[{"timestamp":1742342400000,"open":2.65618,"high":2.65669,"low":2.65565,"close":2.65575,"volume":504.2300109863281},{"timestamp":1742342460000,"open":2.65577,"high":2.65586,"low":2.65558,"close":2.65559,"volume":419.760009765625},{"timestamp":1742342520000,"open":2.6556,"high":2.65579,"low":2.65559,"close":2.65571,"volume":366.8800048828125},{"timestamp":1742342580000,"open":2.65575,"high":2.65583,"low":2.65564,"close":2.6558,"volume":239.4199981689453},{"timestamp":1742342640000,"open":2.6558,"high":2.6558,"low":2.6555,"close":2.65551,"volume":226.13999938964844},{"timestamp":1742342700000,"open":2.65553,"high":2.65559,"low":2.65538,"close":2.65559,"volume":232.27000427246094},{"timestamp":1742342760000,"open":2.6556,"high":2.65563,"low":2.65538,"close":2.65545,"volume":311.69000244140625},{"timestamp":1742342820000,"open":2.65541,"high":2.65545,"low":2.65527,"close":2.65545,"volume":218.99000549316406},{"timestamp":1742342880000,"open":2.65549,"high":2.65632,"low":2.65536,"close":2.65621,"volume":362.4599914550781},{"timestamp":1742342940000,"open":2.65621,"high":2.65626,"low":2.65616,"close":2.65623,"volume":172.13999938964844},{"timestamp":1742343000000,"open":2.65627,"high":2.65642,"low":2.65619,"close":2.65635,"volume":211.3300018310547},{"timestamp":1742343060000,"open":2.65634,"high":2.6564,"low":2.6562,"close":2.65638,"volume":362.92999267578125},{"timestamp":1742343120000,"open":2.65637,"high":2.6565,"low":2.65629,"close":2.65634,"volume":363.0400085449219},{"timestamp":1742343180000,"open":2.65635,"high":2.65635,"low":2.65617,"close":2.65623,"volume":251.5800018310547},{"timestamp":1742343240000,"open":2.65624,"high":2.65628,"low":2.65607,"close":2.65625,"volume":256.6099853515625},{"timestamp":1742343300000,"open":2.65625,"high":2.65658,"low":2.65615,"close":2.6564,"volume":559.22998046875},{"timestamp":1742343360000,"open":2.65642,"high":2.65655,"low":2.6564,"close":2.65642,"volume":200.25},{"timestamp":1742343420000,"open":2.65642,"high":2.65691,"low":2.6564,"close":2.65677,"volume":305.5799865722656},{"timestamp":1742343480000,"open":2.65677,"high":2.65818,"low":2.65649,"close":2.65764,"volume":588.5700073242188},{"timestamp":1742343540000,"open":2.65763,"high":2.65771,"low":2.65752,"close":2.65764,"volume":721.5399780273438},{"timestamp":1742343600000,"open":2.65765,"high":2.65787,"low":2.65753,"close":2.65758,"volume":855.1300048828125},{"timestamp":1742343660000,"open":2.65761,"high":2.65777,"low":2.65749,"close":2.65754,"volume":921.6300048828125},{"timestamp":1742343720000,"open":2.65754,"high":2.6576,"low":2.65736,"close":2.65756,"volume":441.3299865722656},{"timestamp":1742343780000,"open":2.65758,"high":2.65777,"low":2.65757,"close":2.6577,"volume":260.3599853515625},{"timestamp":1742343840000,"open":2.65767,"high":2.65771,"low":2.65762,"close":2.65768,"volume":151.6999969482422},{"timestamp":1742343900000,"open":2.65768,"high":2.6577,"low":2.6574,"close":2.65744,"volume":275.8699951171875},{"timestamp":1742343960000,"open":2.65746,"high":2.65747,"low":2.65742,"close":2.65744,"volume":306.20001220703125},{"timestamp":1742344020000,"open":2.65744,"high":2.65751,"low":2.65737,"close":2.65749,"volume":685.0599975585938},{"timestamp":1742344080000,"open":2.6575,"high":2.6575,"low":2.6574,"close":2.65743,"volume":459.4800109863281},{"timestamp":1742344140000,"open":2.65743,"high":2.65744,"low":2.65732,"close":2.65739,"volume":591.9600219726562},{"timestamp":1742344200000,"open":2.65739,"high":2.65746,"low":2.65735,"close":2.65742,"volume":365.8299865722656},{"timestamp":1742344260000,"open":2.6574,"high":2.65743,"low":2.65726,"close":2.65733,"volume":326.55999755859375},{"timestamp":1742344320000,"open":2.65733,"high":2.65737,"low":2.65724,"close":2.65724,"volume":237.1999969482422},{"timestamp":1742344380000,"open":2.65724,"high":2.65783,"low":2.65723,"close":2.65737,"volume":354.1499938964844},{"timestamp":1742344440000,"open":2.65738,"high":2.65755,"low":2.65735,"close":2.65754,"volume":260.9100036621094},{"timestamp":1742344500000,"open":2.65755,"high":2.65764,"low":2.65704,"close":2.65711,"volume":479.3699951171875},{"timestamp":1742344560000,"open":2.65709,"high":2.65715,"low":2.65692,"close":2.65693,"volume":236.0399932861328},{"timestamp":1742344620000,"open":2.65693,"high":2.65694,"low":2.65682,"close":2.65688,"volume":339.239990234375},{"timestamp":1742344680000,"open":2.65689,"high":2.65689,"low":2.65667,"close":2.65677,"volume":358.54998779296875},{"timestamp":1742344740000,"open":2.65678,"high":2.65681,"low":2.65669,"close":2.65672,"volume":314.42999267578125},{"timestamp":1742344800000,"open":2.65669,"high":2.65672,"low":2.65648,"close":2.65648,"volume":227.27999877929688},{"timestamp":1742344860000,"open":2.65646,"high":2.6567,"low":2.65642,"close":2.65662,"volume":216.25999450683594},{"timestamp":1742344920000,"open":2.65665,"high":2.65665,"low":2.65653,"close":2.65656,"volume":71.72000122070312},{"timestamp":1742344980000,"open":2.65664,"high":2.65667,"low":2.65631,"close":2.6564,"volume":342.6099853515625},{"timestamp":1742345040000,"open":2.65644,"high":2.65647,"low":2.65623,"close":2.65626,"volume":350.3800048828125},{"timestamp":1742345100000,"open":2.65634,"high":2.65664,"low":2.65618,"close":2.65633,"volume":290.1600036621094},{"timestamp":1742345160000,"open":2.65633,"high":2.65658,"low":2.6563,"close":2.65641,"volume":365.260009765625},{"timestamp":1742345220000,"open":2.65641,"high":2.65667,"low":2.65641,"close":2.65664,"volume":437.67999267578125},{"timestamp":1742345280000,"open":2.65664,"high":2.65671,"low":2.65648,"close":2.65663,"volume":419.92999267578125},{"timestamp":1742345340000,"open":2.65663,"high":2.6567,"low":2.6563,"close":2.65642,"volume":372.67999267578125},{"timestamp":1742345400000,"open":2.65641,"high":2.65658,"low":2.65638,"close":2.65646,"volume":447.0299987792969},{"timestamp":1742345460000,"open":2.65647,"high":2.65657,"low":2.6564,"close":2.65642,"volume":506.57000732421875},{"timestamp":1742345520000,"open":2.65644,"high":2.65688,"low":2.65632,"close":2.65669,"volume":1116.030029296875},{"timestamp":1742345580000,"open":2.65669,"high":2.65702,"low":2.65669,"close":2.65691,"volume":1128.5999755859375},{"timestamp":1742345640000,"open":2.65699,"high":2.65723,"low":2.65679,"close":2.65722,"volume":1131.97998046875},{"timestamp":1742345700000,"open":2.65734,"high":2.65734,"low":2.65659,"close":2.65683,"volume":1103.75},{"timestamp":1742345760000,"open":2.6568,"high":2.6569,"low":2.65665,"close":2.6567,"volume":768.8900146484375},{"timestamp":1742345820000,"open":2.65674,"high":2.65703,"low":2.65673,"close":2.65691,"volume":473.3699951171875},{"timestamp":1742345880000,"open":2.65692,"high":2.657,"low":2.65678,"close":2.65682,"volume":230.5500030517578},{"timestamp":1742345940000,"open":2.65686,"high":2.65696,"low":2.65657,"close":2.65676,"volume":442.3699951171875},{"timestamp":1742346000000,"open":2.65674,"high":2.65697,"low":2.65665,"close":2.65675,"volume":364.57000732421875},{"timestamp":1742346060000,"open":2.65676,"high":2.65699,"low":2.65667,"close":2.65675,"volume":284.1300048828125},{"timestamp":1742346120000,"open":2.65675,"high":2.65683,"low":2.65648,"close":2.65651,"volume":339.7699890136719},{"timestamp":1742346180000,"open":2.65652,"high":2.65674,"low":2.65646,"close":2.65668,"volume":614.4500122070312},{"timestamp":1742346240000,"open":2.65669,"high":2.6568,"low":2.65652,"close":2.65662,"volume":344.2300109863281},{"timestamp":1742346300000,"open":2.6566,"high":2.65689,"low":2.65652,"close":2.65665,"volume":703.8499755859375},{"timestamp":1742346360000,"open":2.65665,"high":2.65693,"low":2.65652,"close":2.65687,"volume":541.6400146484375},{"timestamp":1742346420000,"open":2.65686,"high":2.65698,"low":2.65662,"close":2.65679,"volume":525.0800170898438},{"timestamp":1742346480000,"open":2.65678,"high":2.65683,"low":2.65653,"close":2.65674,"volume":665.8499755859375},{"timestamp":1742346540000,"open":2.65674,"high":2.65691,"low":2.65662,"close":2.65679,"volume":635.4199829101562},{"timestamp":1742346600000,"open":2.6568,"high":2.65685,"low":2.65665,"close":2.65684,"volume":499.7099914550781},{"timestamp":1742346660000,"open":2.65686,"high":2.65698,"low":2.65674,"close":2.65692,"volume":417.5799865722656},{"timestamp":1742346720000,"open":2.65691,"high":2.65723,"low":2.65684,"close":2.65707,"volume":611.8200073242188},{"timestamp":1742346780000,"open":2.65707,"high":2.65846,"low":2.65707,"close":2.65839,"volume":641.47998046875},{"timestamp":1742346840000,"open":2.6584,"high":2.65863,"low":2.65829,"close":2.65833,"volume":666.9199829101562},{"timestamp":1742346900000,"open":2.65837,"high":2.65845,"low":2.65824,"close":2.65843,"volume":847.75},{"timestamp":1742346960000,"open":2.65842,"high":2.65876,"low":2.65833,"close":2.65869,"volume":927.2999877929688},{"timestamp":1742347020000,"open":2.65869,"high":2.6587,"low":2.65751,"close":2.65762,"volume":1039.8199462890625},{"timestamp":1742347080000,"open":2.65755,"high":2.65786,"low":2.65752,"close":2.6577,"volume":1319.3800048828125},{"timestamp":1742347140000,"open":2.65769,"high":2.65786,"low":2.65756,"close":2.65775,"volume":919.02001953125},{"timestamp":1742347200000,"open":2.65771,"high":2.65789,"low":2.65759,"close":2.65772,"volume":657.4500122070312},{"timestamp":1742347260000,"open":2.65767,"high":2.65794,"low":2.65758,"close":2.65771,"volume":457.2799987792969},{"timestamp":1742347320000,"open":2.65768,"high":2.65772,"low":2.65729,"close":2.65756,"volume":571.4199829101562},{"timestamp":1742347380000,"open":2.65751,"high":2.65775,"low":2.65745,"close":2.65765,"volume":508.010009765625},{"timestamp":1742347440000,"open":2.65766,"high":2.65766,"low":2.65723,"close":2.65751,"volume":445.1700134277344},{"timestamp":1742347500000,"open":2.65753,"high":2.65759,"low":2.65732,"close":2.65741,"volume":559.3099975585938},{"timestamp":1742347560000,"open":2.65741,"high":2.65756,"low":2.65733,"close":2.65751,"volume":303.42999267578125},{"timestamp":1742347620000,"open":2.6575,"high":2.65786,"low":2.65746,"close":2.6577,"volume":490.9800109863281},{"timestamp":1742347680000,"open":2.65767,"high":2.6578,"low":2.65751,"close":2.65766,"volume":553.260009765625},{"timestamp":1742347740000,"open":2.6577,"high":2.65776,"low":2.65752,"close":2.65761,"volume":529.0700073242188},{"timestamp":1742347800000,"open":2.65771,"high":2.65795,"low":2.65765,"close":2.65773,"volume":879.6099853515625},{"timestamp":1742347860000,"open":2.65777,"high":2.65809,"low":2.65764,"close":2.65792,"volume":528.4099731445312},{"timestamp":1742347920000,"open":2.65791,"high":2.658,"low":2.65768,"close":2.65796,"volume":560.4199829101562},{"timestamp":1742347980000,"open":2.65795,"high":2.65795,"low":2.65703,"close":2.65732,"volume":695.0999755859375},{"timestamp":1742348040000,"open":2.6573,"high":2.6575,"low":2.65713,"close":2.65725,"volume":607.260009765625},{"timestamp":1742348100000,"open":2.65726,"high":2.6573,"low":2.65691,"close":2.65704,"volume":531.739990234375},{"timestamp":1742348160000,"open":2.65704,"high":2.6573,"low":2.65675,"close":2.65695,"volume":579.219970703125},{"timestamp":1742348220000,"open":2.65695,"high":2.65758,"low":2.65688,"close":2.65745,"volume":749.5999755859375},{"timestamp":1742348280000,"open":2.6575,"high":2.65766,"low":2.65743,"close":2.6575,"volume":725.3400268554688},{"timestamp":1742348340000,"open":2.6575,"high":2.6579,"low":2.6575,"close":2.65776,"volume":529.5399780273438},{"timestamp":1742348400000,"open":2.65778,"high":2.65797,"low":2.65765,"close":2.65773,"volume":646.510009765625},{"timestamp":1742348460000,"open":2.65773,"high":2.65784,"low":2.65754,"close":2.65779,"volume":473.42999267578125},{"timestamp":1742348520000,"open":2.65775,"high":2.658,"low":2.65752,"close":2.65753,"volume":452.3500061035156},{"timestamp":1742348580000,"open":2.65759,"high":2.65781,"low":2.65744,"close":2.65766,"volume":548.2899780273438},{"timestamp":1742348640000,"open":2.65761,"high":2.65789,"low":2.65736,"close":2.65772,"volume":588.5900268554688},{"timestamp":1742348700000,"open":2.65771,"high":2.6579,"low":2.65755,"close":2.65763,"volume":757.4600219726562},{"timestamp":1742348760000,"open":2.65764,"high":2.65764,"low":2.65721,"close":2.65735,"volume":233.36000061035156},{"timestamp":1742348820000,"open":2.65734,"high":2.65769,"low":2.65723,"close":2.65755,"volume":284.0299987792969},{"timestamp":1742348880000,"open":2.65757,"high":2.658,"low":2.65755,"close":2.65795,"volume":515.219970703125},{"timestamp":1742348940000,"open":2.658,"high":2.65815,"low":2.65781,"close":2.65815,"volume":492.6199951171875},{"timestamp":1742349000000,"open":2.658,"high":2.65811,"low":2.6579,"close":2.65802,"volume":308.3999938964844},{"timestamp":1742349060000,"open":2.65802,"high":2.65804,"low":2.6578,"close":2.65803,"volume":611.780029296875},{"timestamp":1742349120000,"open":2.658,"high":2.65809,"low":2.65776,"close":2.65797,"volume":421.4200134277344},{"timestamp":1742349180000,"open":2.65795,"high":2.65809,"low":2.6578,"close":2.65797,"volume":537.27001953125},{"timestamp":1742349240000,"open":2.65793,"high":2.65812,"low":2.65791,"close":2.65797,"volume":381.1499938964844},{"timestamp":1742349300000,"open":2.65807,"high":2.65813,"low":2.65782,"close":2.65804,"volume":612.2899780273438},{"timestamp":1742349360000,"open":2.658,"high":2.65828,"low":2.65791,"close":2.65823,"volume":570.9299926757812},{"timestamp":1742349420000,"open":2.65823,"high":2.65825,"low":2.65791,"close":2.65799,"volume":559.9199829101562},{"timestamp":1742349480000,"open":2.65798,"high":2.65822,"low":2.65786,"close":2.65808,"volume":656.9500122070312},{"timestamp":1742349540000,"open":2.65813,"high":2.65844,"low":2.65808,"close":2.65833,"volume":672.989990234375},{"timestamp":1742349600000,"open":2.65839,"high":2.6584,"low":2.6581,"close":2.65828,"volume":722.0599975585938},{"timestamp":1742349660000,"open":2.65827,"high":2.65839,"low":2.6581,"close":2.65822,"volume":723.1799926757812},{"timestamp":1742349720000,"open":2.65822,"high":2.65843,"low":2.65804,"close":2.65839,"volume":632.72998046875},{"timestamp":1742349780000,"open":2.65834,"high":2.65842,"low":2.65815,"close":2.65824,"volume":514.7100219726562},{"timestamp":1742349840000,"open":2.65825,"high":2.65841,"low":2.65811,"close":2.65816,"volume":488.1700134277344},{"timestamp":1742349900000,"open":2.65821,"high":2.65834,"low":2.65807,"close":2.65813,"volume":494.3599853515625},{"timestamp":1742349960000,"open":2.65814,"high":2.65821,"low":2.65786,"close":2.65803,"volume":207.94000244140625},{"timestamp":1742350020000,"open":2.65806,"high":2.65825,"low":2.65785,"close":2.65802,"volume":342.0299987792969},{"timestamp":1742350080000,"open":2.65796,"high":2.65803,"low":2.65757,"close":2.65783,"volume":474.3999938964844},{"timestamp":1742350140000,"open":2.65784,"high":2.65788,"low":2.65751,"close":2.65781,"volume":589.6400146484375},{"timestamp":1742350200000,"open":2.65769,"high":2.65785,"low":2.65762,"close":2.65778,"volume":409.9599914550781},{"timestamp":1742350260000,"open":2.65781,"high":2.65787,"low":2.65745,"close":2.65778,"volume":373.42999267578125},{"timestamp":1742350320000,"open":2.65766,"high":2.65787,"low":2.65762,"close":2.65769,"volume":387.82000732421875},{"timestamp":1742350380000,"open":2.6577,"high":2.65795,"low":2.65746,"close":2.65791,"volume":317.19000244140625},{"timestamp":1742350440000,"open":2.65799,"high":2.65804,"low":2.65773,"close":2.65794,"volume":499.1400146484375},{"timestamp":1742350500000,"open":2.65796,"high":2.65818,"low":2.65779,"close":2.65801,"volume":495.8699951171875},{"timestamp":1742350560000,"open":2.65799,"high":2.65813,"low":2.65787,"close":2.65794,"volume":627.8200073242188},{"timestamp":1742350620000,"open":2.65799,"high":2.65813,"low":2.6579,"close":2.65811,"volume":427.5},{"timestamp":1742350680000,"open":2.6581,"high":2.6581,"low":2.65774,"close":2.65788,"volume":249.83999633789062},{"timestamp":1742350740000,"open":2.65787,"high":2.65815,"low":2.65782,"close":2.65786,"volume":377.82000732421875},{"timestamp":1742350800000,"open":2.65788,"high":2.65808,"low":2.65768,"close":2.65785,"volume":405.4700012207031},{"timestamp":1742350860000,"open":2.65785,"high":2.658,"low":2.65744,"close":2.65763,"volume":576.47998046875},{"timestamp":1742350920000,"open":2.65765,"high":2.65766,"low":2.65754,"close":2.65759,"volume":190.30999755859375},{"timestamp":1742350980000,"open":2.65759,"high":2.65827,"low":2.65756,"close":2.65805,"volume":356.32000732421875},{"timestamp":1742351040000,"open":2.65803,"high":2.65805,"low":2.65784,"close":2.65792,"volume":240.5},{"timestamp":1742351100000,"open":2.65793,"high":2.65807,"low":2.65751,"close":2.65767,"volume":1174.5400390625},{"timestamp":1742351160000,"open":2.65765,"high":2.65796,"low":2.65765,"close":2.65784,"volume":300.6000061035156},{"timestamp":1742351220000,"open":2.65779,"high":2.65798,"low":2.65771,"close":2.65774,"volume":479.8599853515625},{"timestamp":1742351280000,"open":2.65801,"high":2.65801,"low":2.65759,"close":2.65775,"volume":418.6499938964844},{"timestamp":1742351340000,"open":2.65773,"high":2.65791,"low":2.6576,"close":2.65764,"volume":362.3999938964844},{"timestamp":1742351400000,"open":2.65766,"high":2.65772,"low":2.65737,"close":2.65747,"volume":824.6599731445312},{"timestamp":1742351460000,"open":2.65744,"high":2.6577,"low":2.65693,"close":2.65704,"volume":543.3300170898438},{"timestamp":1742351520000,"open":2.65708,"high":2.65732,"low":2.65688,"close":2.65707,"volume":474.32000732421875},{"timestamp":1742351580000,"open":2.65707,"high":2.65728,"low":2.65692,"close":2.65711,"volume":560.97998046875},{"timestamp":1742351640000,"open":2.65713,"high":2.65745,"low":2.65702,"close":2.65741,"volume":602.7899780273438},{"timestamp":1742351700000,"open":2.6574,"high":2.65772,"low":2.6574,"close":2.65755,"volume":562.6300048828125},{"timestamp":1742351760000,"open":2.6575,"high":2.65756,"low":2.65724,"close":2.65749,"volume":558.760009765625},{"timestamp":1742351820000,"open":2.65748,"high":2.65756,"low":2.65726,"close":2.65735,"volume":591.8900146484375},{"timestamp":1742351880000,"open":2.65734,"high":2.65742,"low":2.65724,"close":2.65727,"volume":281.32000732421875},{"timestamp":1742351940000,"open":2.65735,"high":2.65745,"low":2.65719,"close":2.65745,"volume":384.4599914550781},{"timestamp":1742352000000,"open":2.65746,"high":2.65758,"low":2.65726,"close":2.65745,"volume":558.719970703125},{"timestamp":1742352060000,"open":2.65744,"high":2.65769,"low":2.65724,"close":2.65741,"volume":694.4400024414062},{"timestamp":1742352120000,"open":2.65742,"high":2.65747,"low":2.65707,"close":2.65725,"volume":575.4600219726562},{"timestamp":1742352180000,"open":2.65724,"high":2.65734,"low":2.65708,"close":2.65723,"volume":374.5199890136719},{"timestamp":1742352240000,"open":2.65723,"high":2.6573,"low":2.65704,"close":2.65708,"volume":391.5899963378906},{"timestamp":1742352300000,"open":2.6571,"high":2.65736,"low":2.65699,"close":2.65707,"volume":950.4099731445312},{"timestamp":1742352360000,"open":2.65701,"high":2.65725,"low":2.65698,"close":2.65719,"volume":693.9199829101562},{"timestamp":1742352420000,"open":2.65719,"high":2.65739,"low":2.65712,"close":2.65728,"volume":562.6900024414062},{"timestamp":1742352480000,"open":2.65728,"high":2.65728,"low":2.65682,"close":2.65712,"volume":540.6199951171875},{"timestamp":1742352540000,"open":2.65713,"high":2.65722,"low":2.65693,"close":2.65693,"volume":360.19000244140625},{"timestamp":1742352600000,"open":2.65696,"high":2.65733,"low":2.65691,"close":2.6572,"volume":342.6199951171875},{"timestamp":1742352660000,"open":2.65721,"high":2.65752,"low":2.65712,"close":2.65734,"volume":522.3900146484375},{"timestamp":1742352720000,"open":2.65734,"high":2.65742,"low":2.65712,"close":2.6572,"volume":344.7300109863281},{"timestamp":1742352780000,"open":2.65714,"high":2.65738,"low":2.65709,"close":2.65726,"volume":458.8999938964844},{"timestamp":1742352840000,"open":2.65715,"high":2.65723,"low":2.657,"close":2.65701,"volume":330.3800048828125},{"timestamp":1742352900000,"open":2.65727,"high":2.65742,"low":2.65714,"close":2.65734,"volume":427.4599914550781},{"timestamp":1742352960000,"open":2.65731,"high":2.65745,"low":2.65712,"close":2.65739,"volume":280.17999267578125},{"timestamp":1742353020000,"open":2.65741,"high":2.65765,"low":2.65734,"close":2.65734,"volume":430.260009765625},{"timestamp":1742353080000,"open":2.65738,"high":2.65768,"low":2.65733,"close":2.65755,"volume":353.57000732421875},{"timestamp":1742353140000,"open":2.65754,"high":2.65762,"low":2.6573,"close":2.65741,"volume":328.20001220703125},{"timestamp":1742353200000,"open":2.65737,"high":2.65737,"low":2.65698,"close":2.65719,"volume":344.20001220703125},{"timestamp":1742353260000,"open":2.65709,"high":2.65734,"low":2.65696,"close":2.65733,"volume":308.30999755859375},{"timestamp":1742353320000,"open":2.65735,"high":2.65735,"low":2.65703,"close":2.65719,"volume":222.86000061035156},{"timestamp":1742353380000,"open":2.6572,"high":2.65742,"low":2.6572,"close":2.65733,"volume":316.07000732421875},{"timestamp":1742353440000,"open":2.65734,"high":2.65748,"low":2.65719,"close":2.65739,"volume":303.94000244140625},{"timestamp":1742353500000,"open":2.65738,"high":2.65738,"low":2.65705,"close":2.65733,"volume":307.2200012207031},{"timestamp":1742353560000,"open":2.65727,"high":2.65739,"low":2.65697,"close":2.65712,"volume":315.510009765625},{"timestamp":1742353620000,"open":2.65714,"high":2.65755,"low":2.65713,"close":2.65737,"volume":340.3699951171875},{"timestamp":1742353680000,"open":2.65737,"high":2.65743,"low":2.65728,"close":2.65743,"volume":268.6099853515625},{"timestamp":1742353740000,"open":2.65744,"high":2.65764,"low":2.65721,"close":2.65741,"volume":273.6000061035156},{"timestamp":1742353800000,"open":2.65741,"high":2.6575,"low":2.65737,"close":2.65743,"volume":233.86000061035156},{"timestamp":1742353860000,"open":2.65742,"high":2.65765,"low":2.65719,"close":2.65744,"volume":408.7300109863281},{"timestamp":1742353920000,"open":2.65745,"high":2.65752,"low":2.65713,"close":2.65723,"volume":311.6099853515625},{"timestamp":1742353980000,"open":2.65724,"high":2.65724,"low":2.65694,"close":2.65707,"volume":366.79998779296875},{"timestamp":1742354040000,"open":2.6571,"high":2.65726,"low":2.65703,"close":2.65722,"volume":278.04998779296875},{"timestamp":1742354100000,"open":2.65734,"high":2.65757,"low":2.65724,"close":2.65748,"volume":431.4100036621094},{"timestamp":1742354160000,"open":2.65745,"high":2.65803,"low":2.6574,"close":2.65771,"volume":771.6300048828125},{"timestamp":1742354220000,"open":2.65771,"high":2.65784,"low":2.6575,"close":2.65765,"volume":613.9400024414062},{"timestamp":1742354280000,"open":2.65749,"high":2.6577,"low":2.65732,"close":2.65741,"volume":680.6300048828125},{"timestamp":1742354340000,"open":2.65742,"high":2.65761,"low":2.65722,"close":2.65731,"volume":488.2200012207031},{"timestamp":1742354400000,"open":2.6573,"high":2.65765,"low":2.6573,"close":2.6574,"volume":515.780029296875},{"timestamp":1742354460000,"open":2.6574,"high":2.65762,"low":2.6572,"close":2.6574,"volume":698.8499755859375},{"timestamp":1742354520000,"open":2.65739,"high":2.65752,"low":2.65728,"close":2.65733,"volume":335.95001220703125},{"timestamp":1742354580000,"open":2.65734,"high":2.65739,"low":2.65712,"close":2.6572,"volume":393.8500061035156},{"timestamp":1742354640000,"open":2.6572,"high":2.65722,"low":2.65694,"close":2.65713,"volume":314.3900146484375},{"timestamp":1742354700000,"open":2.65711,"high":2.6574,"low":2.65711,"close":2.65724,"volume":416.4200134277344},{"timestamp":1742354760000,"open":2.65724,"high":2.65776,"low":2.65722,"close":2.65742,"volume":541.6599731445312},{"timestamp":1742354820000,"open":2.65747,"high":2.65765,"low":2.6573,"close":2.65735,"volume":462.7799987792969},{"timestamp":1742354880000,"open":2.65729,"high":2.65798,"low":2.65727,"close":2.6579,"volume":915.5999755859375},{"timestamp":1742354940000,"open":2.6579,"high":2.6581,"low":2.65774,"close":2.65792,"volume":753.5399780273438},{"timestamp":1742355000000,"open":2.6579,"high":2.65802,"low":2.65784,"close":2.65798,"volume":521.22998046875},{"timestamp":1742355060000,"open":2.65795,"high":2.6581,"low":2.65779,"close":2.65795,"volume":592.4099731445312},{"timestamp":1742355120000,"open":2.65795,"high":2.65824,"low":2.65788,"close":2.65809,"volume":1295.760009765625},{"timestamp":1742355180000,"open":2.65811,"high":2.65832,"low":2.65792,"close":2.65807,"volume":931.6500244140625},{"timestamp":1742355240000,"open":2.65796,"high":2.65821,"low":2.65792,"close":2.65806,"volume":883.739990234375},{"timestamp":1742355300000,"open":2.65806,"high":2.65821,"low":2.65788,"close":2.65817,"volume":983.6500244140625},{"timestamp":1742355360000,"open":2.65813,"high":2.65818,"low":2.65793,"close":2.65807,"volume":562.1300048828125},{"timestamp":1742355420000,"open":2.65811,"high":2.6583,"low":2.65806,"close":2.65816,"volume":467.7699890136719},{"timestamp":1742355480000,"open":2.65816,"high":2.65859,"low":2.65816,"close":2.65836,"volume":847.8599853515625},{"timestamp":1742355540000,"open":2.6584,"high":2.65863,"low":2.65827,"close":2.65838,"volume":980.739990234375},{"timestamp":1742355600000,"open":2.65837,"high":2.65854,"low":2.65822,"close":2.65846,"volume":1071.1600341796875},{"timestamp":1742355660000,"open":2.65853,"high":2.65879,"low":2.65829,"close":2.65871,"volume":951.5700073242188},{"timestamp":1742355720000,"open":2.65868,"high":2.6587,"low":2.65842,"close":2.65853,"volume":1068.97998046875},{"timestamp":1742355780000,"open":2.65853,"high":2.65859,"low":2.65831,"close":2.65852,"volume":413.6499938964844},{"timestamp":1742355840000,"open":2.65851,"high":2.65858,"low":2.65846,"close":2.65856,"volume":162.69000244140625},{"timestamp":1742355900000,"open":2.65856,"high":2.65861,"low":2.65836,"close":2.65852,"volume":430.2099914550781},{"timestamp":1742355960000,"open":2.65852,"high":2.65868,"low":2.65821,"close":2.65843,"volume":1258.6800537109375},{"timestamp":1742356020000,"open":2.65843,"high":2.6586,"low":2.6583,"close":2.65847,"volume":1215.219970703125},{"timestamp":1742356080000,"open":2.65846,"high":2.65854,"low":2.65827,"close":2.65839,"volume":719.9099731445312},{"timestamp":1742356140000,"open":2.65836,"high":2.65849,"low":2.65826,"close":2.65844,"volume":527.8800048828125},{"timestamp":1742356200000,"open":2.65844,"high":2.65858,"low":2.65837,"close":2.6585,"volume":721.1300048828125},{"timestamp":1742356260000,"open":2.65849,"high":2.65874,"low":2.65849,"close":2.65849,"volume":306.1000061035156},{"timestamp":1742356320000,"open":2.65856,"high":2.65873,"low":2.65848,"close":2.65864,"volume":306.1600036621094},{"timestamp":1742356380000,"open":2.65861,"high":2.65863,"low":2.65844,"close":2.65863,"volume":239.9499969482422},{"timestamp":1742356440000,"open":2.65855,"high":2.6586,"low":2.65828,"close":2.65849,"volume":573.1400146484375},{"timestamp":1742356500000,"open":2.65849,"high":2.65859,"low":2.65841,"close":2.65859,"volume":429.1600036621094},{"timestamp":1742356560000,"open":2.65857,"high":2.65875,"low":2.65831,"close":2.6586,"volume":660.22998046875},{"timestamp":1742356620000,"open":2.65855,"high":2.65886,"low":2.65842,"close":2.65886,"volume":567.010009765625},{"timestamp":1742356680000,"open":2.6588,"high":2.65887,"low":2.65869,"close":2.65877,"volume":513.5900268554688},{"timestamp":1742356740000,"open":2.65877,"high":2.65884,"low":2.65859,"close":2.65881,"volume":342.6400146484375},{"timestamp":1742356800000,"open":2.65878,"high":2.65892,"low":2.65857,"close":2.65867,"volume":420.8800048828125},{"timestamp":1742356860000,"open":2.65865,"high":2.65875,"low":2.65843,"close":2.65855,"volume":289.0899963378906},{"timestamp":1742356920000,"open":2.65851,"high":2.65856,"low":2.65838,"close":2.65838,"volume":233.3300018310547},{"timestamp":1742356980000,"open":2.65842,"high":2.65849,"low":2.6583,"close":2.6583,"volume":282.510009765625},{"timestamp":1742357040000,"open":2.65839,"high":2.65856,"low":2.65825,"close":2.6583,"volume":313.8800048828125},{"timestamp":1742357100000,"open":2.6583,"high":2.6585,"low":2.6582,"close":2.65843,"volume":564.8699951171875},{"timestamp":1742357160000,"open":2.65842,"high":2.65858,"low":2.65835,"close":2.65835,"volume":343.67999267578125},{"timestamp":1742357220000,"open":2.65837,"high":2.65846,"low":2.65826,"close":2.65839,"volume":221.72999572753906},{"timestamp":1742357280000,"open":2.65837,"high":2.65873,"low":2.65834,"close":2.65844,"volume":419.2200012207031},{"timestamp":1742357340000,"open":2.6584,"high":2.65851,"low":2.65834,"close":2.65841,"volume":225.58999633789062},{"timestamp":1742357400000,"open":2.65835,"high":2.65851,"low":2.65825,"close":2.65839,"volume":436.8500061035156},{"timestamp":1742357460000,"open":2.65839,"high":2.6584,"low":2.65823,"close":2.65833,"volume":258.7099914550781},{"timestamp":1742357520000,"open":2.65832,"high":2.65848,"low":2.65808,"close":2.65832,"volume":407.1700134277344},{"timestamp":1742357580000,"open":2.6583,"high":2.65831,"low":2.65806,"close":2.6581,"volume":274.7099914550781},{"timestamp":1742357640000,"open":2.6581,"high":2.65826,"low":2.65794,"close":2.6581,"volume":394.3900146484375},{"timestamp":1742357700000,"open":2.65813,"