61698,"volume":110.69999694824219},{"timestamp":1742403120000,"open":2.61698,"high":2.61709,"low":2.61698,"close":2.61702,"volume":92.25},{"timestamp":1742403180000,"open":2.61704,"high":2.61761,"low":2.617,"close":2.61755,"volume":82},{"timestamp":1742403240000,"open":2.61754,"high":2.61776,"low":2.61752,"close":2.61776,"volume":61.5},{"timestamp":1742403300000,"open":2.61775,"high":2.61777,"low":2.61738,"close":2.61739,"volume":61.5},{"timestamp":1742403360000,"open":2.61735,"high":2.61739,"low":2.61731,"close":2.61735,"volume":73.80000305175781},{"timestamp":1742403420000,"open":2.61735,"high":2.61755,"low":2.61728,"close":2.61728,"volume":108.6500015258789},{"timestamp":1742403480000,"open":2.61728,"high":2.61733,"low":2.61714,"close":2.61716,"volume":143.5},{"timestamp":1742403540000,"open":2.61717,"high":2.6172,"low":2.61696,"close":2.61702,"volume":120.94999694824219},{"timestamp":1742403600000,"open":2.617,"high":2.61719,"low":2.61695,"close":2.61701,"volume":75.8499984741211},{"timestamp":1742403660000,"open":2.617,"high":2.617,"low":2.61676,"close":2.61682,"volume":90.19999694824219},{"timestamp":1742403720000,"open":2.6168,"high":2.6168,"low":2.61642,"close":2.61644,"volume":127.62000274658203},{"timestamp":1742403780000,"open":2.61643,"high":2.61644,"low":2.61624,"close":2.61627,"volume":130.41000366210938},{"timestamp":1742403840000,"open":2.61623,"high":2.61632,"low":2.61609,"close":2.61632,"volume":95.22000122070312},{"timestamp":1742403900000,"open":2.61633,"high":2.61636,"low":2.61612,"close":2.61622,"volume":62.099998474121094},{"timestamp":1742403960000,"open":2.61619,"high":2.61619,"low":2.61583,"close":2.6161,"volume":84.87000274658203},{"timestamp":1742404020000,"open":2.61608,"high":2.61608,"low":2.61564,"close":2.61564,"volume":103.5},{"timestamp":1742404080000,"open":2.61561,"high":2.61561,"low":2.61543,"close":2.61544,"volume":80.7300033569336},{"timestamp":1742404140000,"open":2.61544,"high":2.61552,"low":2.61518,"close":2.61518,"volume":146.97000122070312},{"timestamp":1742404200000,"open":2.61514,"high":2.61514,"low":2.61488,"close":2.61506,"volume":165.60000610351562},{"timestamp":1742404260000,"open":2.61503,"high":2.61546,"low":2.61501,"close":2.61532,"volume":109.70999908447266},{"timestamp":1742404320000,"open":2.6153,"high":2.61545,"low":2.61512,"close":2.61514,"volume":70.37999725341797},{"timestamp":1742404380000,"open":2.61511,"high":2.61521,"low":2.61472,"close":2.61475,"volume":86.94000244140625},{"timestamp":1742404440000,"open":2.61473,"high":2.61475,"low":2.61435,"close":2.61451,"volume":130.41000366210938},{"timestamp":1742404500000,"open":2.61446,"high":2.61512,"low":2.61446,"close":2.61496,"volume":165.60000610351562},{"timestamp":1742404560000,"open":2.61488,"high":2.61488,"low":2.61419,"close":2.6143,"volume":124.19999694824219},{"timestamp":1742404620000,"open":2.61428,"high":2.61429,"low":2.61389,"close":2.61404,"volume":140.75999450683594},{"timestamp":1742404680000,"open":2.61401,"high":2.61444,"low":2.61399,"close":2.61438,"volume":91.08000183105469},{"timestamp":1742404740000,"open":2.61438,"high":2.61472,"low":2.61438,"close":2.61458,"volume":134.5500030517578},{"timestamp":1742404800000,"open":2.61457,"high":2.61457,"low":2.61416,"close":2.61422,"volume":101.43000030517578},{"timestamp":1742404860000,"open":2.61433,"high":2.61481,"low":2.61431,"close":2.61473,"volume":113.8499984741211},{"timestamp":1742404920000,"open":2.61473,"high":2.61482,"low":2.6147,"close":2.6148,"volume":57.959999084472656},{"timestamp":1742404980000,"open":2.61481,"high":2.61487,"low":2.61476,"close":2.61478,"volume":62.099998474121094},{"timestamp":1742405040000,"open":2.61476,"high":2.61484,"low":2.61469,"close":2.61482,"volume":62.099998474121094},{"timestamp":1742405100000,"open":2.61481,"high":2.61491,"low":2.61474,"close":2.61483,"volume":97.29000091552734},{"timestamp":1742405160000,"open":2.61486,"high":2.61486,"low":2.61462,"close":2.61464,"volume":86.94000244140625},{"timestamp":1742405220000,"open":2.6146,"high":2.6146,"low":2.61439,"close":2.61443,"volume":95.22000122070312},{"timestamp":1742405280000,"open":2.61444,"high":2.61465,"low":2.61438,"close":2.61439,"volume":122.12999725341797},{"timestamp":1742405340000,"open":2.61437,"high":2.61446,"low":2.6142,"close":2.61422,"volume":113.8499984741211},{"timestamp":1742405400000,"open":2.6142,"high":2.61427,"low":2.614,"close":2.61401,"volume":157.32000732421875},{"timestamp":1742405460000,"open":2.61401,"high":2.61415,"low":2.61383,"close":2.61385,"volume":130.41000366210938},{"timestamp":1742405520000,"open":2.61386,"high":2.61437,"low":2.61382,"close":2.61434,"volume":144.89999389648438},{"timestamp":1742405580000,"open":2.61436,"high":2.61471,"low":2.61431,"close":2.61458,"volume":161.4600067138672},{"timestamp":1742405640000,"open":2.61459,"high":2.61465,"low":2.61446,"close":2.61455,"volume":89.01000213623047},{"timestamp":1742405700000,"open":2.61441,"high":2.61462,"low":2.6144,"close":2.61454,"volume":124.19999694824219},{"timestamp":1742405760000,"open":2.61454,"high":2.61463,"low":2.61453,"close":2.61459,"volume":120.05999755859375},{"timestamp":1742405820000,"open":2.61462,"high":2.61515,"low":2.61459,"close":2.61512,"volume":115.91999816894531},{"timestamp":1742405880000,"open":2.61513,"high":2.61536,"low":2.61507,"close":2.61511,"volume":124.19999694824219},{"timestamp":1742405940000,"open":2.61511,"high":2.61552,"low":2.61511,"close":2.61547,"volume":107.63999938964844},{"timestamp":1742406000000,"open":2.61547,"high":2.61549,"low":2.61529,"close":2.61529,"volume":82.80000305175781},{"timestamp":1742406060000,"open":2.61534,"high":2.61553,"low":2.61532,"close":2.61544,"volume":82.80000305175781},{"timestamp":1742406120000,"open":2.61543,"high":2.61545,"low":2.61512,"close":2.61513,"volume":64.16999816894531},{"timestamp":1742406180000,"open":2.61516,"high":2.61563,"low":2.61514,"close":2.61555,"volume":84.87000274658203},{"timestamp":1742406240000,"open":2.61556,"high":2.61557,"low":2.61464,"close":2.61469,"volume":159.38999938964844},{"timestamp":1742406300000,"open":2.61465,"high":2.61485,"low":2.61458,"close":2.61478,"volume":130.41000366210938},{"timestamp":1742406360000,"open":2.61488,"high":2.61489,"low":2.61471,"close":2.61478,"volume":86.94000244140625},{"timestamp":1742406420000,"open":2.61479,"high":2.61493,"low":2.6147,"close":2.61482,"volume":138.69000244140625},{"timestamp":1742406480000,"open":2.6148,"high":2.61483,"low":2.61455,"close":2.61459,"volume":93.1500015258789},{"timestamp":1742406540000,"open":2.61456,"high":2.61462,"low":2.61441,"close":2.61455,"volume":132.47999572753906},{"timestamp":1742406600000,"open":2.61462,"high":2.61504,"low":2.61454,"close":2.61479,"volume":144.89999389648438},{"timestamp":1742406660000,"open":2.61478,"high":2.61478,"low":2.61445,"close":2.61459,"volume":113.8499984741211},{"timestamp":1742406720000,"open":2.61455,"high":2.61462,"low":2.61453,"close":2.6146,"volume":70.37999725341797},{"timestamp":1742406780000,"open":2.61465,"high":2.61489,"low":2.61465,"close":2.61482,"volume":153.17999267578125},{"timestamp":1742406840000,"open":2.61477,"high":2.61524,"low":2.61476,"close":2.61524,"volume":126.2699966430664},{"timestamp":1742406900000,"open":2.61528,"high":2.61544,"low":2.61509,"close":2.61528,"volume":151.11000061035156},{"timestamp":1742406960000,"open":2.61528,"high":2.61566,"low":2.61528,"close":2.61561,"volume":138.69000244140625},{"timestamp":1742407020000,"open":2.61561,"high":2.61564,"low":2.61529,"close":2.61529,"volume":105.56999969482422},{"timestamp":1742407080000,"open":2.61528,"high":2.6158,"low":2.61526,"close":2.61547,"volume":140.75999450683594},{"timestamp":1742407140000,"open":2.61548,"high":2.61551,"low":2.61519,"close":2.61524,"volume":225.6300048828125},{"timestamp":1742407200000,"open":2.61524,"high":2.61744,"low":2.61409,"close":2.61719,"volume":446.07000732421875},{"timestamp":1742407260000,"open":2.61718,"high":2.6172,"low":2.61535,"close":2.61618,"volume":466.9700012207031},{"timestamp":1742407320000,"open":2.61619,"high":2.61718,"low":2.61542,"close":2.61648,"volume":343.8500061035156},{"timestamp":1742407380000,"open":2.61648,"high":2.61708,"low":2.61625,"close":2.61637,"volume":244.7100067138672},{"timestamp":1742407440000,"open":2.61633,"high":2.61716,"low":2.61619,"close":2.61711,"volume":265.2099914550781},{"timestamp":1742407500000,"open":2.61714,"high":2.61714,"low":2.61569,"close":2.61622,"volume":392.6199951171875},{"timestamp":1742407560000,"open":2.61615,"high":2.61626,"low":2.61497,"close":2.6151,"volume":358.1099853515625},{"timestamp":1742407620000,"open":2.61512,"high":2.61668,"low":2.615,"close":2.61639,"volume":404.70001220703125},{"timestamp":1742407680000,"open":2.61634,"high":2.61682,"low":2.61624,"close":2.6164,"volume":379.7200012207031},{"timestamp":1742407740000,"open":2.61646,"high":2.6175,"low":2.61642,"close":2.61728,"volume":336.760009765625},{"timestamp":1742407800000,"open":2.61724,"high":2.61805,"low":2.61721,"close":2.61797,"volume":391.54998779296875},{"timestamp":1742407860000,"open":2.61799,"high":2.61827,"low":2.61733,"close":2.61742,"volume":336.20001220703125},{"timestamp":1742407920000,"open":2.61742,"high":2.61804,"low":2.61734,"close":2.61802,"volume":276.75},{"timestamp":1742407980000,"open":2.61803,"high":2.61824,"low":2.61723,"close":2.61728,"volume":321.8500061035156},{"timestamp":1742408040000,"open":2.61725,"high":2.61758,"low":2.61694,"close":2.61717,"volume":270.6000061035156},{"timestamp":1742408100000,"open":2.6172,"high":2.6176,"low":2.61681,"close":2.61716,"volume":305.45001220703125},{"timestamp":1742408160000,"open":2.61719,"high":2.61785,"low":2.61719,"close":2.61739,"volume":309.54998779296875},{"timestamp":1742408220000,"open":2.61739,"high":2.61762,"low":2.61683,"close":2.61695,"volume":348.5},{"timestamp":1742408280000,"open":2.61691,"high":2.6173,"low":2.61688,"close":2.61711,"volume":264.45001220703125},{"timestamp":1742408340000,"open":2.61708,"high":2.61724,"low":2.61669,"close":2.6167,"volume":231.64999389648438},{"timestamp":1742408400000,"open":2.61662,"high":2.61725,"low":2.61662,"close":2.61696,"volume":246},{"timestamp":1742408460000,"open":2.61693,"high":2.61726,"low":2.61645,"close":2.6165,"volume":211.38999938964844},{"timestamp":1742408520000,"open":2.6165,"high":2.61721,"low":2.61639,"close":2.61721,"volume":288.20001220703125},{"timestamp":1742408580000,"open":2.61719,"high":2.61763,"low":2.61683,"close":2.61759,"volume":217.3000030517578},{"timestamp":1742408640000,"open":2.61762,"high":2.61818,"low":2.61732,"close":2.61737,"volume":282.8999938964844},{"timestamp":1742408700000,"open":2.61737,"high":2.6178,"low":2.61723,"close":2.6173,"volume":223.4499969482422},{"timestamp":1742408760000,"open":2.61719,"high":2.61737,"low":2.61688,"close":2.61697,"volume":264.45001220703125},{"timestamp":1742408820000,"open":2.61695,"high":2.61725,"low":2.61648,"close":2.61694,"volume":283.17999267578125},{"timestamp":1742408880000,"open":2.61695,"high":2.61701,"low":2.61637,"close":2.61638,"volume":252.5500030517578},{"timestamp":1742408940000,"open":2.61633,"high":2.61682,"low":2.61632,"close":2.61662,"volume":244.85000610351562},{"timestamp":1742409000000,"open":2.61657,"high":2.6175,"low":2.61655,"close":2.61699,"volume":307.5},{"timestamp":1742409060000,"open":2.61701,"high":2.61829,"low":2.61701,"close":2.61811,"volume":301.3500061035156},{"timestamp":1742409120000,"open":2.6181,"high":2.61849,"low":2.6181,"close":2.61819,"volume":211.14999389648438},{"timestamp":1742409180000,"open":2.61816,"high":2.61847,"low":2.61777,"close":2.61781,"volume":330.04998779296875},{"timestamp":1742409240000,"open":2.61781,"high":2.61841,"low":2.61738,"close":2.61796,"volume":305.45001220703125},{"timestamp":1742409300000,"open":2.61794,"high":2.61878,"low":2.61794,"close":2.61815,"volume":248.0500030517578},{"timestamp":1742409360000,"open":2.61817,"high":2.61906,"low":2.61817,"close":2.6185,"volume":313.6499938964844},{"timestamp":1742409420000,"open":2.61847,"high":2.61909,"low":2.61836,"close":2.61879,"volume":272.6499938964844},{"timestamp":1742409480000,"open":2.61871,"high":2.61878,"low":2.61776,"close":2.61811,"volume":342.3500061035156},{"timestamp":1742409540000,"open":2.61808,"high":2.6182,"low":2.6172,"close":2.61816,"volume":328},{"timestamp":1742409600000,"open":2.61816,"high":2.61855,"low":2.61752,"close":2.61766,"volume":344.3999938964844},{"timestamp":1742409660000,"open":2.61774,"high":2.61906,"low":2.61761,"close":2.61882,"volume":336.20001220703125},{"timestamp":1742409720000,"open":2.6188,"high":2.6201,"low":2.61866,"close":2.62,"volume":426.3999938964844},{"timestamp":1742409780000,"open":2.62003,"high":2.62037,"low":2.61965,"close":2.62026,"volume":330.04998779296875},{"timestamp":1742409840000,"open":2.62028,"high":2.62088,"low":2.61975,"close":2.62076,"volume":366.95001220703125},{"timestamp":1742409900000,"open":2.6207,"high":2.62088,"low":2.62029,"close":2.6204,"volume":336.20001220703125},{"timestamp":1742409960000,"open":2.6203,"high":2.62044,"low":2.61976,"close":2.62003,"volume":366.95001220703125},{"timestamp":1742410020000,"open":2.62,"high":2.62011,"low":2.61947,"close":2.62001,"volume":289.04998779296875},{"timestamp":1742410080000,"open":2.62004,"high":2.62004,"low":2.61947,"close":2.61947,"volume":272.6499938964844},{"timestamp":1742410140000,"open":2.61951,"high":2.61988,"low":2.6195,"close":2.6197,"volume":342.3500061035156},{"timestamp":1742410200000,"open":2.61969,"high":2.62014,"low":2.61965,"close":2.61976,"volume":307.5},{"timestamp":1742410260000,"open":2.61985,"high":2.62008,"low":2.61954,"close":2.61997,"volume":284.95001220703125},{"timestamp":1742410320000,"open":2.62,"high":2.62019,"low":2.61958,"close":2.62007,"volume":301.3500061035156},{"timestamp":1742410380000,"open":2.61999,"high":2.62056,"low":2.61978,"close":2.62053,"volume":297.25},{"timestamp":1742410440000,"open":2.62056,"high":2.6207,"low":2.62004,"close":2.62036,"volume":328},{"timestamp":1742410500000,"open":2.62037,"high":2.6208,"low":2.62007,"close":2.62076,"volume":250.10000610351562},{"timestamp":1742410560000,"open":2.62078,"high":2.62091,"low":2.62052,"close":2.62077,"volume":262.3999938964844},{"timestamp":1742410620000,"open":2.62077,"high":2.62099,"low":2.62059,"close":2.62071,"volume":209.10000610351562},{"timestamp":1742410680000,"open":2.62063,"high":2.6209,"low":2.62061,"close":2.62074,"volume":211.14999389648438},{"timestamp":1742410740000,"open":2.62076,"high":2.62091,"low":2.62053,"close":2.62087,"volume":200.89999389648438},{"timestamp":1742410800000,"open":2.62076,"high":2.62089,"low":2.6205,"close":2.6207,"volume":241.89999389648438},{"timestamp":1742410860000,"open":2.6207,"high":2.62075,"low":2.62037,"close":2.62046,"volume":184.5},{"timestamp":1742410920000,"open":2.62047,"high":2.62072,"low":2.62045,"close":2.6206,"volume":200.89999389648438},{"timestamp":1742410980000,"open":2.62057,"high":2.62062,"low":2.62044,"close":2.62052,"volume":164},{"timestamp":1742411040000,"open":2.6205,"high":2.62061,"low":2.62028,"close":2.62034,"volume":211.14999389648438},{"timestamp":1742411100000,"open":2.62033,"high":2.62067,"low":2.62008,"close":2.62008,"volume":215.25},{"timestamp":1742411160000,"open":2.6201,"high":2.62027,"low":2.6198,"close":2.62018,"volume":159.89999389648438},{"timestamp":1742411220000,"open":2.61986,"high":2.62067,"low":2.61985,"close":2.62059,"volume":164},{"timestamp":1742411280000,"open":2.62055,"high":2.62113,"low":2.62052,"close":2.62113,"volume":186.5500030517578},{"timestamp":1742411340000,"open":2.62115,"high":2.62131,"low":2.62087,"close":2.62092,"volume":256.25},{"timestamp":1742411400000,"open":2.62086,"high":2.62124,"low":2.62085,"close":2.62108,"volume":184.5},{"timestamp":1742411460000,"open":2.62107,"high":2.62108,"low":2.62018,"close":2.62018,"volume":256.25},{"timestamp":1742411520000,"open":2.62019,"high":2.62052,"low":2.61971,"close":2.6198,"volume":256.25},{"timestamp":1742411580000,"open":2.61981,"high":2.61997,"low":2.61962,"close":2.61981,"volume":186.5500030517578},{"timestamp":1742411640000,"open":2.61981,"high":2.6201,"low":2.61965,"close":2.61983,"volume":178.35000610351562},{"timestamp":1742411700000,"open":2.61987,"high":2.6201,"low":2.61975,"close":2.61975,"volume":168.10000610351562},{"timestamp":1742411760000,"open":2.61974,"high":2.61988,"low":2.61876,"close":2.61919,"volume":342.3500061035156},{"timestamp":1742411820000,"open":2.61911,"high":2.61934,"low":2.61861,"close":2.61879,"volume":311.6000061035156},{"timestamp":1742411880000,"open":2.61874,"high":2.61894,"low":2.61845,"close":2.61863,"volume":235.75},{"timestamp":1742411940000,"open":2.6186,"high":2.61869,"low":2.61817,"close":2.61824,"volume":200.89999389648438},{"timestamp":1742412000000,"open":2.61833,"high":2.61837,"low":2.61763,"close":2.61763,"volume":260.3500061035156},{"timestamp":1742412060000,"open":2.61753,"high":2.61772,"low":2.6174,"close":2.61754,"volume":188.60000610351562},{"timestamp":1742412120000,"open":2.61767,"high":2.61816,"low":2.61757,"close":2.61757,"volume":221.39999389648438},{"timestamp":1742412180000,"open":2.61762,"high":2.61764,"low":2.61703,"close":2.61709,"volume":190.64999389648438},{"timestamp":1742412240000,"open":2.61709,"high":2.61752,"low":2.61709,"close":2.6175,"volume":192.6999969482422},{"timestamp":1742412300000,"open":2.61751,"high":2.61766,"low":2.61716,"close":2.61724,"volume":215.25},