high":2.65822,"low":2.65795,"close":2.65812,"volume":317.7799987792969},{"timestamp":1742357760000,"open":2.65813,"high":2.6582,"low":2.65806,"close":2.65814,"volume":189.75},{"timestamp":1742357820000,"open":2.65813,"high":2.6582,"low":2.65811,"close":2.65819,"volume":237.72999572753906},{"timestamp":1742357880000,"open":2.65816,"high":2.65818,"low":2.658,"close":2.65811,"volume":217.32000732421875},{"timestamp":1742357940000,"open":2.65809,"high":2.65809,"low":2.6579,"close":2.65805,"volume":209.6199951171875},{"timestamp":1742358000000,"open":2.65809,"high":2.65816,"low":2.65799,"close":2.65809,"volume":285.75},{"timestamp":1742358060000,"open":2.65809,"high":2.65814,"low":2.65798,"close":2.65813,"volume":255.38999938964844},{"timestamp":1742358120000,"open":2.65814,"high":2.65826,"low":2.65802,"close":2.65823,"volume":330.4200134277344},{"timestamp":1742358180000,"open":2.65866,"high":2.65866,"low":2.65827,"close":2.65829,"volume":342.0400085449219},{"timestamp":1742358240000,"open":2.65827,"high":2.65831,"low":2.65816,"close":2.65822,"volume":292.9200134277344},{"timestamp":1742358300000,"open":2.65826,"high":2.65828,"low":2.65819,"close":2.65823,"volume":141.74000549316406},{"timestamp":1742358360000,"open":2.65821,"high":2.65824,"low":2.65809,"close":2.6582,"volume":252.07000732421875},{"timestamp":1742358420000,"open":2.65821,"high":2.65821,"low":2.65804,"close":2.6582,"volume":207.17999267578125},{"timestamp":1742358480000,"open":2.65821,"high":2.65864,"low":2.65798,"close":2.6585,"volume":362.760009765625},{"timestamp":1742358540000,"open":2.65882,"high":2.65889,"low":2.65873,"close":2.65878,"volume":325.92999267578125},{"timestamp":1742358600000,"open":2.65878,"high":2.65905,"low":2.65872,"close":2.65878,"volume":430.6700134277344},{"timestamp":1742358660000,"open":2.6587,"high":2.65887,"low":2.65853,"close":2.65884,"volume":315.55999755859375},{"timestamp":1742358720000,"open":2.65884,"high":2.65901,"low":2.65865,"close":2.6588,"volume":483.4100036621094},{"timestamp":1742358780000,"open":2.65885,"high":2.65895,"low":2.65873,"close":2.65889,"volume":385.239990234375},{"timestamp":1742358840000,"open":2.65888,"high":2.65902,"low":2.65865,"close":2.659,"volume":545.5399780273438},{"timestamp":1742358900000,"open":2.65898,"high":2.65898,"low":2.65862,"close":2.65874,"volume":400.0799865722656},{"timestamp":1742358960000,"open":2.65876,"high":2.65884,"low":2.65866,"close":2.65874,"volume":356.20001220703125},{"timestamp":1742359020000,"open":2.65876,"high":2.65888,"low":2.65852,"close":2.65873,"volume":431.5799865722656},{"timestamp":1742359080000,"open":2.65872,"high":2.65879,"low":2.65872,"close":2.65879,"volume":243.1699981689453},{"timestamp":1742359140000,"open":2.65878,"high":2.6589,"low":2.65869,"close":2.65876,"volume":258.0299987792969},{"timestamp":1742359200000,"open":2.65875,"high":2.66001,"low":2.65873,"close":2.6599,"volume":350.3599853515625},{"timestamp":1742359260000,"open":2.6599,"high":2.66003,"low":2.65974,"close":2.65978,"volume":361.4200134277344},{"timestamp":1742359320000,"open":2.65977,"high":2.65991,"low":2.65958,"close":2.65973,"volume":288.5199890136719},{"timestamp":1742359380000,"open":2.65993,"high":2.66028,"low":2.65982,"close":2.65997,"volume":458.0899963378906},{"timestamp":1742359440000,"open":2.65995,"high":2.66006,"low":2.65983,"close":2.66003,"volume":431.1300048828125},{"timestamp":1742359500000,"open":2.66,"high":2.66006,"low":2.65985,"close":2.65991,"volume":491.2900085449219},{"timestamp":1742359560000,"open":2.65995,"high":2.66015,"low":2.65972,"close":2.65996,"volume":441.07000732421875},{"timestamp":1742359620000,"open":2.65996,"high":2.65997,"low":2.65967,"close":2.6597,"volume":1022.3900146484375},{"timestamp":1742359680000,"open":2.65971,"high":2.65983,"low":2.65933,"close":2.65933,"volume":599.719970703125},{"timestamp":1742359740000,"open":2.65933,"high":2.65944,"low":2.65913,"close":2.65926,"volume":413.42999267578125},{"timestamp":1742359800000,"open":2.65916,"high":2.65929,"low":2.65902,"close":2.65905,"volume":318.32000732421875},{"timestamp":1742359860000,"open":2.65918,"high":2.6594,"low":2.65894,"close":2.65914,"volume":469.20001220703125},{"timestamp":1742359920000,"open":2.65915,"high":2.65927,"low":2.65901,"close":2.65917,"volume":306.75},{"timestamp":1742359980000,"open":2.65918,"high":2.65933,"low":2.65906,"close":2.65906,"volume":621.8099975585938},{"timestamp":1742360040000,"open":2.65906,"high":2.65931,"low":2.65904,"close":2.65913,"volume":535.5599975585938},{"timestamp":1742360100000,"open":2.65911,"high":2.65923,"low":2.65894,"close":2.65917,"volume":487.4100036621094},{"timestamp":1742360160000,"open":2.65917,"high":2.6592,"low":2.65894,"close":2.65915,"volume":515},{"timestamp":1742360220000,"open":2.65914,"high":2.65927,"low":2.65901,"close":2.65907,"volume":502.2699890136719},{"timestamp":1742360280000,"open":2.65914,"high":2.65917,"low":2.65903,"close":2.65915,"volume":491.82000732421875},{"timestamp":1742360340000,"open":2.65914,"high":2.6592,"low":2.65897,"close":2.65916,"volume":511.6199951171875},{"timestamp":1742360400000,"open":2.65919,"high":2.65945,"low":2.6589,"close":2.65923,"volume":1147.25},{"timestamp":1742360460000,"open":2.65924,"high":2.65961,"low":2.65907,"close":2.65907,"volume":807.5900268554688},{"timestamp":1742360520000,"open":2.65909,"high":2.65919,"low":2.65895,"close":2.65909,"volume":695.0900268554688},{"timestamp":1742360580000,"open":2.65909,"high":2.65919,"low":2.6587,"close":2.6589,"volume":661.9500122070312},{"timestamp":1742360640000,"open":2.6589,"high":2.6589,"low":2.65855,"close":2.6587,"volume":570.4099731445312},{"timestamp":1742360700000,"open":2.65871,"high":2.65901,"low":2.65871,"close":2.6589,"volume":311.6000061035156},{"timestamp":1742360760000,"open":2.6589,"high":2.65931,"low":2.6589,"close":2.6592,"volume":259.2799987792969},{"timestamp":1742360820000,"open":2.6592,"high":2.65923,"low":2.65906,"close":2.65909,"volume":446.25},{"timestamp":1742360880000,"open":2.65908,"high":2.65918,"low":2.65889,"close":2.65892,"volume":422.4200134277344},{"timestamp":1742360940000,"open":2.65896,"high":2.659,"low":2.65887,"close":2.65894,"volume":480.260009765625},{"timestamp":1742361000000,"open":2.65894,"high":2.65897,"low":2.65885,"close":2.65889,"volume":315.6700134277344},{"timestamp":1742361060000,"open":2.65889,"high":2.65912,"low":2.65761,"close":2.65788,"volume":1057.5799560546875},{"timestamp":1742361120000,"open":2.65788,"high":2.65815,"low":2.65781,"close":2.6581,"volume":659.5399780273438},{"timestamp":1742361180000,"open":2.65812,"high":2.65819,"low":2.65805,"close":2.65808,"volume":704.4600219726562},{"timestamp":1742361240000,"open":2.65808,"high":2.65825,"low":2.65802,"close":2.65817,"volume":406.57000732421875},{"timestamp":1742361300000,"open":2.65814,"high":2.65855,"low":2.65809,"close":2.6585,"volume":511.2699890136719},{"timestamp":1742361360000,"open":2.65844,"high":2.6585,"low":2.65826,"close":2.65847,"volume":541.1500244140625},{"timestamp":1742361420000,"open":2.65849,"high":2.65853,"low":2.65839,"close":2.6585,"volume":349.2099914550781},{"timestamp":1742361480000,"open":2.65847,"high":2.65858,"low":2.65836,"close":2.65848,"volume":253.1699981689453},{"timestamp":1742361540000,"open":2.65848,"high":2.65903,"low":2.65826,"close":2.65898,"volume":594.1300048828125},{"timestamp":1742361600000,"open":2.65898,"high":2.65904,"low":2.65884,"close":2.65884,"volume":350.3800048828125},{"timestamp":1742361660000,"open":2.65886,"high":2.65894,"low":2.65882,"close":2.65894,"volume":370.2300109863281},{"timestamp":1742361720000,"open":2.65894,"high":2.65903,"low":2.65875,"close":2.6589,"volume":408.4800109863281},{"timestamp":1742361780000,"open":2.65889,"high":2.65891,"low":2.65846,"close":2.65875,"volume":511.05999755859375},{"timestamp":1742361840000,"open":2.65883,"high":2.65884,"low":2.65851,"close":2.65879,"volume":1111.1400146484375},{"timestamp":1742361900000,"open":2.65882,"high":2.65892,"low":2.65829,"close":2.65855,"volume":571.0399780273438},{"timestamp":1742361960000,"open":2.65856,"high":2.65856,"low":2.65826,"close":2.65835,"volume":396.6099853515625},{"timestamp":1742362020000,"open":2.65835,"high":2.65845,"low":2.65819,"close":2.65828,"volume":437.3800048828125},{"timestamp":1742362080000,"open":2.65839,"high":2.6584,"low":2.65821,"close":2.65822,"volume":851.72998046875},{"timestamp":1742362140000,"open":2.65821,"high":2.65842,"low":2.65819,"close":2.65839,"volume":463.45001220703125},{"timestamp":1742362200000,"open":2.65836,"high":2.65841,"low":2.65826,"close":2.6583,"volume":241.6300048828125},{"timestamp":1742362260000,"open":2.65832,"high":2.65923,"low":2.65821,"close":2.65909,"volume":398.30999755859375},{"timestamp":1742362320000,"open":2.65908,"high":2.65934,"low":2.65904,"close":2.65908,"volume":449.55999755859375},{"timestamp":1742362380000,"open":2.65908,"high":2.65937,"low":2.65885,"close":2.65895,"volume":519.7899780273438},{"timestamp":1742362440000,"open":2.65896,"high":2.65915,"low":2.6589,"close":2.65901,"volume":408.1400146484375},{"timestamp":1742362500000,"open":2.65902,"high":2.65918,"low":2.65886,"close":2.65892,"volume":499.6199951171875},{"timestamp":1742362560000,"open":2.65896,"high":2.65928,"low":2.65894,"close":2.65928,"volume":379.17999267578125},{"timestamp":1742362620000,"open":2.65928,"high":2.65978,"low":2.65901,"close":2.65968,"volume":617.6699829101562},{"timestamp":1742362680000,"open":2.65967,"high":2.65993,"low":2.65964,"close":2.65986,"volume":1020.77001953125},{"timestamp":1742362740000,"open":2.65995,"high":2.65995,"low":2.65945,"close":2.65966,"volume":1420.9200439453125},{"timestamp":1742362800000,"open":2.65956,"high":2.65991,"low":2.65932,"close":2.65971,"volume":1189.6199951171875},{"timestamp":1742362860000,"open":2.6597,"high":2.65996,"low":2.65969,"close":2.65995,"volume":815.5499877929688},{"timestamp":1742362920000,"open":2.6598,"high":2.65993,"low":2.65964,"close":2.65977,"volume":491.8800048828125},{"timestamp":1742362980000,"open":2.65973,"high":2.65985,"low":2.6595,"close":2.65969,"volume":654.8300170898438},{"timestamp":1742363040000,"open":2.65989,"high":2.6599,"low":2.65955,"close":2.65972,"volume":652.0999755859375},{"timestamp":1742363100000,"open":2.65972,"high":2.66006,"low":2.65937,"close":2.65946,"volume":594.02001953125},{"timestamp":1742363160000,"open":2.65946,"high":2.65967,"low":2.65905,"close":2.65924,"volume":427.7099914550781},{"timestamp":1742363220000,"open":2.65928,"high":2.65993,"low":2.65925,"close":2.65984,"volume":632.0599975585938},{"timestamp":1742363280000,"open":2.65986,"high":2.65986,"low":2.65951,"close":2.65955,"volume":212.44000244140625},{"timestamp":1742363340000,"open":2.65957,"high":2.65991,"low":2.65951,"close":2.65985,"volume":388.9700012207031},{"timestamp":1742363400000,"open":2.65974,"high":2.65974,"low":2.65936,"close":2.65936,"volume":389},{"timestamp":1742363460000,"open":2.65936,"high":2.66016,"low":2.65934,"close":2.65964,"volume":171.02999877929688},{"timestamp":1742363520000,"open":2.65964,"high":2.65994,"low":2.65962,"close":2.6598,"volume":171.1699981689453},{"timestamp":1742363580000,"open":2.65981,"high":2.66,"low":2.65961,"close":2.65971,"volume":346.54998779296875},{"timestamp":1742363640000,"open":2.6597,"high":2.65982,"low":2.6595,"close":2.65962,"volume":375.8900146484375},{"timestamp":1742363700000,"open":2.6596,"high":2.65976,"low":2.65952,"close":2.65959,"volume":541.5700073242188},{"timestamp":1742363760000,"open":2.65974,"high":2.65978,"low":2.65922,"close":2.65936,"volume":627.3200073242188},{"timestamp":1742363820000,"open":2.65936,"high":2.65953,"low":2.6591,"close":2.65924,"volume":751.72998046875},{"timestamp":1742363880000,"open":2.65924,"high":2.65947,"low":2.65917,"close":2.65941,"volume":455.9800109863281},{"timestamp":1742363940000,"open":2.65937,"high":2.65968,"low":2.65937,"close":2.65961,"volume":234.94000244140625},{"timestamp":1742364000000,"open":2.65962,"high":2.65993,"low":2.65932,"close":2.65963,"volume":547.25},{"timestamp":1742364060000,"open":2.6596,"high":2.65972,"low":2.65929,"close":2.65965,"volume":920.3099975585938},{"timestamp":1742364120000,"open":2.65959,"high":2.65972,"low":2.6595,"close":2.65953,"volume":433.4800109863281},{"timestamp":1742364180000,"open":2.65953,"high":2.6597,"low":2.6592,"close":2.65924,"volume":262.5400085449219},{"timestamp":1742364240000,"open":2.6592,"high":2.6593,"low":2.65897,"close":2.65903,"volume":342.7099914550781},{"timestamp":1742364300000,"open":2.65901,"high":2.65935,"low":2.65884,"close":2.65886,"volume":616.1900024414062},{"timestamp":1742364360000,"open":2.65893,"high":2.65985,"low":2.65892,"close":2.6598,"volume":889.8200073242188},{"timestamp":1742364420000,"open":2.65973,"high":2.65989,"low":2.65951,"close":2.65969,"volume":445},{"timestamp":1742364480000,"open":2.65966,"high":2.66012,"low":2.65966,"close":2.65998,"volume":679.8599853515625},{"timestamp":1742364540000,"open":2.65998,"high":2.66013,"low":2.65963,"close":2.65965,"volume":538.8400268554688},{"timestamp":1742364600000,"open":2.65964,"high":2.6598,"low":2.65954,"close":2.6598,"volume":384.19000244140625},{"timestamp":1742364660000,"open":2.65981,"high":2.66075,"low":2.65977,"close":2.66055,"volume":580.4500122070312},{"timestamp":1742364720000,"open":2.66051,"high":2.66085,"low":2.66022,"close":2.66026,"volume":971.2000122070312},{"timestamp":1742364780000,"open":2.66025,"high":2.66105,"low":2.66025,"close":2.66096,"volume":1696.8900146484375},{"timestamp":1742364840000,"open":2.66094,"high":2.66099,"low":2.66005,"close":2.66007,"volume":1603.1199951171875},{"timestamp":1742364900000,"open":2.66005,"high":2.66034,"low":2.66,"close":2.66025,"volume":942.3900146484375},{"timestamp":1742364960000,"open":2.66025,"high":2.66058,"low":2.66015,"close":2.66058,"volume":502.9700012207031},{"timestamp":1742365020000,"open":2.66059,"high":2.66087,"low":2.66056,"close":2.66085,"volume":464.3699951171875},{"timestamp":1742365080000,"open":2.66084,"high":2.66091,"low":2.66039,"close":2.66041,"volume":475.3699951171875},{"timestamp":1742365140000,"open":2.66043,"high":2.66062,"low":2.66022,"close":2.66026,"volume":273.6199951171875},{"timestamp":1742365200000,"open":2.66027,"high":2.66042,"low":2.65983,"close":2.65993,"volume":442.20001220703125},{"timestamp":1742365260000,"open":2.65994,"high":2.65999,"low":2.65968,"close":2.65972,"volume":403.6000061035156},{"timestamp":1742365320000,"open":2.65975,"high":2.65982,"low":2.65968,"close":2.65976,"volume":276.45001220703125},{"timestamp":1742365380000,"open":2.65975,"high":2.65989,"low":2.65951