{"timestamp":1742412360000,"open":2.61724,"high":2.61726,"low":2.61677,"close":2.617,"volume":250.10000610351562},{"timestamp":1742412420000,"open":2.61705,"high":2.61726,"low":2.6167,"close":2.61703,"volume":192.6999969482422},{"timestamp":1742412480000,"open":2.61706,"high":2.61773,"low":2.61701,"close":2.61708,"volume":254.1999969482422},{"timestamp":1742412540000,"open":2.61702,"high":2.61748,"low":2.61695,"close":2.61746,"volume":174.25},{"timestamp":1742412600000,"open":2.61746,"high":2.61807,"low":2.61736,"close":2.61801,"volume":248.0500030517578},{"timestamp":1742412660000,"open":2.61799,"high":2.61833,"low":2.61726,"close":2.6173,"volume":250.10000610351562},{"timestamp":1742412720000,"open":2.61731,"high":2.61779,"low":2.61719,"close":2.6175,"volume":299.29998779296875},{"timestamp":1742412780000,"open":2.61763,"high":2.61845,"low":2.61763,"close":2.61845,"volume":235.75},{"timestamp":1742412840000,"open":2.61846,"high":2.6186,"low":2.61827,"close":2.61834,"volume":182.4499969482422},{"timestamp":1742412900000,"open":2.61836,"high":2.61847,"low":2.61796,"close":2.61798,"volume":149.64999389648438},{"timestamp":1742412960000,"open":2.61803,"high":2.61835,"low":2.61783,"close":2.61829,"volume":248.0500030517578},{"timestamp":1742413020000,"open":2.61845,"high":2.61896,"low":2.61845,"close":2.6189,"volume":243.9499969482422},{"timestamp":1742413080000,"open":2.61888,"high":2.61919,"low":2.61881,"close":2.61916,"volume":180.39999389648438},{"timestamp":1742413140000,"open":2.61913,"high":2.61918,"low":2.61877,"close":2.61905,"volume":207.0500030517578},{"timestamp":1742413200000,"open":2.61905,"high":2.61916,"low":2.61864,"close":2.61886,"volume":207.0500030517578},{"timestamp":1742413260000,"open":2.61893,"high":2.61931,"low":2.61891,"close":2.61929,"volume":153.75},{"timestamp":1742413320000,"open":2.61931,"high":2.61931,"low":2.61871,"close":2.61884,"volume":211.14999389648438},{"timestamp":1742413380000,"open":2.61882,"high":2.61935,"low":2.61869,"close":2.61913,"volume":178.35000610351562},{"timestamp":1742413440000,"open":2.61912,"high":2.61936,"low":2.61898,"close":2.61931,"volume":135.3000030517578},{"timestamp":1742413500000,"open":2.6193,"high":2.61933,"low":2.61907,"close":2.61912,"volume":176.3000030517578},{"timestamp":1742413560000,"open":2.61909,"high":2.61909,"low":2.61843,"close":2.61843,"volume":123},{"timestamp":1742413620000,"open":2.61839,"high":2.61866,"low":2.61808,"close":2.61809,"volume":180.39999389648438},{"timestamp":1742413680000,"open":2.61812,"high":2.61829,"low":2.61786,"close":2.61796,"volume":221.39999389648438},{"timestamp":1742413740000,"open":2.61796,"high":2.61849,"low":2.61796,"close":2.61843,"volume":141.4499969482422},{"timestamp":1742413800000,"open":2.61834,"high":2.61871,"low":2.61824,"close":2.61838,"volume":196.8000030517578},{"timestamp":1742413860000,"open":2.61836,"high":2.61836,"low":2.61776,"close":2.61827,"volume":229.60000610351562},{"timestamp":1742413920000,"open":2.61827,"high":2.6185,"low":2.6181,"close":2.61823,"volume":172.1999969482422},{"timestamp":1742413980000,"open":2.61822,"high":2.61865,"low":2.6182,"close":2.61843,"volume":143.5},{"timestamp":1742414040000,"open":2.61829,"high":2.61843,"low":2.61803,"close":2.61833,"volume":209.10000610351562},{"timestamp":1742414100000,"open":2.61832,"high":2.61892,"low":2.61832,"close":2.61885,"volume":196.8000030517578},{"timestamp":1742414160000,"open":2.61878,"high":2.61878,"low":2.61829,"close":2.61867,"volume":170.14999389648438},{"timestamp":1742414220000,"open":2.61869,"high":2.61873,"low":2.61825,"close":2.6183,"volume":219.35000610351562},{"timestamp":1742414280000,"open":2.61829,"high":2.61843,"low":2.61812,"close":2.61818,"volume":104.55000305175781},{"timestamp":1742414340000,"open":2.61825,"high":2.61852,"low":2.61825,"close":2.61829,"volume":135.3000030517578},{"timestamp":1742414400000,"open":2.61827,"high":2.61855,"low":2.61826,"close":2.61849,"volume":73.80000305175781},{"timestamp":1742414460000,"open":2.6185,"high":2.61887,"low":2.61848,"close":2.61876,"volume":79.94999694824219},{"timestamp":1742414520000,"open":2.61878,"high":2.61908,"low":2.61876,"close":2.6189,"volume":55.349998474121094},{"timestamp":1742414580000,"open":2.61888,"high":2.61896,"low":2.61879,"close":2.61896,"volume":22.549999237060547},{"timestamp":1742414640000,"open":2.61882,"high":2.61894,"low":2.61869,"close":2.6187,"volume":20.5},{"timestamp":1742414700000,"open":2.61864,"high":2.61864,"low":2.61845,"close":2.61858,"volume":53.29999923706055},{"timestamp":1742414760000,"open":2.61859,"high":2.6186,"low":2.61856,"close":2.61858,"volume":45.099998474121094},{"timestamp":1742414820000,"open":2.61856,"high":2.61879,"low":2.61856,"close":2.61878,"volume":32.79999923706055},{"timestamp":1742414880000,"open":2.61879,"high":2.61901,"low":2.61873,"close":2.61877,"volume":63.54999923706055},{"timestamp":1742414940000,"open":2.61879,"high":2.61879,"low":2.61857,"close":2.61858,"volume":28.700000762939453},{"timestamp":1742415000000,"open":2.61859,"high":2.61882,"low":2.61859,"close":2.61881,"volume":57.400001525878906},{"timestamp":1742415060000,"open":2.61881,"high":2.61897,"low":2.61878,"close":2.61896,"volume":30.75},{"timestamp":1742415120000,"open":2.61895,"high":2.61911,"low":2.61894,"close":2.61908,"volume":41},{"timestamp":1742415180000,"open":2.6191,"high":2.61913,"low":2.61894,"close":2.61894,"volume":47.150001525878906},{"timestamp":1742415240000,"open":2.6189,"high":2.61913,"low":2.6189,"close":2.61912,"volume":61.5},{"timestamp":1742415300000,"open":2.61912,"high":2.61932,"low":2.6191,"close":2.61912,"volume":57.400001525878906},{"timestamp":1742415360000,"open":2.6191,"high":2.61928,"low":2.6191,"close":2.61927,"volume":38.95000076293945},{"timestamp":1742415420000,"open":2.61928,"high":2.61932,"low":2.61925,"close":2.61928,"volume":38.95000076293945},{"timestamp":1742415480000,"open":2.61932,"high":2.61956,"low":2.61918,"close":2.61918,"volume":73.80000305175781},{"timestamp":1742415540000,"open":2.61916,"high":2.61924,"low":2.61908,"close":2.61914,"volume":47.150001525878906},{"timestamp":1742415600000,"open":2.61913,"high":2.61946,"low":2.61902,"close":2.61902,"volume":69.69999694824219},{"timestamp":1742415660000,"open":2.61911,"high":2.61914,"low":2.61901,"close":2.61907,"volume":30.75},{"timestamp":1742415720000,"open":2.61908,"high":2.6192,"low":2.61893,"close":2.61905,"volume":61.5},{"timestamp":1742415780000,"open":2.61903,"high":2.61907,"low":2.61887,"close":2.61889,"volume":30.75},{"timestamp":1742415840000,"open":2.6189,"high":2.61926,"low":2.6189,"close":2.61926,"volume":26.649999618530273},{"timestamp":1742415900000,"open":2.61931,"high":2.61935,"low":2.61894,"close":2.61894,"volume":71.75},{"timestamp":1742415960000,"open":2.61895,"high":2.61925,"low":2.61895,"close":2.61914,"volume":51.25},{"timestamp":1742416020000,"open":2.619,"high":2.619,"low":2.61885,"close":2.61886,"volume":43.04999923706055},{"timestamp":1742416080000,"open":2.61886,"high":2.61889,"low":2.61882,"close":2.61885,"volume":57.400001525878906},{"timestamp":1742416140000,"open":2.61884,"high":2.61894,"low":2.61863,"close":2.61863,"volume":45.099998474121094},{"timestamp":1742416200000,"open":2.61861,"high":2.61868,"low":2.61799,"close":2.6186,"volume":59.45000076293945},{"timestamp":1742416260000,"open":2.61838,"high":2.61838,"low":2.61769,"close":2.61784,"volume":98.4000015258789},{"timestamp":1742416320000,"open":2.61784,"high":2.61785,"low":2.61724,"close":2.61782,"volume":67.6500015258789},{"timestamp":1742416380000,"open":2.61782,"high":2.61793,"low":2.61727,"close":2.61734,"volume":123},{"timestamp":1742416440000,"open":2.61736,"high":2.6179,"low":2.61733,"close":2.61788,"volume":65.5999984741211},{"timestamp":1742416500000,"open":2.61789,"high":2.61812,"low":2.61743,"close":2.61799,"volume":90.19999694824219},{"timestamp":1742416560000,"open":2.61801,"high":2.61801,"low":2.61728,"close":2.61789,"volume":79.94999694824219},{"timestamp":1742416620000,"open":2.61785,"high":2.6179,"low":2.61783,"close":2.61788,"volume":59.45000076293945},{"timestamp":1742416680000,"open":2.61787,"high":2.61792,"low":2.61787,"close":2.6179,"volume":49.20000076293945},{"timestamp":1742416740000,"open":2.6179,"high":2.61804,"low":2.6173,"close":2.61789,"volume":61.5},{"timestamp":1742416800000,"open":2.61791,"high":2.61791,"low":2.61722,"close":2.61779,"volume":114.80000305175781},{"timestamp":1742416860000,"open":2.61777,"high":2.61796,"low":2.61727,"close":2.6178,"volume":100.44999694824219},{"timestamp":1742416920000,"open":2.61774,"high":2.6178,"low":2.61714,"close":2.61734,"volume":100.44999694824219},{"timestamp":1742416980000,"open":2.61738,"high":2.61774,"low":2.61705,"close":2.61757,"volume":104.55000305175781},{"timestamp":1742417040000,"open":2.61758,"high":2.61759,"low":2.617,"close":2.6174,"volume":59.45000076293945},{"timestamp":1742417100000,"open":2.61742,"high":2.61744,"low":2.61679,"close":2.61687,"volume":178.35000610351562},{"timestamp":1742417160000,"open":2.61683,"high":2.61768,"low":2.61683,"close":2.61764,"volume":159.89999389648438},{"timestamp":1742417220000,"open":2.61764,"high":2.61769,"low":2.61711,"close":2.61769,"volume":59.45000076293945},{"timestamp":1742417280000,"open":2.61769,"high":2.6177,"low":2.61766,"close":2.61766,"volume":34.849998474121094},{"timestamp":1742417340000,"open":2.61767,"high":2.61773,"low":2.61706,"close":2.61763,"volume":127.0999984741211},{"timestamp":1742417400000,"open":2.61763,"high":2.61768,"low":2.61705,"close":2.61768,"volume":125.05000305175781},{"timestamp":1742417460000,"open":2.6177,"high":2.61841,"low":2.61766,"close":2.61821,"volume":135.3000030517578},{"timestamp":1742417520000,"open":2.61823,"high":2.61827,"low":2.61753,"close":2.61812,"volume":49.20000076293945},{"timestamp":1742417580000,"open":2.61813,"high":2.61818,"low":2.61812,"close":2.61813,"volume":14.350000381469727},{"timestamp":1742417640000,"open":2.61804,"high":2.61804,"low":2.61694,"close":2.61741,"volume":116.8499984741211},{"timestamp":1742417700000,"open":2.61573,"high":2.61587,"low":2.61555,"close":2.61556,"volume":114.80000305175781},{"timestamp":1742417760000,"open":2.61558,"high":2.61566,"low":2.61548,"close":2.61556,"volume":125.05000305175781},{"timestamp":1742417820000,"open":2.61557,"high":2.61559,"low":2.61509,"close":2.61525,"volume":143.5},{"timestamp":1742417880000,"open":2.61525,"high":2.61626,"low":2.61511,"close":2.61626,"volume":157.85000610351562},{"timestamp":1742417940000,"open":2.61624,"high":2.61633,"low":2.61624,"close":2.6163,"volume":96.3499984741211},{"timestamp":1742418000000,"open":2.61611,"high":2.61611,"low":2.61568,"close":2.61593,"volume":18.450000762939453},{"timestamp":1742418120000,"open":2.61597,"high":2.61597,"low":2.61597,"close":2.61597,"volume":2.049999952316284},{"timestamp":1742418180000,"open":2.61595,"high":2.61595,"low":2.61595,"close":2.61595,"volume":2.049999952316284},{"timestamp":1742418240000,"open":2.61597,"high":2.61597,"low":2.61594,"close":2.61594,"volume":4.099999904632568},{"timestamp":1742418300000,"open":2.61632,"high":2.61641,"low":2.61632,"close":2.61638,"volume":32.79999923706055},{"timestamp":1742418360000,"open":2.61641,"high":2.61641,"low":2.61635,"close":2.61639,"volume":20.5},{"timestamp":1742418420000,"open":2.61635,"high":2.61635,"low":2.61612,"close":2.61627,"volume":26.649999618530273},{"timestamp":1742418480000,"open":2.61632,"high":2.61635,"low":2.6162,"close":2.61635,"volume":20.5},{"timestamp":1742418600000,"open":2.6165,"high":2.6165,"low":2.61612,"close":2.61612,"volume":34.849998474121094},{"timestamp":1742418660000,