,"close":2.65951,"volume":610.7999877929688},{"timestamp":1742365440000,"open":2.65954,"high":2.65954,"low":2.6594,"close":2.65947,"volume":273.67999267578125},{"timestamp":1742365500000,"open":2.65947,"high":2.65962,"low":2.659,"close":2.65922,"volume":679.97998046875},{"timestamp":1742365560000,"open":2.65922,"high":2.65942,"low":2.659,"close":2.65902,"volume":359.2799987792969},{"timestamp":1742365620000,"open":2.65905,"high":2.6594,"low":2.65905,"close":2.65928,"volume":519.6199951171875},{"timestamp":1742365680000,"open":2.65925,"high":2.65944,"low":2.65917,"close":2.65943,"volume":666.02001953125},{"timestamp":1742365740000,"open":2.65943,"high":2.66082,"low":2.65943,"close":2.66073,"volume":2227.340087890625},{"timestamp":1742365800000,"open":2.66074,"high":2.66165,"low":2.6606,"close":2.66124,"volume":898.719970703125},{"timestamp":1742365860000,"open":2.66137,"high":2.66143,"low":2.66115,"close":2.66119,"volume":403.5400085449219},{"timestamp":1742365920000,"open":2.66116,"high":2.66134,"low":2.66048,"close":2.66059,"volume":701.9099731445312},{"timestamp":1742365980000,"open":2.66058,"high":2.66089,"low":2.66049,"close":2.66066,"volume":1364.530029296875},{"timestamp":1742366040000,"open":2.66066,"high":2.66112,"low":2.66047,"close":2.66048,"volume":1525.510009765625},{"timestamp":1742366100000,"open":2.66047,"high":2.66083,"low":2.66035,"close":2.6608,"volume":925.719970703125},{"timestamp":1742366160000,"open":2.66075,"high":2.66118,"low":2.66065,"close":2.66092,"volume":914.75},{"timestamp":1742366220000,"open":2.66084,"high":2.66116,"low":2.66051,"close":2.66103,"volume":1625.1099853515625},{"timestamp":1742366280000,"open":2.66104,"high":2.66206,"low":2.66084,"close":2.66172,"volume":3003.679931640625},{"timestamp":1742366340000,"open":2.66171,"high":2.66177,"low":2.66137,"close":2.6616,"volume":2362.949951171875},{"timestamp":1742366400000,"open":2.66159,"high":2.6616,"low":2.66107,"close":2.6613,"volume":936.8400268554688},{"timestamp":1742366460000,"open":2.66131,"high":2.66151,"low":2.66122,"close":2.66137,"volume":909.25},{"timestamp":1742366520000,"open":2.66141,"high":2.66182,"low":2.66124,"close":2.66154,"volume":1918.02001953125},{"timestamp":1742366580000,"open":2.66159,"high":2.66186,"low":2.66146,"close":2.66159,"volume":1141.3199462890625},{"timestamp":1742366640000,"open":2.66161,"high":2.6619,"low":2.66157,"close":2.66181,"volume":577.5700073242188},{"timestamp":1742366700000,"open":2.6618,"high":2.66198,"low":2.66074,"close":2.66198,"volume":757.2100219726562},{"timestamp":1742366760000,"open":2.66197,"high":2.66211,"low":2.66123,"close":2.6614,"volume":862.1199951171875},{"timestamp":1742366820000,"open":2.6614,"high":2.66206,"low":2.66129,"close":2.66195,"volume":895.1099853515625},{"timestamp":1742366880000,"open":2.66201,"high":2.6622,"low":2.66171,"close":2.66177,"volume":1146.8699951171875},{"timestamp":1742366940000,"open":2.6618,"high":2.66217,"low":2.66141,"close":2.66205,"volume":1951.1800537109375},{"timestamp":1742367000000,"open":2.66203,"high":2.6624,"low":2.66166,"close":2.66228,"volume":892.6400146484375},{"timestamp":1742367060000,"open":2.6623,"high":2.66289,"low":2.66229,"close":2.66264,"volume":757.1900024414062},{"timestamp":1742367120000,"open":2.66265,"high":2.66271,"low":2.66164,"close":2.66181,"volume":2208.2099609375},{"timestamp":1742367180000,"open":2.66183,"high":2.66219,"low":2.66145,"close":2.6615,"volume":1130.219970703125},{"timestamp":1742367240000,"open":2.66148,"high":2.66194,"low":2.66129,"close":2.66154,"volume":1613.81005859375},{"timestamp":1742367300000,"open":2.66154,"high":2.6619,"low":2.66141,"close":2.66147,"volume":1351.219970703125},{"timestamp":1742367360000,"open":2.66159,"high":2.66179,"low":2.66135,"close":2.66145,"volume":1412.1199951171875},{"timestamp":1742367420000,"open":2.66138,"high":2.66157,"low":2.66122,"close":2.66133,"volume":798.6799926757812},{"timestamp":1742367480000,"open":2.66129,"high":2.66182,"low":2.66119,"close":2.66144,"volume":1180.0899658203125},{"timestamp":1742367540000,"open":2.66146,"high":2.66296,"low":2.66144,"close":2.66244,"volume":500.44000244140625},{"timestamp":1742367600000,"open":2.66244,"high":2.66249,"low":2.66196,"close":2.66205,"volume":984.1599731445312},{"timestamp":1742367660000,"open":2.66205,"high":2.66276,"low":2.66182,"close":2.6621,"volume":858.52001953125},{"timestamp":1742367720000,"open":2.66204,"high":2.6623,"low":2.66177,"close":2.66186,"volume":738.0499877929688},{"timestamp":1742367780000,"open":2.66194,"high":2.662,"low":2.66128,"close":2.66175,"volume":763.5999755859375},{"timestamp":1742367840000,"open":2.66169,"high":2.66172,"low":2.66137,"close":2.66139,"volume":731.5999755859375},{"timestamp":1742367900000,"open":2.66145,"high":2.66191,"low":2.6613,"close":2.66147,"volume":1124.800048828125},{"timestamp":1742367960000,"open":2.66156,"high":2.66177,"low":2.66139,"close":2.6615,"volume":779.4299926757812},{"timestamp":1742368020000,"open":2.66146,"high":2.66228,"low":2.66124,"close":2.66217,"volume":657.77001953125},{"timestamp":1742368080000,"open":2.66218,"high":2.66287,"low":2.66187,"close":2.66257,"volume":754.6300048828125},{"timestamp":1742368140000,"open":2.66257,"high":2.66261,"low":2.66164,"close":2.66168,"volume":1847.260009765625},{"timestamp":1742368200000,"open":2.66167,"high":2.66214,"low":2.66147,"close":2.66197,"volume":2124.360107421875},{"timestamp":1742368260000,"open":2.66201,"high":2.66209,"low":2.66089,"close":2.66089,"volume":932.2000122070312},{"timestamp":1742368320000,"open":2.6609,"high":2.66108,"low":2.66065,"close":2.66092,"volume":854.6300048828125},{"timestamp":1742368380000,"open":2.66092,"high":2.66093,"low":2.66041,"close":2.66043,"volume":771.7100219726562},{"timestamp":1742368440000,"open":2.66046,"high":2.66053,"low":2.65976,"close":2.66045,"volume":824.27001953125},{"timestamp":1742368500000,"open":2.66045,"high":2.66076,"low":2.66042,"close":2.66065,"volume":900.1099853515625},{"timestamp":1742368560000,"open":2.66069,"high":2.66087,"low":2.66049,"close":2.66087,"volume":1709.530029296875},{"timestamp":1742368620000,"open":2.6609,"high":2.66112,"low":2.66086,"close":2.66099,"volume":957.1300048828125},{"timestamp":1742368680000,"open":2.66094,"high":2.66127,"low":2.66012,"close":2.66017,"volume":1094.25},{"timestamp":1742368740000,"open":2.66014,"high":2.66043,"low":2.65993,"close":2.65993,"volume":741.4000244140625},{"timestamp":1742368800000,"open":2.65996,"high":2.66033,"low":2.65954,"close":2.66022,"volume":677.6599731445312},{"timestamp":1742368860000,"open":2.66025,"high":2.66102,"low":2.65984,"close":2.66093,"volume":810.510009765625},{"timestamp":1742368920000,"open":2.66092,"high":2.66231,"low":2.66092,"close":2.66221,"volume":1670.8900146484375},{"timestamp":1742368980000,"open":2.66222,"high":2.66306,"low":2.66192,"close":2.66241,"volume":1443.9300537109375},{"timestamp":1742369040000,"open":2.66241,"high":2.66257,"low":2.66205,"close":2.66225,"volume":912.8200073242188},{"timestamp":1742369100000,"open":2.66229,"high":2.66281,"low":2.66224,"close":2.66278,"volume":890.5900268554688},{"timestamp":1742369160000,"open":2.66278,"high":2.66312,"low":2.66265,"close":2.66305,"volume":978.8499755859375},{"timestamp":1742369220000,"open":2.66305,"high":2.66311,"low":2.66157,"close":2.6617,"volume":680.0599975585938},{"timestamp":1742369280000,"open":2.6617,"high":2.66186,"low":2.66138,"close":2.66156,"volume":887.489990234375},{"timestamp":1742369340000,"open":2.66157,"high":2.66186,"low":2.66144,"close":2.66173,"volume":428.3299865722656},{"timestamp":1742369400000,"open":2.66174,"high":2.66217,"low":2.66104,"close":2.66109,"volume":1457.800048828125},{"timestamp":1742369460000,"open":2.66107,"high":2.66198,"low":2.66107,"close":2.66181,"volume":1358.3199462890625},{"timestamp":1742369520000,"open":2.66181,"high":2.66214,"low":2.6617,"close":2.66192,"volume":1612.9100341796875},{"timestamp":1742369580000,"open":2.66192,"high":2.66289,"low":2.6617,"close":2.66233,"volume":1518.780029296875},{"timestamp":1742369640000,"open":2.66231,"high":2.66393,"low":2.66213,"close":2.66354,"volume":2146.659912109375},{"timestamp":1742369700000,"open":2.66354,"high":2.66357,"low":2.66263,"close":2.66293,"volume":3364.31005859375},{"timestamp":1742369760000,"open":2.66296,"high":2.66343,"low":2.66213,"close":2.66285,"volume":2548.610107421875},{"timestamp":1742369820000,"open":2.66297,"high":2.66446,"low":2.66178,"close":2.66401,"volume":2879.889892578125},{"timestamp":1742369880000,"open":2.66396,"high":2.66419,"low":2.66242,"close":2.66255,"volume":2957.969970703125},{"timestamp":1742369940000,"open":2.66256,"high":2.66304,"low":2.66176,"close":2.66203,"volume":1538.3199462890625},{"timestamp":1742370000000,"open":2.66196,"high":2.66257,"low":2.66147,"close":2.66239,"volume":1674.780029296875},{"timestamp":1742370060000,"open":2.66242,"high":2.66323,"low":2.66227,"close":2.66306,"volume":1684.7900390625},{"timestamp":1742370120000,"open":2.66283,"high":2.66358,"low":2.66212,"close":2.66287,"volume":1668.8299560546875},{"timestamp":1742370180000,"open":2.66289,"high":2.66359,"low":2.66192,"close":2.66356,"volume":2553.840087890625},{"timestamp":1742370240000,"open":2.66356,"high":2.66406,"low":2.66316,"close":2.66402,"volume":1923.9200439453125},{"timestamp":1742370300000,"open":2.66401,"high":2.6645,"low":2.66364,"close":2.66395,"volume":1592.1199951171875},{"timestamp":1742370360000,"open":2.66396,"high":2.66504,"low":2.66396,"close":2.66493,"volume":2018.010009765625},{"timestamp":1742370420000,"open":2.66491,"high":2.66628,"low":2.66433,"close":2.66574,"volume":1719.6700439453125},{"timestamp":1742370480000,"open":2.66578,"high":2.66622,"low":2.66495,"close":2.66585,"volume":2023.75},{"timestamp":1742370540000,"open":2.66577,"high":2.66586,"low":2.66312,"close":2.66344,"volume":2078.85009765625},{"timestamp":1742370600000,"open":2.66347,"high":2.66364,"low":2.66172,"close":2.66185,"volume":2931.159912109375},{"timestamp":1742370660000,"open":2.6618,"high":2.66259,"low":2.66137,"close":2.6622,"volume":1616.2900390625},{"timestamp":1742370720000,"open":2.66221,"high":2.66237,"low":2.66159,"close":2.66232,"volume":1777.7900390625},{"timestamp":1742370780000,"open":2.66231,"high":2.66259,"low":2.66182,"close":2.66194,"volume":2042.5799560546875},{"timestamp":1742370840000,"open":2.6619,"high":2.66228,"low":2.66154,"close":2.66228,"volume":1524.5899658203125},{"timestamp":1742370900000,"open":2.66229,"high":2.66276,"low":2.66087,"close":2.66103,"volume":1476.8399658203125},{"timestamp":1742370960000,"open":2.66103,"high":2.66112,"low":2.66053,"close":2.66081,"volume":1056.0899658203125},{"timestamp":1742371020000,"open":2.66079,"high":2.66177,"low":2.6604,"close":2.66153,"volume":1438.3900146484375},{"timestamp":1742371080000,"open":2.66152,"high":2.66165,"low":2.66081,"close":2.66119,"volume":1652.4100341796875},{"timestamp":1742371140000,"open":2.66122,"high":2.66154,"low":2.66064,"close":2.66064,"volume":1511.510009765625},{"timestamp":1742371200000,"open":2.66065,"high":2.66321,"low":2.66059,"close":2.66315,"volume":2259.030029296875},{"timestamp":1742371260000,"open":2.66312,"high":2.66319,"low":2.66131,"close":2.66169,"volume":1731.4300537109375},{"timestamp":1742371320000,"open":2.66166,"high":2.6618,"low":2.66119,"close":2.66161,"volume":1548.199951171875},{"timestamp":1742371380000,"open":2.66162,"high":2.66188,"low":2.6608,"close":2.66135,"volume":1955.8800048828125},{"timestamp":1742371440000,"open":2.66144,"high":2.66174,"low":2.66104,"close":2.66165,"volume":2469.52001953125},{"timestamp":1742371500000,"open":2.66161,"high":2.66273,"low":2.6615,"close":2.66194,"volume":1623.8800048828125},{"timestamp":1742371560000,"open":2.66197,"high":2.66227,"low":2.66165,"close":2.66221,"volume":1931.1800537109375},{"timestamp":1742371620000,"open":2.6622,"high":2.66231,"low":2.66153,"close":2.66224,"volume":1884},{"timestamp":1742371680000,"open":2.66227,"high":2.66255,"low":2.66222,"close":2.66241,"volume":1438.47998046875},{"timestamp":1742371740000,"open":2.6624,"high":2.66243,"low":2.66187,"close":2.66199,"volume":1464.010009765625},{"timestamp":1742371800000,"open":2.662,"high":2.66385,"low":2.662,"close":2.66375,"volume":1607.93994140625},{"timestamp":1742371860000,"open":2.66372,"high":2.66427,"low":2.66354,"close":2.66383,"volume":1613.050048828125},{"timestamp":1742371920000,"open":2.66382,"high":2.66393,"low":2.66335,"close":2.66357,"volume":1427.77001953125},{"timestamp":1742371980000,"open":2.66359,"high":2.6636,"low":2.66287,"close":2.66306,"volume":1034.719970703125},{"timestamp":1742372040000,"open":2.66306,"high":2.66323,"low":2.66254,"close":2.66262,"volume":935.0999755859375},{"timestamp":1742372100000,"open":2.66256,"high":2.66277,"low":2.66231,"close":2.66246,"volume":896.760009765625},{"timestamp":1742372160000,"open":2.66262,"high":2.66275,"low":2.66225,"close":2.66232,"volume":833.3200073242188},{"timestamp":1742372220000,"open":2.66229,"high":2.6625,"low":2.66199,"close":2.66249,"volume":1019.2899780273438},{"timestamp":1742372280000,"open":2.66245,"high":2.66311,"low":2.66245,"close":2.66253,"volume":857.5599975585938},{"timestamp":1742372340000,"open":2.66253,"high":2.66287,"low":2.66251,"close":2.66268,"volume":807.8099975585938},{"timestamp":1742372400000,"open":2.66262,"high":2.66262,"low":2.66171,"close":2.6618,"volume":807.8800048828125},{"timestamp":1742372460000,"open":2.66177,"high":2.66181,"low":2.66146,"close":2.66175,"volume":763.52001953125},{"timestamp":1742372520000,"open":2.66173,"high":2.66261,"low":2.66155,"close":2.66257,"volume":924},{"timestamp":1742372580000,"open":2.66259,"high":2.66304,"low":2.66244,"close":2.66304,"volume":946.1599731445312},{"timestamp":1742372640000,"open":2.66304,"high":2.66408,"low":2.66282,"close":2.66396,"volume":1709.5699462890625},{"timestamp":1742372700000,"open":2.66397,"high":2.66434,"low":2.66382,"close":2.66394,"volume":1604.7099609375},{"timestamp":1742372760000,"open":2.66395,"high":2.66446,"low":2.66386,"close":2.66439,"volume":968.3200073242188},{"timestamp":1742372820000,"open":2.66436,"high":2.66482,"low":2.66423,"close":2.66443,"volume":1834.3499755859375},{"timestamp":1742372880000,"open":2.66441,"high":2.6649,"low":2.66441,"close":2.66468,"volume":1125.969970703125},{"timestamp":1742372940000,"open":2.66469,"high":2.66524,"low":2.66462,"close":2.66511,"volume":1383.25},{"timestamp":1742373000000,"open":2.66511,"high":2.66791,"low":2.66493,"close":2.66774,"volume":1300.219970703125},{"timestamp":1742373060000,"open":2.66771,"high":2.66879,"low":2.66736,"close":