"open":2.61635,"high":2.61635,"low":2.61612,"close":2.61612,"volume":10.25},{"timestamp":1742418720000,"open":2.61608,"high":2.61608,"low":2.61606,"close":2.61606,"volume":4.099999904632568},{"timestamp":1742418780000,"open":2.61608,"high":2.61624,"low":2.61602,"close":2.61623,"volume":22.549999237060547},{"timestamp":1742418840000,"open":2.61618,"high":2.61629,"low":2.61618,"close":2.61629,"volume":22.549999237060547},{"timestamp":1742418900000,"open":2.61626,"high":2.61628,"low":2.61623,"close":2.61624,"volume":12.300000190734863},{"timestamp":1742418960000,"open":2.61619,"high":2.61629,"low":2.61608,"close":2.61609,"volume":30.75},{"timestamp":1742419020000,"open":2.61602,"high":2.61613,"low":2.61602,"close":2.61602,"volume":6.150000095367432},{"timestamp":1742419140000,"open":2.61602,"high":2.61613,"low":2.61593,"close":2.61598,"volume":20.5},{"timestamp":1742419200000,"open":2.61599,"high":2.61604,"low":2.61593,"close":2.61593,"volume":18.450000762939453},{"timestamp":1742419260000,"open":2.61598,"high":2.61604,"low":2.61596,"close":2.61597,"volume":26.649999618530273},{"timestamp":1742419320000,"open":2.61604,"high":2.61604,"low":2.61604,"close":2.61604,"volume":2.049999952316284},{"timestamp":1742419380000,"open":2.61602,"high":2.61602,"low":2.61602,"close":2.61602,"volume":2.049999952316284},{"timestamp":1742419440000,"open":2.61596,"high":2.61596,"low":2.61596,"close":2.61596,"volume":2.049999952316284},{"timestamp":1742419500000,"open":2.61601,"high":2.61606,"low":2.61593,"close":2.61604,"volume":14.350000381469727},{"timestamp":1742419560000,"open":2.61567,"high":2.61602,"low":2.61567,"close":2.61602,"volume":14.350000381469727},{"timestamp":1742419620000,"open":2.61604,"high":2.61614,"low":2.61601,"close":2.61604,"volume":28.700000762939453},{"timestamp":1742419680000,"open":2.61602,"high":2.61607,"low":2.61602,"close":2.61602,"volume":14.350000381469727},{"timestamp":1742419740000,"open":2.61605,"high":2.61605,"low":2.61601,"close":2.61602,"volume":30.75},{"timestamp":1742419800000,"open":2.61588,"high":2.61601,"low":2.61588,"close":2.61601,"volume":14.350000381469727},{"timestamp":1742419860000,"open":2.61589,"high":2.61609,"low":2.61589,"close":2.61601,"volume":14.350000381469727},{"timestamp":1742419980000,"open":2.61603,"high":2.61609,"low":2.61603,"close":2.61609,"volume":6.150000095367432},{"timestamp":1742420040000,"open":2.61604,"high":2.61605,"low":2.61598,"close":2.61598,"volume":18.450000762939453},{"timestamp":1742420100000,"open":2.61597,"high":2.61616,"low":2.61597,"close":2.61602,"volume":24.600000381469727},{"timestamp":1742420160000,"open":2.61599,"high":2.61612,"low":2.61599,"close":2.61605,"volume":12.300000190734863},{"timestamp":1742420220000,"open":2.61612,"high":2.61618,"low":2.61605,"close":2.61612,"volume":36.900001525878906},{"timestamp":1742420280000,"open":2.61609,"high":2.61612,"low":2.61606,"close":2.61612,"volume":8.199999809265137},{"timestamp":1742420340000,"open":2.61613,"high":2.61619,"low":2.61607,"close":2.6161,"volume":28.700000762939453},{"timestamp":1742420400000,"open":2.61606,"high":2.61607,"low":2.61606,"close":2.61607,"volume":6.150000095367432},{"timestamp":1742420460000,"open":2.61621,"high":2.61633,"low":2.61603,"close":2.61613,"volume":43.04999923706055},{"timestamp":1742420520000,"open":2.61609,"high":2.61614,"low":2.61604,"close":2.61612,"volume":18.450000762939453},{"timestamp":1742420580000,"open":2.61609,"high":2.61616,"low":2.61607,"close":2.61614,"volume":22.549999237060547},{"timestamp":1742420640000,"open":2.61613,"high":2.61622,"low":2.61606,"close":2.61622,"volume":30.75},{"timestamp":1742420700000,"open":2.6162,"high":2.6162,"low":2.61612,"close":2.61618,"volume":22.549999237060547},{"timestamp":1742420760000,"open":2.61621,"high":2.61621,"low":2.61618,"close":2.61619,"volume":14.350000381469727},{"timestamp":1742420820000,"open":2.61622,"high":2.61629,"low":2.61619,"close":2.61628,"volume":34.849998474121094},{"timestamp":1742420880000,"open":2.61623,"high":2.61633,"low":2.61623,"close":2.61633,"volume":49.20000076293945},{"timestamp":1742420940000,"open":2.61632,"high":2.61636,"low":2.61626,"close":2.6163,"volume":22.549999237060547},{"timestamp":1742421000000,"open":2.61618,"high":2.61634,"low":2.61618,"close":2.61624,"volume":16.399999618530273},{"timestamp":1742421060000,"open":2.6163,"high":2.61638,"low":2.6163,"close":2.61635,"volume":20.5},{"timestamp":1742421120000,"open":2.61638,"high":2.6164,"low":2.61624,"close":2.61634,"volume":26.649999618530273},{"timestamp":1742421180000,"open":2.61634,"high":2.61682,"low":2.61629,"close":2.61655,"volume":65.5999984741211},{"timestamp":1742421240000,"open":2.61654,"high":2.61655,"low":2.61651,"close":2.61651,"volume":12.300000190734863},{"timestamp":1742421300000,"open":2.61653,"high":2.61665,"low":2.61649,"close":2.61649,"volume":10.25},{"timestamp":1742421360000,"open":2.61667,"high":2.61667,"low":2.61641,"close":2.61667,"volume":18.450000762939453},{"timestamp":1742421420000,"open":2.61642,"high":2.61667,"low":2.61642,"close":2.61664,"volume":22.549999237060547},{"timestamp":1742421480000,"open":2.61656,"high":2.61665,"low":2.6164,"close":2.61665,"volume":30.75},{"timestamp":1742421540000,"open":2.6164,"high":2.61667,"low":2.6164,"close":2.61667,"volume":18.450000762939453},{"timestamp":1742421600000,"open":2.61698,"high":2.61698,"low":2.61642,"close":2.61673,"volume":84.05000305175781},{"timestamp":1742421660000,"open":2.61673,"high":2.61846,"low":2.61664,"close":2.61842,"volume":118.9000015258789},{"timestamp":1742421720000,"open":2.61846,"high":2.61848,"low":2.61841,"close":2.61844,"volume":41},{"timestamp":1742421780000,"open":2.61846,"high":2.61846,"low":2.61814,"close":2.61827,"volume":38.95000076293945},{"timestamp":1742421840000,"open":2.61826,"high":2.61832,"low":2.61824,"close":2.61831,"volume":32.79999923706055},{"timestamp":1742421900000,"open":2.61832,"high":2.61896,"low":2.61818,"close":2.61895,"volume":104.55000305175781},{"timestamp":1742421960000,"open":2.61839,"high":2.61912,"low":2.61838,"close":2.61912,"volume":84.05000305175781},{"timestamp":1742422020000,"open":2.61913,"high":2.6192,"low":2.61913,"close":2.6192,"volume":22.549999237060547},{"timestamp":1742422080000,"open":2.61915,"high":2.61935,"low":2.61915,"close":2.61933,"volume":22.549999237060547},{"timestamp":1742422140000,"open":2.61933,"high":2.61947,"low":2.61933,"close":2.61947,"volume":20.5},{"timestamp":1742422200000,"open":2.61945,"high":2.61945,"low":2.61931,"close":2.61938,"volume":41},{"timestamp":1742422260000,"open":2.61938,"high":2.61949,"low":2.61933,"close":2.61946,"volume":34.849998474121094},{"timestamp":1742422320000,"open":2.61945,"high":2.61949,"low":2.61939,"close":2.61949,"volume":61.5},{"timestamp":1742422380000,"open":2.61948,"high":2.61985,"low":2.61945,"close":2.61949,"volume":61.5},{"timestamp":1742422440000,"open":2.61952,"high":2.61958,"low":2.61949,"close":2.61957,"volume":20.5},{"timestamp":1742422500000,"open":2.61956,"high":2.61962,"low":2.61891,"close":2.61954,"volume":84.05000305175781},{"timestamp":1742422560000,"open":2.61953,"high":2.61957,"low":2.6189,"close":2.61954,"volume":71.75},{"timestamp":1742422620000,"open":2.61951,"high":2.61955,"low":2.6194,"close":2.61942,"volume":65.5999984741211},{"timestamp":1742422680000,"open":2.61943,"high":2.61956,"low":2.61943,"close":2.6195,"volume":45.099998474121094},{"timestamp":1742422740000,"open":2.61953,"high":2.61957,"low":2.61943,"close":2.61943,"volume":41},{"timestamp":1742422800000,"open":2.61945,"high":2.61954,"low":2.61891,"close":2.61953,"volume":79.94999694824219},{"timestamp":1742422860000,"open":2.61952,"high":2.61952,"low":2.61879,"close":2.61933,"volume":147.60000610351562},{"timestamp":1742422920000,"open":2.61936,"high":2.61944,"low":2.61882,"close":2.61941,"volume":79.94999694824219},{"timestamp":1742422980000,"open":2.61941,"high":2.61941,"low":2.6188,"close":2.61939,"volume":98.4000015258789},{"timestamp":1742423040000,"open":2.61938,"high":2.61941,"low":2.61877,"close":2.61939,"volume":127.0999984741211},{"timestamp":1742423100000,"open":2.61884,"high":2.61958,"low":2.6188,"close":2.61944,"volume":170.14999389648438},{"timestamp":1742423160000,"open":2.61943,"high":2.61946,"low":2.61882,"close":2.61919,"volume":125.05000305175781},{"timestamp":1742423220000,"open":2.61926,"high":2.61946,"low":2.61884,"close":2.61898,"volume":116.8499984741211},{"timestamp":1742423280000,"open":2.61903,"high":2.61948,"low":2.61883,"close":2.61935,"volume":149.64999389648438},{"timestamp":1742423340000,"open":2.61936,"high":2.61947,"low":2.61885,"close":2.61942,"volume":116.8499984741211},{"timestamp":1742423400000,"open":2.61943,"high":2.61943,"low":2.61879,"close":2.61916,"volume":116.8499984741211},{"timestamp":1742423460000,"open":2.61915,"high":2.61924,"low":2.61842,"close":2.61893,"volume":176.3000030517578},{"timestamp":1742423520000,"open":2.61907,"high":2.6191,"low":2.61844,"close":2.61903,"volume":155.8000030517578},{"timestamp":1742423580000,"open":2.61904,"high":2.61909,"low":2.61849,"close":2.61907,"volume":75.8499984741211},{"timestamp":1742423640000,"open":2.61903,"high":2.61913,"low":2.61845,"close":2.61852,"volume":73.80000305175781},{"timestamp":1742423700000,"open":2.61854,"high":2.61904,"low":2.61844,"close":2.61901,"volume":116.8499984741211},{"timestamp":1742423760000,"open":2.61896,"high":2.61901,"low":2.61826,"close":2.61846,"volume":118.9000015258789},{"timestamp":1742423820000,"open":2.61844,"high":2.61892,"low":2.61832,"close":2.61891,"volume":127.0999984741211},{"timestamp":1742423880000,"open":2.6189,"high":2.61894,"low":2.61819,"close":2.61876,"volume":100.44999694824219},{"timestamp":1742423940000,"open":2.61876,"high":2.6188,"low":2.6182,"close":2.61878,"volume":102.5},{"timestamp":1742424000000,"open":2.61875,"high":2.61893,"low":2.61822,"close":2.61879,"volume":108.6500015258789},{"timestamp":1742424060000,"open":2.61879,"high":2.6188,"low":2.61819,"close":2.61828,"volume":129.14999389648438},{"timestamp":1742424120000,"open":2.61828,"high":2.6188,"low":2.61811,"close":2.61866,"volume":118.9000015258789},{"timestamp":1742424180000,"open":2.61866,"high":2.6187,"low":2.6181,"close":2.61867,"volume":51.25},{"timestamp":1742424240000,"open":2.61868,"high":2.61872,"low":2.61803,"close":2.6184,"volume":79.94999694824219},{"timestamp":1742424300000,"open":2.61843,"high":2.61872,"low":2.61802,"close":2.61825,"volume":100.44999694824219},{"timestamp":1742424360000,"open":2.61845,"high":2.61877,"low":2.61805,"close":2.61876,"volume":84.05000305175781},{"timestamp":1742424420000,"open":2.61878,"high":2.61901,"low":2.61819,"close":2.61852,"volume":110.69999694824219},{"timestamp":1742424480000,"open":2.61859,"high":2.61914,"low":2.61842,"close":2.61914,"volume":104.55000305175781},{"timestamp":1742424540000,"open":2.61909,"high":2.61912,"low":2.61841,"close":2.61898,"volume":166.0500030517578},{"timestamp":1742424600000,"open":2.61898,"high":2.61901,"low":2.61841,"close":2.61899,"volume":67.6500015258789},{"timestamp":1742424660000,"open":2.6191,"high":2.6191,"low":2.61846,"close":2.61901,"volume":145.5500030517578},{"timestamp":1742424720000,"open":2.61907,"high":2.61907,"low":2.61843,"close":2.61843,"volume":116.8499984741211},{"timestamp":1742424780000,"open":2.61849,"high":2.6191,"low":2.61844,"close":2.61909,"volume":59.45000076293945},{"timestamp":1742424840000,"open":2.61852,"high":2.61909,"low":2.61843,"close":2.61907,"volume":67.6500015258789},{"timestamp":1742424900000,"open":2.61907,"high":2.61913,"low":2.61902,"close":2.61902,"volume":20.5},{"timestamp":1742424960000,"open":2.619,"high