2.66808,"volume":1504.9100341796875},{"timestamp":1742373120000,"open":2.66807,"high":2.66938,"low":2.66783,"close":2.66896,"volume":972.6799926757812},{"timestamp":1742373180000,"open":2.66901,"high":2.66914,"low":2.66704,"close":2.66715,"volume":1488.3599853515625},{"timestamp":1742373240000,"open":2.66715,"high":2.66725,"low":2.66658,"close":2.66725,"volume":1742.989990234375},{"timestamp":1742373300000,"open":2.66725,"high":2.66785,"low":2.66707,"close":2.66752,"volume":1419.1400146484375},{"timestamp":1742373360000,"open":2.66751,"high":2.66753,"low":2.66641,"close":2.66664,"volume":1906.3800048828125},{"timestamp":1742373420000,"open":2.66664,"high":2.6674,"low":2.66661,"close":2.6667,"volume":1975.0899658203125},{"timestamp":1742373480000,"open":2.66674,"high":2.66712,"low":2.66668,"close":2.66669,"volume":1798.1700439453125},{"timestamp":1742373540000,"open":2.66663,"high":2.66737,"low":2.6666,"close":2.6668,"volume":1681.969970703125},{"timestamp":1742373600000,"open":2.66673,"high":2.66681,"low":2.66621,"close":2.66665,"volume":1737.1500244140625},{"timestamp":1742373660000,"open":2.66667,"high":2.66702,"low":2.66637,"close":2.66679,"volume":1463.31005859375},{"timestamp":1742373720000,"open":2.66676,"high":2.66847,"low":2.66653,"close":2.66843,"volume":1697.530029296875},{"timestamp":1742373780000,"open":2.66849,"high":2.66867,"low":2.66773,"close":2.66814,"volume":1681.9000244140625},{"timestamp":1742373840000,"open":2.66819,"high":2.66863,"low":2.66817,"close":2.66853,"volume":990.3099975585938},{"timestamp":1742373900000,"open":2.66847,"high":2.66863,"low":2.66828,"close":2.66848,"volume":796.72998046875},{"timestamp":1742373960000,"open":2.66839,"high":2.6693,"low":2.66806,"close":2.66899,"volume":1236.550048828125},{"timestamp":1742374020000,"open":2.66899,"high":2.66922,"low":2.66854,"close":2.66918,"volume":993.0399780273438},{"timestamp":1742374080000,"open":2.66917,"high":2.67105,"low":2.66916,"close":2.67074,"volume":1595.9599609375},{"timestamp":1742374140000,"open":2.67077,"high":2.67081,"low":2.66931,"close":2.66973,"volume":1833.9000244140625},{"timestamp":1742374200000,"open":2.66973,"high":2.67002,"low":2.66956,"close":2.66973,"volume":1308.1700439453125},{"timestamp":1742374260000,"open":2.66975,"high":2.66981,"low":2.66936,"close":2.66946,"volume":1109.06005859375},{"timestamp":1742374320000,"open":2.6695,"high":2.67002,"low":2.6695,"close":2.66993,"volume":907.2000122070312},{"timestamp":1742374380000,"open":2.66993,"high":2.67007,"low":2.66979,"close":2.66994,"volume":788.219970703125},{"timestamp":1742374440000,"open":2.66992,"high":2.67074,"low":2.6698,"close":2.6707,"volume":1282.780029296875},{"timestamp":1742374500000,"open":2.6707,"high":2.67099,"low":2.67065,"close":2.67099,"volume":533.7000122070312},{"timestamp":1742374560000,"open":2.67109,"high":2.67124,"low":2.67092,"close":2.67114,"volume":436.739990234375},{"timestamp":1742374620000,"open":2.67114,"high":2.67123,"low":2.67068,"close":2.67071,"volume":489.3900146484375},{"timestamp":1742374680000,"open":2.67062,"high":2.67106,"low":2.67056,"close":2.67098,"volume":577.97998046875},{"timestamp":1742374740000,"open":2.67094,"high":2.67095,"low":2.67036,"close":2.67056,"volume":749.3300170898438},{"timestamp":1742374800000,"open":2.67056,"high":2.6707,"low":2.67014,"close":2.67014,"volume":868.3900146484375},{"timestamp":1742374860000,"open":2.67012,"high":2.67071,"low":2.67012,"close":2.67066,"volume":663.7999877929688},{"timestamp":1742374920000,"open":2.67063,"high":2.67201,"low":2.67049,"close":2.67173,"volume":1192.2900390625},{"timestamp":1742374980000,"open":2.6717,"high":2.6717,"low":2.67075,"close":2.67076,"volume":934.8099975585938},{"timestamp":1742375040000,"open":2.67076,"high":2.67087,"low":2.67058,"close":2.67079,"volume":594.739990234375},{"timestamp":1742375100000,"open":2.67078,"high":2.67151,"low":2.67073,"close":2.67123,"volume":2882.18994140625},{"timestamp":1742375160000,"open":2.67124,"high":2.67124,"low":2.67061,"close":2.67062,"volume":448},{"timestamp":1742375220000,"open":2.67064,"high":2.6707,"low":2.66978,"close":2.67017,"volume":633.3300170898438},{"timestamp":1742375280000,"open":2.6702,"high":2.67045,"low":2.67,"close":2.67,"volume":607.9600219726562},{"timestamp":1742375340000,"open":2.67001,"high":2.67006,"low":2.66977,"close":2.66981,"volume":312.54998779296875},{"timestamp":1742375400000,"open":2.66985,"high":2.66985,"low":2.66903,"close":2.66906,"volume":359.5},{"timestamp":1742375460000,"open":2.66906,"high":2.66938,"low":2.66865,"close":2.66933,"volume":497.7200012207031},{"timestamp":1742375520000,"open":2.66932,"high":2.6694,"low":2.66893,"close":2.66933,"volume":1028.949951171875},{"timestamp":1742375580000,"open":2.66927,"high":2.67088,"low":2.66907,"close":2.6695,"volume":1170.010009765625},{"timestamp":1742375640000,"open":2.66953,"high":2.66994,"low":2.66942,"close":2.66942,"volume":851.8300170898438},{"timestamp":1742375700000,"open":2.66936,"high":2.66953,"low":2.66896,"close":2.66916,"volume":735.9000244140625},{"timestamp":1742375760000,"open":2.66916,"high":2.66918,"low":2.66851,"close":2.66869,"volume":733.0999755859375},{"timestamp":1742375820000,"open":2.66874,"high":2.66953,"low":2.66874,"close":2.66944,"volume":1056.8599853515625},{"timestamp":1742375880000,"open":2.66947,"high":2.66951,"low":2.66871,"close":2.66883,"volume":736.0700073242188},{"timestamp":1742375940000,"open":2.6688,"high":2.6688,"low":2.66789,"close":2.66808,"volume":673.5},{"timestamp":1742376000000,"open":2.66809,"high":2.66813,"low":2.66777,"close":2.66798,"volume":600.9500122070312},{"timestamp":1742376060000,"open":2.66805,"high":2.66864,"low":2.66804,"close":2.66845,"volume":594.510009765625},{"timestamp":1742376120000,"open":2.66844,"high":2.66886,"low":2.66812,"close":2.66823,"volume":418.1099853515625},{"timestamp":1742376180000,"open":2.66822,"high":2.66848,"low":2.66782,"close":2.66816,"volume":805.1099853515625},{"timestamp":1742376240000,"open":2.66813,"high":2.66839,"low":2.66784,"close":2.66787,"volume":439.70001220703125},{"timestamp":1742376300000,"open":2.66787,"high":2.66787,"low":2.66762,"close":2.66772,"volume":442.5400085449219},{"timestamp":1742376360000,"open":2.66762,"high":2.66834,"low":2.66753,"close":2.66834,"volume":334.6199951171875},{"timestamp":1742376420000,"open":2.66831,"high":2.66831,"low":2.6673,"close":2.6674,"volume":696.9000244140625},{"timestamp":1742376480000,"open":2.66738,"high":2.66813,"low":2.66719,"close":2.66782,"volume":854.719970703125},{"timestamp":1742376540000,"open":2.6678,"high":2.66794,"low":2.66755,"close":2.66767,"volume":445.260009765625},{"timestamp":1742376600000,"open":2.66766,"high":2.66792,"low":2.66751,"close":2.6676,"volume":423.1400146484375},{"timestamp":1742376660000,"open":2.6676,"high":2.66784,"low":2.66751,"close":2.6676,"volume":356.80999755859375},{"timestamp":1742376720000,"open":2.66759,"high":2.66775,"low":2.66716,"close":2.66775,"volume":767.219970703125},{"timestamp":1742376780000,"open":2.66773,"high":2.66776,"low":2.66733,"close":2.6674,"volume":630.280029296875},{"timestamp":1742376840000,"open":2.66737,"high":2.66811,"low":2.66734,"close":2.66811,"volume":517.2100219726562},{"timestamp":1742376900000,"open":2.6681,"high":2.66822,"low":2.66776,"close":2.66779,"volume":439.79998779296875},{"timestamp":1742376960000,"open":2.66779,"high":2.66819,"low":2.66751,"close":2.66793,"volume":483.8500061035156},{"timestamp":1742377020000,"open":2.6679,"high":2.66808,"low":2.66679,"close":2.66704,"volume":757.7899780273438},{"timestamp":1742377080000,"open":2.66703,"high":2.66708,"low":2.66618,"close":2.66623,"volume":1261.27001953125},{"timestamp":1742377140000,"open":2.66621,"high":2.66669,"low":2.66616,"close":2.66668,"volume":807.6599731445312},{"timestamp":1742377200000,"open":2.66668,"high":2.66674,"low":2.66646,"close":2.66665,"volume":868.2999877929688},{"timestamp":1742377260000,"open":2.66665,"high":2.66682,"low":2.66626,"close":2.66645,"volume":1535.0899658203125},{"timestamp":1742377320000,"open":2.66644,"high":2.66644,"low":2.66415,"close":2.66427,"volume":1396.27001953125},{"timestamp":1742377380000,"open":2.66426,"high":2.66426,"low":2.66373,"close":2.66391,"volume":470.1499938964844},{"timestamp":1742377440000,"open":2.66389,"high":2.66401,"low":2.66352,"close":2.66375,"volume":1015.0399780273438},{"timestamp":1742377500000,"open":2.66368,"high":2.6639,"low":2.66341,"close":2.6639,"volume":1015.0499877929688},{"timestamp":1742377560000,"open":2.66383,"high":2.6643,"low":2.66383,"close":2.66414,"volume":553.22998046875},{"timestamp":1742377620000,"open":2.66417,"high":2.66494,"low":2.66412,"close":2.66477,"volume":287.5199890136719},{"timestamp":1742377680000,"open":2.66484,"high":2.66523,"low":2.66479,"close":2.66494,"volume":304.239990234375},{"timestamp":1742377740000,"open":2.66493,"high":2.66536,"low":2.66487,"close":2.6653,"volume":536.5800170898438},{"timestamp":1742377800000,"open":2.6653,"high":2.66533,"low":2.66499,"close":2.66519,"volume":395.5},{"timestamp":1742377860000,"open":2.66518,"high":2.66561,"low":2.66481,"close":2.66553,"volume":644.5},{"timestamp":1742377920000,"open":2.66552,"high":2.66559,"low":2.66513,"close":2.66549,"volume":538.72998046875},{"timestamp":1742377980000,"open":2.66549,"high":2.66565,"low":2.66503,"close":2.66537,"volume":663.780029296875},{"timestamp":1742378040000,"open":2.66537,"high":2.66537,"low":2.6645,"close":2.6646,"volume":641.6199951171875},{"timestamp":1742378100000,"open":2.66455,"high":2.66481,"low":2.66411,"close":2.66433,"volume":1023.5},{"timestamp":1742378160000,"open":2.66427,"high":2.66528,"low":2.66418,"close":2.66528,"volume":641.7999877929688},{"timestamp":1742378220000,"open":2.66531,"high":2.66542,"low":2.66418,"close":2.66448,"volume":603.0399780273438},{"timestamp":1742378280000,"open":2.66441,"high":2.66465,"low":2.66412,"close":2.66457,"volume":829.8400268554688},{"timestamp":1742378340000,"open":2.66457,"high":2.66459,"low":2.66421,"close":2.66457,"volume":735.6400146484375},{"timestamp":1742378400000,"open":2.66452,"high":2.66481,"low":2.66441,"close":2.66452,"volume":558.72998046875},{"timestamp":1742378460000,"open":2.66449,"high":2.66576,"low":2.66449,"close":2.66555,"volume":782.8800048828125},{"timestamp":1742378520000,"open":2.6655,"high":2.6659,"low":2.66489,"close":2.66489,"volume":758.010009765625},{"timestamp":1742378580000,"open":2.66489,"high":2.6649,"low":2.66419,"close":2.66466,"volume":1277.93994140625},{"timestamp":1742378640000,"open":2.66471,"high":2.66492,"low":2.66436,"close":2.6645,"volume":810.3800048828125},{"timestamp":1742378700000,"open":2.66447,"high":2.66452,"low":2.66359,"close":2.66385,"volume":1059.3800048828125},{"timestamp":1742378760000,"open":2.66385,"high":2.66387,"low":2.66353,"close":2.66376,"volume":926.75},{"timestamp":1742378820000,"open":2.66373,"high":2.66412,"low":2.66317,"close":2.66322,"volume":1330.31005859375},{"timestamp":1742378880000,"open":2.66324,"high":2.66345,"low":2.66294,"close":2.663,"volume":1944.9599609375},{"timestamp":1742378940000,"open":2.66293,"high":2.66392,"low":2.66293,"close":2.66325,"volume":900.8200073242188},{"timestamp":1742379000000,"open":2.66328,"high":2.66331,"low":2.66248,"close":2.66255,"volume":1338.6700439453125},{"timestamp":1742379060000,"open":2.66249,"high":2.66254,"low":2.66194,"close":2.66204,"volume":1111.25},{"timestamp":1742379120000,"open":2.66205,"high":2.6627,"low":2.66192,"close":2.66252,"volume":1232.6600341796875},{"timestamp":1742379180000,"open":2.66252,"high":2.66309,"low":2.66212,"close":2.6625,"volume":794.6799926757812},{"timestamp":1742379240000,"open":2.6625,"high":2.66286,"low":2.66237,"close":2.66237,"volume":749.760009765625},{"timestamp":1742379300000,"open":2.66236,"high":2.66248,"low":2.66176,"close":2.66179,"volume":678.5499877929688},{"timestamp":1742379360000,"open":2.66183,"high":2.66192,"low":2.66172,"close":2.66177,"volume":451.8500061035156},{"timestamp":1742379420000,"open":2.66176,"high":2.66182,"low":2.66167,"close":2.66181,"volume":254.9600067138672},{"timestamp":1742379480000,"open":2.66181,"high":2.66209,"low":2.66094,"close":2.66106,"volume":974.260009765625},{"timestamp":1742379540000,"open":2.66091,"high":2.66091,"low":2.66021,"close":2.66021,"volume":888.5599975585938},{"timestamp":1742379600000,"open":2.66036,"high":2.66043,"low":2.66007,"close":2.66035,"volume":990.260009765625},{"timestamp":1742379660000,"open":2.66037,"high":2.66094,"low":2.66033,"close":2.66082,"volume":907.3499755859375},{"timestamp":1742379720000,"open":2.66078,"high":2.66078,"low":2.66025,"close":2.66035,"volume":995.760009765625},{"timestamp":1742379780000,"open":2.66038,"high":2.66048,"low":2.65964,"close":2.65979,"volume":1167.199951171875},{"timestamp":1742379840000,"open":2.65976,"high":2.65976,"low":2.6594,"close":2.65944,"volume":813.1599731445312},{"timestamp":1742379900000,"open":2.65944,"high":2.65954,"low":2.6588,"close":2.65926,"volume":1236.449951171875},{"timestamp":1742379960000,"open":2.65926,"high":2.65986,"low":2.65917,"close":2.65986,"volume":1507.6400146484375},{"timestamp":1742380020000,"open":2.65982,"high":2.65988,"low":2.65945,"close":2.65959,"volume":649.8099975585938},{"timestamp":1742380080000,"open":2.65947,"high":2.65973,"low":2.65928,"close":2.65932,"volume":553.2000122070312},{"timestamp":1742380140000,"open":2.65931,"high":2.65947,"low":2.65898,"close":2.65941,"volume":899.1300048828125},{"timestamp":1742380200000,"open":2.65941,"high":2.65972,"low":2.65929,"close":2.65957,"volume":957.3599853515625},{"timestamp":1742380260000,"open":2.65951,"high":2.65953,"low":2.65925,"close":2.65947,"volume":697.0999755859375},{"timestamp":1742380320000,"open":2.65949,"high":2.66075,"low":2.65901,"close":2.6605,"volume":1007.9000244140625},{"timestamp":1742380380000,"open":2.66059,"high":2.66067,"low":2.65898,"close":2.65915,"volume":766.3900146484375},{"timestamp":1742380440000,"open":2.65913,"high":2.65944,"low":2.65849,"close":2.65873,"volume":799.9600219726562},{"timestamp":1742380500000,"open":2.6587,"high":2.65875,"low":2.65792,"close":2.65801,"volume":726.0399780273438},{"timestamp":1742380560000,"open":2.658,"high":2.65813,"low":2.65775,"close":2.65775,"volume":440.7300109863281},{"timestamp":1742380620000,"open":2.65771,"high":2.65778,"low":2.65702,"close":2.65719,"volume":1003.4299926757812},{"timestamp":1742380680000,"open":2.65719,"high":2.65721,"low":2.6569,"close":2.65701,"volume":948.010009765625},{"timestamp":1742380740000,"open":2.65698,"high":2.6572,"low":2.65676,"close":2.65676,"volume":850.9400024414062},{"timestamp":1742380800000,"open":2.65671,"high":2.65678,"low":2.65642,"close":2.65653,"volume":543.260009765625},{"timestamp":1742380860000,"open":2.65651,"high":2.65725,"low":2.65643,"close":2.65718,"volume":579.3099975585938},{"timestamp":1742380920000,"open":2.65719,"high":2.65733,"low":2.65688,"close":2.65711,"volume":410.17999267578125},{"timestamp":1742380980000,"open":2.65716,"high":2.65725,"low":2.65633,"close":2.65644,"volume":379.5799865722656},{"timestamp":1742381040000,"open":2.65645,"high":2.65649,"low":2.65615,"close":2.65646,"volume":867.3099975585938},{"timestamp":1742381100000,"open":2.65644,"high":2.65651,"low":2.65573,"close":2.65577,"volume":1321.8399658203125},{"timestamp":1742381160000,"open":2.65578,"high":2.65615,"low":2.65578,"close":2.6559,"volume":1008.8099975585938},{"timestamp":1742381220000,"open":2.65591,"high":2.65618,"low":2.65577,"close":2.65605,"volume":753.5700073242188},{"timestamp":1742381280000,"open":2.65611,"high":2.6568,"low":2.65585,"close":2.65653,"volume":675.9099731445312},{"timestamp":1742381340000,"open":2.65654,"high":2.65721,"low":2.65653,"close":2.65711,"volume":893.47998046875},{"timestamp":1742381400000,"open":2.65713,"high":2.65719,"low":2.65662,"close":2.65662,"volume":780.0399780273438},{"timestamp":1742381460000,"open":2.65665,"high":2.6577,"low":2.65658,"close":2.65734,"volume":1015.280029296875},{"timestamp":1742381520000,"open":2.65732,"high":2.65751,"low":2.6567,"close":2.65683,"volume":1535.4000244140625},{"timestamp":1742381580000,"open":2.65683,"high":2.65712,"low":2.65674,"close":2.65689,"volume":751.4500122070312},{"timestamp":1742381640000,"open":2.65695,"high":2.65707,"low":2.65683,"close":2.65686,"volume":655.6199951171875},{"timestamp":1742381700000,"open":2.65685,"high":2.65713,"low":2.65672,"close":2.65705,"volume":509.0299987792969},{"timestamp":1742381760000,"open":2.65706,"high":2.6572,"low":2.65693,"close":2.65705,"volume":583.6500244140625},{"timestamp":1742381820000,"open":2.65707,"high":2.65712,"low":2.65696,"close":2.657,"volume":276.6099853515625},{"timestamp":1742381880000,"open":2.65706,"high":2.65715,"low":2.65689,"close":2.65697,"volume":1147.9100341796875},{"timestamp":1742381940000,"open":2.65697,"high":2.65701,"low":2.65655,"close":2.65661,"volume":818.72998046875},{"timestamp":1742382000000,"open":2.65666,"high":2.65688,"low":2.65656,"close":2.65661,"volume":616.8400268554688},{"timestamp":1742382060000,"open":2.65661,"high":2.65692,"low":2.65661,"close":2.65665,"volume":550.489990234375},{"timestamp":1742382120000,"open":2.65664,"high":2.65664,"low":2.65604,"close":2.65605,"volume":553.25},{"timestamp":1742382180000,"open":2.65607,"high":2.65637,"low":2.65541,"close":2.65541,"volume":636.260009765625},{"timestamp":1742382240000,"open":2.65548,"high":2.65556,"low":2.65529,"close":2.65535,"volume":796.6900024414062},{"timestamp":1742382300000,"open":2.65535,"high":2.6555,"low":2.65496,"close":2.655,"volume":562.4000244140625},{"timestamp":1742382360000,"open":2.65504,"high":2.6551,"low":2.65448,"close":2.65496,"volume":734.5599975585938},{"timestamp":1742382420000,"open":2.65492,"high":2.65502,"low":2.65462,"close":2.6549,"volume":518.27001953125},{"timestamp":1742382480000,"open":2.65495,"high":2.65507,"low":2.65487,"close":2.65487,"volume":338.1099853515625},{"timestamp":1742382540000,"open":2.6548,"high":2.65499,"low":2.65415,"close":2.65431,"volume":629.280029296875},{"timestamp":1742382600000,"open":2.65427,"high":2.65432,"low":2.65369,"close":2.65383,"volume":1142.1600341796875},{"timestamp":1742382660000,"open":2.65384,"high":2.65389,"low":2.6532,"close":2.6536,"volume":866.75},{"timestamp":1742382720000,"open":2.65353,"high":2.65359,"low":2.65264,"close":2.65272,"volume":959.5999755859375},{"timestamp":1742382780000,"open":2.65272,"high":2.65343,"low":2.65266,"close":2.65338,"volume":1072.8599853515625},{"timestamp":1742382840000,"open":2.6534,"high":2.65367,"low":2.65318,"close":2.65339,"volume":1098.1199951171875},{"timestamp":1742382900000,"open":2.65339,"high":2.65351,"low":2.65334,"close":2.65337,"volume":981.72998046875},{"timestamp":1742382960000,"open":2.65336,"high":2.65404,"low":2.65305,"close":2.65305,"volume":1203.7099609375},{"timestamp":1742383020000,"open":2.65306,"high":2.65339,"low":2.653,"close":2.65316,"volume":708.3699951171875},{"timestamp":1742383080000,"open":2.65315,"high":2.65365,"low":2.65295,"close":2.65347,"volume":655.719970703125},{"timestamp":1742383140000,"open":2.65341,"high":2.65384,"low":2.65326,"close":2.65349,"volume":636.739990234375},{"timestamp":1742383200000,"open":2.65345,"high":2.65362,"low":2.65322,"close":2.65329,"volume":684.77001953125},{"timestamp":1742383260000,"open":2.6533,"high":2.65355,"low":2.6533,"close":2.65353,"volume":432.4200134277344},{"timestamp":1742383320000,"open":2.65353,"high":2.65365,"low":2.65351,"close":2.65357,"volume":313.20001220703125},{"timestamp":1742383380000,"open":2.65362,"high":2.65427,"low":2.65362,"close":2.65408,"volume":816.1799926757812},{"timestamp":1742383440000,"open":2.65408,"high":2.6541,"low":2.65353,"close":2.65379,"volume":467.4700012207031},{"timestamp":1742383500000,"open":2.65375,"high":2.65404,"low":2.65374,"close":2.6538,"volume":401.1499938964844},{"timestamp":1742383560000,"open":2.65381,"high":2.65381,"low":2.65349,"close":2.65367,"volume":442.5899963378906},{"timestamp":1742383620000,"open":2.65367,"high":2.65391,"low":2.65365,"close":2.65372,"volume":365.1400146484375},{"timestamp":1742383680000,"open":2.65372,"high":2.65381,"low":2.65346,"close":2.65348,"volume":686.0900268554688},{"timestamp":1742383740000,"open":2.65347,"high":2.65358,"low":2.65331,"close":2.65334,"volume":641.7999877929688},{"timestamp":1742383800000,"open":2.65333,"high":2.65344,"low":2.65294,"close":2.65306,"volume":655.6500244140625},{"timestamp":1742383860000,"open":2.65306,"high":2.65323,"low":2.65305,"close":2.65309,"volume":500.7200012207031},{"timestamp":1742383920000,"open":2.6531,"high":2.65355,"low":2.65299,"close":2.6534,"volume":569.8900146484375},{"timestamp":1742383980000,"open":2.65337,"high":2.65356,"low":2.6533,"close":2.65349,"volume":423.25},{"timestamp":1742384040000,"open":2.6535,"high":2.6541,"low":2.65348,"close":2.65395,"volume":509.04998779296875},{"timestamp":1742384100000,"open":2.65397,"high":2.65397,"low":2.65309,"close":2.65369,"volume":1344.4100341796875},{"timestamp":1742384160000,"open":2.65364,"high":2.65368,"low":2.65312,"close":2.65315,"volume":1217.1300048828125},{"timestamp":1742384220000,"open":2.65313,"high":2.65323,"low":2.65277,"close":2.65294,"volume":1269.68994140625},{"timestamp":1742384280000,"open":2.65294,"high":2.65427,"low":2.65294,"close":2.65414,"volume":1327.739990234375},{"timestamp":1742384340000,"open":2.65415,"high":2.65416,"low":2.65323,"close":2.65323,"volume":1004.2899780273438},{"timestamp":1742384400000,"open":2.65324,"high":2.65342,"low":2.65281,"close":2.65283,"volume":473.0299987792969},{"timestamp":1742384460000,"open":2.65282,"high":2.65301,"low":2.65208,"close":2.65209,"volume":771.75},{"timestamp":1742384520000,"open":2.6521,"high":2.6521,"low":2.65136,"close":2.65141,"volume":824.2999877929688},{"timestamp":1742384580000,"open":2.65146,"high":2.65182,"low":2.65127,"close":2.65177,"volume":439.80999755859375},{"timestamp":1742384640000,"open":2.65177,"high":2.65253,"low":2.65163,"close":2.65225,"volume":600.1599731445312},{"timestamp":1742384700000,"open":2.65221,"high":2.65316,"low":2.65217,"close":2.65253,"volume":799.3900146484375},{"timestamp":1742384760000,"open":2.65252,"high":2.65281,"low":2.65232,"close":2.65251,"volume":672.1199951171875},{"timestamp":1742384820000,"open":2.6525,"high":2.65279,"low":2.65238,"close":2.65243,"volume":503.4100036621094},{"timestamp":1742384880000,"open":2.6524,"high":2.65247,"low":2.65231,"close":2.65231,"volume":221.30999755859375},{"timestamp":1742384940000,"open":2.65243,"high":2.65251,"low":2.65235,"close":2.65241,"volume":420.42999267578125},{"timestamp":1742385000000,"open":2.65241,"high":2.65246,"low":2.65213,"close":2.65213,"volume":528.280029296875},{"timestamp":1742385060000,"open":2.65202,"high":2.6523,"low":2.65191,"close":2.65219,"volume":636.1799926757812},{"timestamp":1742385120000,"open":2.65212,"high":2.65269,"low":2.6521,"close":2.6526,"volume":547.7100219726562},{"timestamp":1742385180000,"open":2.65256,"high":2.65266,"low":2.65243,"close":2.65257,"volume":423.0799865722656},{"timestamp":1742385240000,"open":2.65263,"high":2.65265,"low":2.65235,"close":2.65253,"volume":674.9600219726562},{"timestamp":1742385300000,"open":2.65253,"high":2.65304,"low":2.65253,"close":2.65297,"volume":636.1799926757812},{"timestamp":1742385360000,"open":2.65298,"high":2.6531,"low":2.65188,"close":2.65244,"volume":1291.530029296875},{"timestamp":1742385420000,"open":2.65248,"high":2.65309,"low":2.65237,"close":2.65254,"volume":1438.4599609375},{"timestamp":1742385480000,"open":2.65254,"high":2.65334,"low":2.65243,"close":2.65256,"volume":1673.72998046875},{"timestamp":1742385540000,"open":2.65257,"high":2.6529,"low":2.65231,"close":2.65274,"volume":1076.25},{"timestamp":1742385600000,"open":2.65276,"high":2.65285,"low":2.65237,"close":2.65262,"volume":1172.8900146484375},{"timestamp":1742385660000,"open":2.65262,"high":2.65314,"low":2.65254,"close":2.6528,"volume":1133.02001953125},{"timestamp":1742385720000,"open":2.65281,"high":2.653,"low":2.65223,"close":2.65269,"volume":1338.8900146484375},{"timestamp":1742385780000,"open":2.65269,"high":2.65269,"low":2.65238,"close":2.65258,"volume":887.8499755859375},{"timestamp":1742385840000,"open":2.65256,"high":2.65322,"low":2.65248,"close":2.65322,"volume":613.8800048828125},{"timestamp":1742385900000,"open":2.65322,"high":2.65353,"low":2.65303,"close":2.6535,"volume":680.0700073242188},{"timestamp":1742385960000,"open":2.65351,"high":2.65379,"low":2.65337,"close":2.65358,"volume":749.0700073242188},{"timestamp":1742386020000,"open":2.65358,"high":2.65358,"low":2.65287,"close":2.65304,"volume":823.6699829101562},{"timestamp":1742386080000,"open":2.65304,"high":2.65344,"low":2.653,"close":2.65341,"volume":914.739990234375},{"timestamp":1742386140000,"open":2.65343,"high":2.65345,"low":2.65273,"close":2.65295,"volume":884.75},{"timestamp":1742386200000,"open":2.65299,"high":2.65299,"low":2.65216,"close":2.65216,"volume":625},{"timestamp":1742386260000,"open":2.65216,"high":2.65246,"low":2.652,"close":2.6522,"volume":915.2899780273438},{"timestamp":1742386320000,"open":2.65222,"high":2.65228,"low":2.65179,"close":2.65223,"volume":1205.719970703125},{"timestamp":1742386380000,"open":2.65223,"high":2.65224,"low":2.65164,"close":2.65169,"volume":757.6900024414062},{"timestamp":1742386440000,"open":2.65171,"high":2.65196,"low":2.65162,"close":2.65162,"volume":525.5800170898438},{"timestamp":1742386500000,"open":2.65169,"high":2.65189,"low":2.65154,"close":2.65157,"volume":1031.719970703125},{"timestamp":1742386560000,"open":2.65155,"high":2.65158,"low":2.65134,"close":2.6514,"volume":666.6900024414062},{"timestamp":1742386620000,"open":2.65139,"high":2.65158,"low":2.6513,"close":2.65144,"volume":450.8699951171875},{"timestamp":1742386680000,"open":2.65144,"high":2.65156,"low":2.65125,"close":2.65131,"volume":752.3400268554688},{"timestamp":1742386740000,"open":2.6516,"high":2.65185,"low":2.65126,"close":2.65176,"volume":1070.3900146484375},{"timestamp":1742386800000,"open":2.65182,"high":2.65226,"low":2.65161,"close":2.65207,"volume":1205.949951171875},{"timestamp":1742386860000,"open":2.65197,"high":2.6521,"low":2.65138,"close":2.65146,"volume":1452.25},{"timestamp":1742386920000,"open":2.65144,"high":2.65178,"low":2.65135,"close":2.65161,"volume":854.7100219726562},{"timestamp":1742386980000,"open":2.65169,"high":2.65171,"low":2.65139,"close":2.65147,"volume":851.969970703125},{"timestamp":1742387040000,"open":2.65139,"high":2.65151,"low":2.65104,"close":2.65105,"volume":923.8099975585938},{"timestamp":1742387100000,"open":2.651,"high":2.65104,"low":2.65067,"close":2.65085,"volume":710.9000244140625},{"timestamp":1742387160000,"open":2.65101,"high":2.65178,"low":2.65053,"close":2.65063,"volume":970.8900146484375},{"timestamp":1742387220000,"open":2.65072,"high":2.6511,"low":2.65066,"close":2.65091,"volume":727.510009765625},{"timestamp":1742387280000,"open":2.65084,"high":2.65089,"low":2.65039,"close":2.65051,"volume":722.010009765625},{"timestamp":1742387340000,"open":2.6505,"high":2.6507,"low":2.65047,"close":2.65057,"volume":395.5899963378906},{"timestamp":1742387400000,"open":2.65056,"high":2.65069,"low":2.65033,"close":2.65049,"volume":622.4400024414062},{"timestamp":1742387460000,"open":2.65052,"high":2.65063,"low":2.65032,"close":2.65048,"volume":569.8800048828125},{"timestamp":1742387520000,"open":2.65047,"high":2.65134,"low":2.65032,"close":2.65106,"volume":899.02001953125},{"timestamp":1742387580000,"open":2.65104,"high":2.65166,"low":2.65078,"close":2.65103,"volume":923.97998046875},{"timestamp":1742387640000,"open":2.65102,"high":2.65122,"low":2.65076,"close":2.6511,"volume":699.9400024414062},{"timestamp":1742387700000,"open":2.65105,"high":2.65185,"low":2.65104,"close":2.65142,"volume":519.989990234375},{"timestamp":1742387760000,"open":2.65137,"high":2.65156,"low":2.65122,"close":2.65144,"volume":486.8800048828125},{"timestamp":1742387820000,"open":2.65145,"high":2.6521,"low":2.65145,"close":2.65173,"volume":475.7799987792969},{"timestamp":1742387880000,"open":2.65173,"high":2.65185,"low":2.65155,"close":2.65162,"volume":622.469970703125},{"timestamp":1742387940000,"open":2.6516,"high":2.6519,"low":2.65155,"close":2.6519,"volume":473.0299987792969},{"timestamp":1742388000000,"open":2.65197,"high":2.65275,"low":2.65194,"close":2.65275,"volume":495.1000061035156},{"timestamp":1742388060000,"open":2.65279,"high":2.65283,"low":2.65206,"close":2.65255,"volume":583.5700073242188},{"timestamp":1742388120000,"open":2.65252,"high":2.65283,"low":2.65247,"close":2.65247,"volume":585.989990234375},{"timestamp":1742388180000,"open":2.65251,"high":2.65251,"low":2.65201,"close":2.65209,"volume":506.19000244140625},{"timestamp":1742388240000,"open":2.6521,"high":2.65211,"low":2.65184,"close":2.65203,"volume":467.5},{"timestamp":1742388300000,"open":2.65205,"high":2.65221,"low":2.6518,"close":2.65219,"volume":533.8200073242188},{"timestamp":1742388360000,"open":2.65219,"high":2.65224,"low":2.6515,"close":2.65151,"volume":517.27001953125},{"timestamp":1742388420000,"open":2.65148,"high":2.65183,"low":2.6514,"close":2.65177,"volume":658.2899780273438},{"timestamp":1742388480000,"open":2.65176,"high":2.65184,"low":2.65167,"close":2.65179,"volume":492.3599853515625},{"timestamp":1742388540000,"open":2.65177,"high":2.65213,"low":2.65131,"close":2.65131,"volume":802.1500244140625},{"timestamp":1742388600000,"open":2.65128,"high":2.65155,"low":2.6506,"close":2.65081,"volume":937.5599975585938},{"timestamp":1742388660000,"open":2.65083,"high":2.65127,"low":2.65073,"close":2.65101,"volume":1053.9200439453125},{"timestamp":1742388720000,"open":2.65099,"high":2.65106,"low":2.65064,"close":2.65073,"volume":1267},{"timestamp":1742388780000,"open":2.65073,"high":2.6509,"low":2.65064,"close":2.65074,"volume":697},{"timestamp":1742388840000,"open":2.65075,"high":2.65089,"low":2.65067,"close":2.65086,"volume":561.4600219726562},{"timestamp":1742388900000,"open":2.6508,"high":2.65082,"low":2.65005,"close":2.65031,"volume":1136.760009765625},{"timestamp":1742388960000,"open":2.65033,"high":2.65048,"low":2.64943,"close":2.64944,"volume":1017.77001953125},{"timestamp":1742389020000,"open":2.64943,"high":2.6495,"low":2.64893,"close":2.64904,"volume":1233.8199462890625},{"timestamp":1742389080000,"open":2.64907,"high":2.64922,"low":2.64886,"close":2.64905,"volume":1416.27001953125},{"timestamp":1742389140000,"open":2.64919,"high":2.64932,"low":2.64889,"close":2.6492,"volume":1412.969970703125},{"timestamp":1742389200000,"open":2.64928,"high":2.64928,"low":2.64863,"close":2.64881,"volume":677.7100219726562},{"timestamp":1742389260000,"open":2.64881,"high":2.6493,"low":2.64881,"close":2.64911,"volume":760.0800170898438},{"timestamp":1742389320000,"open":2.64906,"high":2.64925,"low":2.64897,"close":2.64913,"volume":622.4099731445312},{"timestamp":1742389380000,"open":2.64913,"high":2.64938,"low":2.64876,"close":2.64876,"volume":633.47998046875},{"timestamp":1742389440000,"open":2.64889,"high":2.64906,"low":2.64873,"close":2.64902,"volume":686.0499877929688},{"timestamp":1742389500000,"open":2.6489,"high":2.64939,"low":2.64885,"close":2.64937,"volume":581.0599975585938},{"timestamp":1742389560000,"open":2.64937,"high":2.64937,"low":2.64883,"close":2.64885,"volume":769.010009765625},{"timestamp":1742389620000,"open":2.64887,"high":2.64889,"low":2.6476,"close":2.64779,"volume":1137},{"timestamp":1742389680000,"open":2.64778,"high":2.64779,"low":2.64641,"close":2.6465,"volume":1139.5899658203125},{"timestamp":1742389740000,"open":2.64658,"high":2.64686,"low":2.64607,"close":2.64682,"volume":1367.5},{"timestamp":1742389800000,"open":2.64682,"high":2.64766,"low":2.64682,"close":2.64757,"volume":1073.1600341796875},{"timestamp":1742389860000,"open":2.64763,"high":2.64797,"low":2.6475,"close":2.64759,"volume":926.6300048828125},{"timestamp":1742389920000,"open":2.64761,"high":2.64769,"low":2.64712,"close":2.64714,"volume":921.27001953125},{"timestamp":1742389980000,"open":2.64713,"high":2.64747,"low":2.64709,"close":2.64732,"volume":666.6500244140625},{"timestamp":1742390040000,"open":2.64726,"high":2.64759,"low":2.64724,"close":2.64759,"volume":578.1799926757812},{"timestamp":1742390100000,"open":2.64759,"high":2.64912,"low":2.64728,"close":2.64912,"volume":1286.4100341796875},{"timestamp":1742390160000,"open":2.6491,"high":2.64944,"low":2.64885,"close":2.64941,"volume":1037.2900390625},{"timestamp":1742390220000,"open":2.64937,"high":2.64969,"low":2.6492,"close":2.64954,"volume":1156.25},{"timestamp":1742390280000,"open":2.64954,"high":2.64965,"low":2.6489,"close":2.64908,"volume":882.3800048828125},{"timestamp":1742390340000,"open":2.64908,"high":2.64908,"low":2.64867,"close":2.64887,"volume":782.8300170898438},{"timestamp":1742390400000,"open":2.64884,"high":2.64904,"low":2.64826,"close":2.64836,"volume":854.989990234375},{"timestamp":1742390460000,"open":2.64837,"high":2.64858,"low":2.64792,"close":2.64803,"volume":847.969970703125},{"timestamp":1742390520000,"open":2.64804,"high":2.64902,"low":2.64804,"close":2.64893,"volume":914.6300048828125},{"timestamp":1742390580000,"open":2.64897,"high":2.64943,"low":2.64897,"close":2.64942,"volume":767.6900024414062},{"timestamp":1742390640000,"open":2.64939,"high":2.64939,"low":2.64834,"close":2.64835,"volume":673.5800170898438},{"timestamp":1742390700000,"open":2.64835,"high":2.64885,"low":2.64832,"close":2.64879,"volume":554.280029296875},{"timestamp":1742390760000,"open":2.64879,"high":2.64942,"low":2.64875,"close":2.64915,"volume":730.780029296875},{"timestamp":1742390820000,"open":2.64912,"high":2.64926,"low":2.64908,"close":2.64919,"volume":445.3399963378906},{"timestamp":1742390880000,"open":2.64917,"high":2.64949,"low":2.64905,"close":2.64925,"volume":573.5900268554688},{"timestamp":1742390940000,"open":2.64927,"high":2.64927,"low":2.64878,"close":2.64882,"volume":704.0900268554688},{"timestamp":1742391000000,"open":2.64883,"high":2.64941,"low":2.64883,"close":2.64925,"volume":842.4199829101562},{"timestamp":1742391060000,"open":2.64922,"high":2.64988,"low":2.64913,"close":2.6497,"volume":722.489990234375},{"timestamp":1742391120000,"open":2.64975,"high":2.65045,"low":2.64975,"close":2.65012,"volume":652.8599853515625},{"timestamp":1742391180000,"open":2.6501,"high":2.65124,"low":2.6501,"close":2.65124,"volume":904.530029296875},{"timestamp":1742391240000,"open":2.65132,"high":2.65165,"low":2.65113,"close":2.65151,"volume":1305.68994140625},{"timestamp":1742391300000,"open":2.65153,"high":2.65158,"low":2.65117,"close":2.65128,"volume":973.760009765625},{"timestamp":1742391360000,"open":2.65123,"high":2.65134,"low":2.65078,"close":2.65116,"volume":655.6099853515625},{"timestamp":1742391420000,"open":2.65117,"high":2.65122,"low":2.65087,"close":2.65087,"volume":650.0800170898438},{"timestamp":1742391480000,"open":2.6509,"high":2.65092,"low":2.65037,"close":2.65049,"volume":450.92999267578125},{"timestamp":1742391540000,"open":2.65058,"high":2.65211,"low":2.65052,"close":2.6521,"volume":612.4099731445312},{"timestamp":1742391600000,"open":2.65212,"high":2.65248,"low":2.65181,"close":2.65215,"volume":1214.5899658203125},{"timestamp":1742391660000,"open":2.65218,"high":2.65269,"low":2.65211,"close":2.65221,"volume":840.8699951171875},{"timestamp":1742391720000,"open":2.65214,"high":2.65214,"low":2.65092,"close":2.65131,"volume":1192.3800048828125},{"timestamp":1742391780000,"open":2.65136,"high":2.65159,"low":2.65104,"close":2.65159,"volume":500.739990234375},{"timestamp":1742391840000,"open":2.65161,"high":2.65232,"low":2.65149,"close":2.65222,"volume":1120.9300537109375},{"timestamp":1742391900000,"open":2.65218,"high":2.65251,"low":2.65199,"close":2.65211,"volume":1208.719970703125},{"timestamp":1742391960000,"open":2.65211,"high":2.65262,"low":2.65208,"close":2.65232,"volume":1415.280029296875},{"timestamp":1742392020000,"open":2.65232,"high":2.65264,"low":2.65228,"close":2.65255,"volume":1449.6400146484375},{"timestamp":1742392080000,"open":2.65259,"high":2.65325,"low":2.65227,"close":2.65288,"volume":1583.5699462890625},{"timestamp":1742392140000,"open":2.65292,"high":2.65293,"low":2.65226,"close":2.65246,"volume":1132.9100341796875},{"timestamp":1742392200000,"open":2.65235,"high":2.65258,"low":2.65182,"close":2.65199,"volume":936.27001953125},{"timestamp":1742392260000,"open":2.65206,"high":2.6524,"low":2.65186,"close":2.65194,"volume":620.8800048828125},{"timestamp":1742392320000,"open":2.65199,"high":2.65267,"low":2.65183,"close":2.65267,"volume":1122.68994140625},{"timestamp":1742392380000,"open":2.65267,"high":2.65267,"low":2.65205,"close":2.6521,"volume":1369.469970703125},{"timestamp":1742392440000,"open":2.65211,"high":2.65344,"low":2.65202,"close":2.653,"volume":1155.5999755859375},{"timestamp":1742392500000,"open":2.65299,"high":2.65356,"low":2.65276,"close":2.65327,"volume":1119.68994140625},{"timestamp":1742392560000,"open":2.65327,"high":2.6535,"low":2.653,"close":2.65304,"volume":1208.260009765625},{"timestamp":1742392620000,"open":2.65305,"high":2.65311,"low":2.65199,"close":2.65202,"volume":703.9199829101562},{"timestamp":1742392680000,"open":2.65206,"high":2.6521,"low":2.65127,"close":2.65141,"volume":659.6500244140625},{"timestamp":1742392740000,"open":2.6514,"high":2.65158,"low":2.65098,"close":2.65107,"volume":784.5},{"timestamp":1742392800000,"open":2.65106,"high":2.65138,"low":2.65072,"close":2.65103,"volume":947.9199829101562},{"timestamp":1742392860000,"open":2.65105,"high":2.65163,"low":2.65104,"close":2.65113,"volume":731.719970703125},{"timestamp":1742392920000,"open":2.65114,"high":2.65153,"low":2.65114,"close":2.6515,"volume":532.1300048828125},{"timestamp":1742392980000,"open":2.6515,"high":2.65158,"low":2.65142,"close":2.65157,"volume":218.72999572753906},{"timestamp":1742393040000,"open":2.65151,"high":2.65185,"low":2.65138,"close":2.65173,"volume":581.0999755859375},{"timestamp":1742393100000,"open":2.6517,"high":2.65204,"low":2.65162,"close":2.6519,"volume":481.3299865722656},{"timestamp":1742393160000,"open":2.65196,"high":2.65295,"low":2.65194,"close":2.65251,"volume":1055.8800048828125},{"timestamp":1742393220000,"open":2.65252,"high":2.65259,"low":2.65225,"close":2.65251,"volume":434.54998779296875},{"timestamp":1742393280000,"open":2.65247,"high":2.65321,"low":2.65246,"close":2.65259,"volume":983.97998046875},{"timestamp":1742393340000,"open":2.65263,"high":2.65321,"low":2.65262,"close":2.6531,"volume":884.030029296875},{"timestamp":1742393400000,"open":2.65315,"high":2.65342,"low":2.65284,"close":2.65292,"volume":1013.6699829101562},{"timestamp":1742393460000,"open":2.65293,"high":2.65316,"low":2.65271,"close":2.65275,"volume":512.239990234375},{"timestamp":1742393520000,"open":2.65278,"high":2.65361,"low":2.65268,"close":2.65321,"volume":1055.989990234375},{"timestamp":1742393580000,"open":2.65323,"high":2.65362,"low":2.65312,"close":2.65323,"volume":1546.8299560546875},{"timestamp":1742393640000,"open":2.65321,"high":2.65364,"low":2.65321,"close":2.65362,"volume":1260.739990234375},{"timestamp":1742393700000,"open":2.6536,"high":2.65377,"low":2.6533,"close":2.65366,"volume":943.9400024414062},{"timestamp":1742393760000,"open":2.65377,"high":2.65377,"low":2.65281,"close":2.65296,"volume":782.8499755859375},{"timestamp":1742393820000,"open":2.65293,"high":2.65316,"low":2.6529,"close":2.65296,"volume":829.97998046875},{"timestamp":1742393880000,"open":2.65297,"high":2.65297,"low":2.65226,"close":2.65231,"volume":1228.1400146484375},{"timestamp":1742393940000,"open":2.65237,"high":2.65253,"low":2.6519,"close":2.65191,"volume":1776.1300048828125},{"timestamp":1742394000000,"open":2.65191,"high":2.65192,"low":2.65111,"close":2.65113,"volume":1551.81005859375},{"timestamp":1742394060000,"open":2.65108,"high":2.65118,"low":2.65078,"close":2.65081,"volume":809.1799926757812},{"timestamp":1742394120000,"open":2.65083,"high":2.6515,"low":2.65079,"close":2.65147,"volume":995.5399780273438},{"timestamp":1742394180000,"open":2.65147,"high":2.65151,"low":2.65124,"close":2.65126,"volume":654.0700073242188},{"timestamp":1742394240000,"open":2.65126,"high":2.65145,"low":2.65102,"close":2.65102,"volume":645.2999877929688},{"timestamp":1742394300000,"open":2.65105,"high":2.65151,"low":2.65087,"close":2.65151,"volume":681.489990234375},{"timestamp":1742394360000,"open":2.65154,"high":2.65182,"low":2.65139,"close":2.65179,"volume":804.6900024414062},{"timestamp":1742394420000,"open":2.65178,"high":2.65199,"low":2.65172,"close":2.6518,"volume":647.219970703125},{"timestamp":1742394480000,"open":2.6518,"high":2.65186,"low":2.65118,"close":2.65154,"volume":1139.52001953125},{"timestamp":1742394540000,"open":2.65141,"high":2.65149,"low":2.65097,"close":2.65104,"volume":619.5},{"timestamp":1742394600000,"open":2.65104,"high":2.65138,"low":2.65012,"close":2.65025,"volume":1078.780029296875},{"timestamp":1742394660000,"open":2.65033,"high":2.65033,"low":2.64991,"close":2.65011,"volume":766.0999755859375},{"timestamp":1742394720000,"open":2.65009,"high":2.65025,"low":2.64967,"close":2.64967,"volume":890.6400146484375},{"timestamp":1742394780000,"open":2.64938,"high":2.64954,"low":2.6491,"close":2.64912,"volume":699.5700073242188},{"timestamp":1742394840000,"open":2.6492,"high":2.64929,"low":2.64906,"close":2.64909,"volume":506.55999755859375},{"timestamp":1742394900000,"open":2.6491,"high":2.64934,"low":2.64874,"close":2.64874,"volume":673.25},{"timestamp":1742394960000,"open":2.64873,"high":2.64901,"low":2.64826,"close":2.64835,"volume":706.22998046875},{"timestamp":1742395020000,"open":2.64838,"high":2.64838,"low":2.64793,"close":2.64811,"volume":720.5499877929688},{"timestamp":1742395080000,"open":2.64822,"high":2.64822,"low":2.6479,"close":2.64804,"volume":986.8400268554688},{"timestamp":1742395140000,"open":2.64802,"high":2.64809,"low":2.64766,"close":2.64785,"volume":726.1300048828125},{"timestamp":1742395200000,"open":2.64783,"high":2.64822,"low":2.64781,"close":2.64815,"volume":548.77001953125},{"timestamp":1742395260000,"open":2.64814,"high":2.64838,"low":2.64807,"close":2.64838,"volume":399.17999267578125},{"timestamp":1742395320000,"open":2.64833,"high":2.64841,"low":2.64791,"close":2.64804,"volume":437.9700012207031},{"timestamp":1742395380000,"open":2.64811,"high":2.64869,"low":2.64802,"close":2.64869,"volume":390.760009765625},{"timestamp":1742395440000,"open":2.64873,"high":2.64942,"low":2.64861,"close":2.64942,"volume":427.20001220703125},{"timestamp":1742395500000,"open":2.64942,"high":2.6496,"low":2.64926,"close":2.64935,"volume":326.9800109863281},{"timestamp":1742395560000,"open":2.64934,"high":2.64958,"low":2.64892,"close":2.64919,"volume":404.6300048828125},{"timestamp":1742395620000,"open":2.64919,"high":2.64919,"low":2.64858,"close":2.64858,"volume":490.6000061035156},{"timestamp":1742395680000,"open":2.64857,"high":2.64876,"low":2.64843,"close":2.64843,"volume":540.3800048828125},{"timestamp":1742395740000,"open":2.64843,"high":2.64887,"low":2.64839,"close":2.64881,"volume":662.510009765625},{"timestamp":1742395800000,"open":2.64879,"high":2.64928,"low":2.64871,"close":2.64908,"volume":814.8900146484375},{"timestamp":1742395860000,"open":2.64912,"high":2.64913,"low":2.64885,"close":2.64885,"volume":740.0399780273438},{"timestamp":1742395920000,"open":2.64886,"high":2.64886,"low":2.64703,"close":2.64704,"volume":1227.9100341796875},{"timestamp":1742395980000,"open":2.6471,"high":2.6479,"low":2.64693,"close":2.64773,"volume":1197.5},{"timestamp":1742396040000,"open":2.64773,"high":2.64774,"low":2.64729,"close":2.64737,"volume":759.5599975585938},{"timestamp":1742396100000,"open":2.64738,"high":2.64803,"low":2.64731,"close":2.64731,"volume":845.4400024414062},{"timestamp":1742396160000,"open":2.64737,"high":2.64737,"low":2.64665,"close":2.64699,"volume":632.0499