":2.61905,"low":2.61842,"close":2.619,"volume":63.54999923706055},{"timestamp":1742425020000,"open":2.61902,"high":2.61903,"low":2.61899,"close":2.61903,"volume":12.300000190734863},{"timestamp":1742425800000,"open":2.61868,"high":2.61874,"low":2.61806,"close":2.61871,"volume":137.35000610351562},{"timestamp":1742425860000,"open":2.61872,"high":2.61873,"low":2.61788,"close":2.61843,"volume":141.4499969482422},{"timestamp":1742425920000,"open":2.61845,"high":2.61848,"low":2.61789,"close":2.61846,"volume":49.20000076293945},{"timestamp":1742425980000,"open":2.61846,"high":2.61849,"low":2.61778,"close":2.6184,"volume":100.44999694824219},{"timestamp":1742426040000,"open":2.61841,"high":2.61849,"low":2.61841,"close":2.61849,"volume":32.79999923706055},{"timestamp":1742426100000,"open":2.61849,"high":2.61851,"low":2.61787,"close":2.61848,"volume":45.099998474121094},{"timestamp":1742426160000,"open":2.61849,"high":2.61851,"low":2.61846,"close":2.61848,"volume":114.80000305175781},{"timestamp":1742426220000,"open":2.61849,"high":2.61852,"low":2.61776,"close":2.61811,"volume":227.5500030517578},{"timestamp":1742426280000,"open":2.6183,"high":2.61862,"low":2.61791,"close":2.61853,"volume":94.30000305175781},{"timestamp":1742426340000,"open":2.61858,"high":2.61864,"low":2.61858,"close":2.61864,"volume":8.199999809265137},{"timestamp":1742426400000,"open":2.61866,"high":2.6187,"low":2.61789,"close":2.61844,"volume":84.05000305175781},{"timestamp":1742426460000,"open":2.61846,"high":2.61849,"low":2.61788,"close":2.61849,"volume":108.6500015258789},{"timestamp":1742426520000,"open":2.61792,"high":2.61851,"low":2.61787,"close":2.61847,"volume":139.39999389648438},{"timestamp":1742426580000,"open":2.61848,"high":2.6185,"low":2.6178,"close":2.61803,"volume":131.1999969482422},{"timestamp":1742426640000,"open":2.61813,"high":2.61851,"low":2.61781,"close":2.61846,"volume":110.69999694824219},{"timestamp":1742426700000,"open":2.61845,"high":2.61859,"low":2.61795,"close":2.61859,"volume":200.89999389648438},{"timestamp":1742426760000,"open":2.61859,"high":2.61862,"low":2.61798,"close":2.61848,"volume":82},{"timestamp":1742426820000,"open":2.61851,"high":2.61853,"low":2.61792,"close":2.61853,"volume":73.80000305175781},{"timestamp":1742426880000,"open":2.61853,"high":2.61858,"low":2.61798,"close":2.61856,"volume":59.45000076293945},{"timestamp":1742426940000,"open":2.61855,"high":2.61866,"low":2.61795,"close":2.61866,"volume":82},{"timestamp":1742427000000,"open":2.61865,"high":2.61891,"low":2.61809,"close":2.61868,"volume":127.0999984741211},{"timestamp":1742427060000,"open":2.61866,"high":2.61878,"low":2.61814,"close":2.6187,"volume":77.9000015258789},{"timestamp":1742427120000,"open":2.61861,"high":2.61861,"low":2.61791,"close":2.61805,"volume":180.39999389648438},{"timestamp":1742427180000,"open":2.61805,"high":2.61864,"low":2.61799,"close":2.61864,"volume":69.69999694824219},{"timestamp":1742427240000,"open":2.61808,"high":2.61871,"low":2.61808,"close":2.6187,"volume":55.349998474121094},{"timestamp":1742427300000,"open":2.61869,"high":2.6187,"low":2.61799,"close":2.61813,"volume":82},{"timestamp":1742427360000,"open":2.61816,"high":2.61864,"low":2.61782,"close":2.61841,"volume":129.14999389648438},{"timestamp":1742427420000,"open":2.61842,"high":2.6188,"low":2.61786,"close":2.61877,"volume":123},{"timestamp":1742427480000,"open":2.61876,"high":2.61883,"low":2.61814,"close":2.61871,"volume":90.19999694824219},{"timestamp":1742427540000,"open":2.61873,"high":2.61896,"low":2.61814,"close":2.61887,"volume":174.25},{"timestamp":1742427600000,"open":2.61888,"high":2.61899,"low":2.61834,"close":2.61897,"volume":120.94999694824219},{"timestamp":1742427660000,"open":2.61902,"high":2.61902,"low":2.61837,"close":2.61841,"volume":90.19999694824219},{"timestamp":1742427720000,"open":2.61843,"high":2.61899,"low":2.61814,"close":2.61895,"volume":135.3000030517578},{"timestamp":1742427780000,"open":2.61898,"high":2.61899,"low":2.61828,"close":2.61896,"volume":82},{"timestamp":1742427840000,"open":2.61898,"high":2.61909,"low":2.61842,"close":2.61875,"volume":88.1500015258789},{"timestamp":1742427900000,"open":2.61884,"high":2.61907,"low":2.61829,"close":2.61838,"volume":137.35000610351562},{"timestamp":1742427960000,"open":2.61842,"high":2.61928,"low":2.61842,"close":2.61928,"volume":102.5},{"timestamp":1742428020000,"open":2.61929,"high":2.61933,"low":2.61851,"close":2.61908,"volume":139.39999389648438},{"timestamp":1742428080000,"open":2.6191,"high":2.61916,"low":2.61852,"close":2.61894,"volume":110.69999694824219},{"timestamp":1742428140000,"open":2.61903,"high":2.61917,"low":2.61847,"close":2.61906,"volume":86.0999984741211},{"timestamp":1742428200000,"open":2.6191,"high":2.61914,"low":2.61893,"close":2.61907,"volume":51.25},{"timestamp":1742428260000,"open":2.61905,"high":2.61916,"low":2.61832,"close":2.61916,"volume":178.35000610351562},{"timestamp":1742428320000,"open":2.61861,"high":2.61926,"low":2.61861,"close":2.61918,"volume":141.4499969482422},{"timestamp":1742428380000,"open":2.61923,"high":2.61927,"low":2.61905,"close":2.6191,"volume":51.25},{"timestamp":1742428440000,"open":2.61907,"high":2.6191,"low":2.61905,"close":2.61907,"volume":28.700000762939453},{"timestamp":1742428500000,"open":2.61909,"high":2.61916,"low":2.61908,"close":2.61915,"volume":49.20000076293945},{"timestamp":1742428560000,"open":2.61915,"high":2.61915,"low":2.61851,"close":2.61851,"volume":77.9000015258789},{"timestamp":1742428620000,"open":2.61856,"high":2.61912,"low":2.61856,"close":2.61904,"volume":75.8499984741211},{"timestamp":1742428680000,"open":2.61908,"high":2.61913,"low":2.61808,"close":2.61853,"volume":137.35000610351562},{"timestamp":1742428740000,"open":2.61851,"high":2.61857,"low":2.61785,"close":2.61797,"volume":125.05000305175781}]