877929688},{"timestamp":1742396220000,"open":2.64708,"high":2.64811,"low":2.647,"close":2.64799,"volume":1144.8199462890625},{"timestamp":1742396280000,"open":2.648,"high":2.64816,"low":2.64761,"close":2.64783,"volume":1122.6800537109375},{"timestamp":1742396340000,"open":2.64783,"high":2.64804,"low":2.64754,"close":2.64779,"volume":1496.989990234375},{"timestamp":1742396400000,"open":2.64788,"high":2.64822,"low":2.64776,"close":2.64803,"volume":1449.6099853515625},{"timestamp":1742396460000,"open":2.64803,"high":2.64803,"low":2.64735,"close":2.64738,"volume":1499.3199462890625},{"timestamp":1742396520000,"open":2.64749,"high":2.64769,"low":2.64722,"close":2.64751,"volume":1848.68994140625},{"timestamp":1742396580000,"open":2.64751,"high":2.6476,"low":2.64718,"close":2.64738,"volume":925.5900268554688},{"timestamp":1742396640000,"open":2.64735,"high":2.64749,"low":2.64727,"close":2.64744,"volume":1158.68994140625},{"timestamp":1742396700000,"open":2.64743,"high":2.64753,"low":2.64697,"close":2.64716,"volume":856.4500122070312},{"timestamp":1742396760000,"open":2.64717,"high":2.64717,"low":2.64633,"close":2.64633,"volume":778.8599853515625},{"timestamp":1742396820000,"open":2.64632,"high":2.64655,"low":2.6458,"close":2.64582,"volume":740.1099853515625},{"timestamp":1742396880000,"open":2.64588,"high":2.64592,"low":2.64557,"close":2.6459,"volume":631.9400024414062},{"timestamp":1742396940000,"open":2.64596,"high":2.64614,"low":2.64569,"close":2.64571,"volume":446.25},{"timestamp":1742397000000,"open":2.64566,"high":2.64587,"low":2.64558,"close":2.64564,"volume":540.5599975585938},{"timestamp":1742397060000,"open":2.64562,"high":2.64628,"low":2.64553,"close":2.64628,"volume":687.5599975585938},{"timestamp":1742397120000,"open":2.64627,"high":2.64678,"low":2.64615,"close":2.64668,"volume":706.8800048828125},{"timestamp":1742397180000,"open":2.64668,"high":2.64786,"low":2.64667,"close":2.6477,"volume":911.780029296875},{"timestamp":1742397240000,"open":2.64766,"high":2.64802,"low":2.64765,"close":2.64798,"volume":698.5700073242188},{"timestamp":1742397300000,"open":2.64796,"high":2.64796,"low":2.6477,"close":2.6479,"volume":518.3300170898438},{"timestamp":1742397360000,"open":2.64795,"high":2.64829,"low":2.64794,"close":2.64829,"volume":327.04998779296875},{"timestamp":1742397420000,"open":2.64831,"high":2.64899,"low":2.6482,"close":2.64897,"volume":1111.3599853515625},{"timestamp":1742397480000,"open":2.64903,"high":2.64915,"low":2.64868,"close":2.64885,"volume":1652.0799560546875},{"timestamp":1742397540000,"open":2.64884,"high":2.64944,"low":2.6488,"close":2.64924,"volume":1413.9100341796875},{"timestamp":1742397600000,"open":2.64923,"high":2.64938,"low":2.6486,"close":2.64862,"volume":845.4500122070312},{"timestamp":1742397660000,"open":2.64862,"high":2.64901,"low":2.64861,"close":2.64893,"volume":909.2100219726562},{"timestamp":1742397720000,"open":2.64897,"high":2.64905,"low":2.64891,"close":2.649,"volume":457.44000244140625},{"timestamp":1742397780000,"open":2.64893,"high":2.64901,"low":2.6489,"close":2.64893,"volume":582.0999755859375},{"timestamp":1742397840000,"open":2.64894,"high":2.64927,"low":2.64891,"close":2.64923,"volume":501.67999267578125},{"timestamp":1742397900000,"open":2.64922,"high":2.64939,"low":2.64909,"close":2.64916,"volume":593.22998046875},{"timestamp":1742397960000,"open":2.64916,"high":2.64928,"low":2.64898,"close":2.64907,"volume":889.8499755859375},{"timestamp":1742398020000,"open":2.64907,"high":2.64917,"low":2.64892,"close":2.64897,"volume":820.5499877929688},{"timestamp":1742398080000,"open":2.64905,"high":2.64906,"low":2.64873,"close":2.64896,"volume":415.7699890136719},{"timestamp":1742398140000,"open":2.64896,"high":2.64899,"low":2.64885,"close":2.64896,"volume":385.29998779296875},{"timestamp":1742398200000,"open":2.649,"high":2.649,"low":2.64866,"close":2.64873,"volume":621},{"timestamp":1742398260000,"open":2.64879,"high":2.64947,"low":2.64869,"close":2.6493,"volume":612.760009765625},{"timestamp":1742398320000,"open":2.64931,"high":2.64998,"low":2.64918,"close":2.64986,"volume":939.780029296875},{"timestamp":1742398380000,"open":2.64986,"high":2.65029,"low":2.64967,"close":2.64998,"volume":1286.22998046875},{"timestamp":1742398440000,"open":2.64998,"high":2.64999,"low":2.64891,"close":2.64906,"volume":798.4099731445312},{"timestamp":1742398500000,"open":2.64902,"high":2.64902,"low":2.64876,"close":2.64894,"volume":659.6900024414062},{"timestamp":1742398560000,"open":2.64897,"high":2.64908,"low":2.64883,"close":2.64885,"volume":429.7200012207031},{"timestamp":1742398620000,"open":2.64889,"high":2.64889,"low":2.64843,"close":2.64854,"volume":482.3399963378906},{"timestamp":1742398680000,"open":2.64862,"high":2.64884,"low":2.64837,"close":2.6486,"volume":723.5499877929688},{"timestamp":1742398740000,"open":2.64859,"high":2.64905,"low":2.64851,"close":2.64884,"volume":878.7899780273438},{"timestamp":1742398800000,"open":2.64879,"high":2.6488,"low":2.64847,"close":2.64853,"volume":465.7099914550781},{"timestamp":1742398860000,"open":2.64852,"high":2.6487,"low":2.64834,"close":2.64848,"volume":698.6199951171875},{"timestamp":1742398920000,"open":2.64844,"high":2.64851,"low":2.64833,"close":2.64849,"volume":576.6099853515625},{"timestamp":1742398980000,"open":2.64849,"high":2.64881,"low":2.64825,"close":2.64836,"volume":776.25},{"timestamp":1742399040000,"open":2.64838,"high":2.6486,"low":2.64817,"close":2.64841,"volume":986.8599853515625},{"timestamp":1742399100000,"open":2.64842,"high":2.64886,"low":2.64827,"close":2.6488,"volume":1228.1300048828125},{"timestamp":1742399160000,"open":2.6488,"high":2.64882,"low":2.64827,"close":2.64852,"volume":945.25},{"timestamp":1742399220000,"open":2.64853,"high":2.64884,"low":2.64817,"close":2.64849,"volume":784.5900268554688},{"timestamp":1742399280000,"open":2.64852,"high":2.64917,"low":2.64847,"close":2.64912,"volume":679.0800170898438},{"timestamp":1742399340000,"open":2.6491,"high":2.64914,"low":2.64874,"close":2.64883,"volume":1164.3900146484375},{"timestamp":1742399400000,"open":2.64887,"high":2.64888,"low":2.6482,"close":2.64836,"volume":1352.8599853515625},{"timestamp":1742399460000,"open":2.64836,"high":2.64874,"low":2.64825,"close":2.64874,"volume":1161.5699462890625},{"timestamp":1742399520000,"open":2.64873,"high":2.64877,"low":2.64803,"close":2.64803,"volume":931.4500122070312},{"timestamp":1742399580000,"open":2.64807,"high":2.64828,"low":2.64739,"close":2.64754,"volume":532.280029296875},{"timestamp":1742399640000,"open":2.64754,"high":2.64768,"low":2.64747,"close":2.64757,"volume":463.3599853515625},{"timestamp":1742399700000,"open":2.64754,"high":2.64763,"low":2.6472,"close":2.64722,"volume":510.5400085449219},{"timestamp":1742399760000,"open":2.64723,"high":2.64724,"low":2.64661,"close":2.64692,"volume":629.8699951171875},{"timestamp":1742399820000,"open":2.6469,"high":2.64746,"low":2.64639,"close":2.64703,"volume":1034.9100341796875},{"timestamp":1742399880000,"open":2.64703,"high":2.64703,"low":2.64648,"close":2.64675,"volume":1037.77001953125},{"timestamp":1742399940000,"open":2.64675,"high":2.64724,"low":2.64672,"close":2.64711,"volume":1345.780029296875},{"timestamp":1742400000000,"open":2.64709,"high":2.64812,"low":2.64702,"close":2.64797,"volume":1273.6400146484375},{"timestamp":1742400060000,"open":2.64797,"high":2.64808,"low":2.64749,"close":2.64757,"volume":1418.1600341796875},{"timestamp":1742400120000,"open":2.64758,"high":2.64794,"low":2.6475,"close":2.64793,"volume":1129.47998046875},{"timestamp":1742400180000,"open":2.6479,"high":2.64822,"low":2.6478,"close":2.64794,"volume":893.7999877929688},{"timestamp":1742400240000,"open":2.64794,"high":2.64799,"low":2.64774,"close":2.64783,"volume":899.260009765625},{"timestamp":1742400300000,"open":2.64779,"high":2.64838,"low":2.64776,"close":2.64793,"volume":1437.25},{"timestamp":1742400360000,"open":2.64792,"high":2.64864,"low":2.64791,"close":2.64838,"volume":1968.0999755859375},{"timestamp":1742400420000,"open":2.64837,"high":2.64873,"low":2.64833,"close":2.64863,"volume":1601.0400390625},{"timestamp":1742400480000,"open":2.64862,"high":2.64867,"low":2.64839,"close":2.64861,"volume":718.1699829101562},{"timestamp":1742400540000,"open":2.64863,"high":2.64924,"low":2.64859,"close":2.64899,"volume":579.3300170898438},{"timestamp":1742400600000,"open":2.649,"high":2.64945,"low":2.649,"close":2.64943,"volume":465.1700134277344},{"timestamp":1742400660000,"open":2.64941,"high":2.64988,"low":2.64919,"close":2.64926,"volume":889.8400268554688},{"timestamp":1742400720000,"open":2.64926,"high":2.64981,"low":2.64873,"close":2.64977,"volume":801.4199829101562},{"timestamp":1742400780000,"open":2.64973,"high":2.64986,"low":2.64967,"close":2.64971,"volume":1020.1599731445312},{"timestamp":1742400840000,"open":2.64967,"high":2.65007,"low":2.6495,"close":2.64966,"volume":1053.4200439453125},{"timestamp":1742400900000,"open":2.64964,"high":2.65,"low":2.64962,"close":2.64998,"volume":776.239990234375},{"timestamp":1742400960000,"open":2.64998,"high":2.64999,"low":2.64925,"close":2.64936,"volume":593.1500244140625},{"timestamp":1742401020000,"open":2.64933,"high":2.64946,"low":2.64913,"close":2.64921,"volume":424.1099853515625},{"timestamp":1742401080000,"open":2.64917,"high":2.64926,"low":2.64904,"close":2.64916,"volume":271.6000061035156},{"timestamp":1742401140000,"open":2.64913,"high":2.64919,"low":2.64904,"close":2.64906,"volume":135.77999877929688},{"timestamp":1742401200000,"open":2.64909,"high":2.64923,"low":2.64901,"close":2.64909,"volume":241.0800018310547},{"timestamp":1742401260000,"open":2.64911,"high":2.64915,"low":2.64894,"close":2.64895,"volume":224.4600067138672},{"timestamp":1742401320000,"open":2.64894,"high":2.649,"low":2.6488,"close":2.64882,"volume":412.9700012207031},{"timestamp":1742401380000,"open":2.64881,"high":2.64886,"low":2.64875,"close":2.64881,"volume":260.54998779296875},{"timestamp":1742401440000,"open":2.6489,"high":2.64921,"low":2.64881,"close":2.649,"volume":521.1900024414062},{"timestamp":1742401500000,"open":2.64902,"high":2.64908,"low":2.64877,"close":2.64895,"volume":424.1000061035156},{"timestamp":1742401560000,"open":2.64894,"high":2.64919,"low":2.64894,"close":2.64909,"volume":354.79998779296875},{"timestamp":1742401620000,"open":2.64906,"high":2.64921,"low":2.64903,"close":2.64912,"volume":554.469970703125},{"timestamp":1742401680000,"open":2.64915,"high":2.64934,"low":2.64907,"close":2.64907,"volume":410.239990234375},{"timestamp":1742401740000,"open":2.64903,"high":2.64937,"low":2.64903,"close":2.6493,"volume":596.030029296875},{"timestamp":1742401800000,"open":2.64928,"high":2.64967,"low":2.64924,"close":2.64953,"volume":731.77001953125},{"timestamp":1742401860000,"open":2.64948,"high":2.64954,"low":2.64932,"close":2.64937,"volume":413.010009765625},{"timestamp":1742401920000,"open":2.64938,"high":2.64938,"low":2.64888,"close":2.64895,"volume":593.1599731445312},{"timestamp":1742401980000,"open":2.64897,"high":2.6491,"low":2.64886,"close":2.64891,"volume":390.8699951171875},{"timestamp":1742402040000,"open":2.64889,"high":2.64891,"low":2.64842,"close":2.64854,"volume":393.7300109863281},{"timestamp":1742402100000,"open":2.64851,"high":2.6486,"low":2.64797,"close":2.64827,"volume":760.3400268554688},{"timestamp":1742402160000,"open":2.64831,"high":2.64849,"low":2.64818,"close":2.64831,"volume":649.3900146484375},{"timestamp":1742402220000,"open":2.6483,"high":2.64847,"low":2.64821,"close":2.6483,"volume":394.1300048828125},{"timestamp":1742402280000,"open":2.64831,"high":2.64859,"low":2.64829,"close":2.64857,"volume":238.5399932861328},{"timestamp":1742402340000,"open":2.64856,"high":2.6488,"low":2.64856,"close":2.64873,"volume":141.30999755859375},{"timestamp":1742402400000,"open":2.64873,"high":2.64889,"low":2.64866,"close":2.64877,"volume":446.07000732421875},{"timestamp":1742402460000,"open":2.6488,"high":2.6488,"low":2.64848,"close":2.64851,"volume":518.1300048828125},{"timestamp":1742402520000,"open":2.64849,"high":2.64862,"low":2.64784,"close":2.64786,"volume":822.780029296875},{"timestamp":1742402580000,"open":2.64789,"high":2.64804,"low":2.64753,"close":2.64803,"volume":931.1300048828125},{"timestamp":1742402640000,"open":2.64803,"high":2.64837,"low":2.64803,"close":2.64832,"volume":459.92999267578125},{"timestamp":1742402700000,"open":2.64832,"high":2.64874,"low":2.64829,"close":2.64874,"volume":335.3299865722656},{"timestamp":1742402760000,"open":2.6487,"high":2.64881,"low":2.6485,"close":2.64872,"volume":329.8699951171875},{"timestamp":1742402820000,"open":2.64872,"high":2.64872,"low":2.64847,"close":2.64858,"volume":432.44000244140625},{"timestamp":1742402880000,"open":2.64857,"high":2.64864,"low":2.64826,"close":2.64841,"volume":781.2999877929688},{"timestamp":1742402940000,"open":2.64841,"high":2.64855,"low":2.64831,"close":2.64848,"volume":293.79998779296875},{"timestamp":1742403000000,"open":2.64847,"high":2.64848,"low":2.64808,"close":2.64808,"volume":185.66000366210938},{"timestamp":1742403060000,"open":2.64823,"high":2.64826,"low":2.64791,"close":2.6481,"volume":288.260009765625},{"timestamp":1742403120000,"open":2.64821,"high":2.64823,"low":2.64791,"close":2.64823,"volume":376.8399963378906},{"timestamp":1742403180000,"open":2.64822,"high":2.64823,"low":2.64766,"close":2.6481,"volume":426.8800048828125},{"timestamp":1742403240000,"open":2.64809,"high":2.64814,"low":2.6479,"close":2.64797,"volume":418.69000244140625},{"timestamp":1742403300000,"open":2.6481,"high":2.64824,"low":2.64794,"close":2.64797,"volume":282.75},{"timestamp":1742403360000,"open":2.64796,"high":2.64813,"low":2.64786,"close":2.64813,"volume":243.94000244140625},{"timestamp":1742403420000,"open":2.64813,"high":2.64841,"low":2.6481,"close":2.64841,"volume":282.70001220703125},{"timestamp":1742403480000,"open":2.64851,"high":2.64874,"low":2.64844,"close":2.64871,"volume":410.1400146484375},{"timestamp":1742403540000,"open":2.64871,"high":2.64875,"low":2.64837,"close":2.64867,"volume":379.6499938964844},{"timestamp":1742403600000,"open":2.64864,"high":2.64873,"low":2.64811,"close":2.64831,"volume":357.4100036621094},{"timestamp":1742403660000,"open":2.64831,"high":2.64839,"low":2.64797,"close":2.64816,"volume":1002.989990234375},{"timestamp":1742403720000,"open":2.64818,"high":2.64833,"low":2.64803,"close":2.64805,"volume":501.6499938964844},{"timestamp":1742403780000,"open":2.64807,"high":2.64812,"low":2.64749,"close":2.64763,"volume":512.719970703125},{"timestamp":1742403840000,"open":2.64774,"high":2.64792,"low":2.64762,"close":2.64783,"volume":801.0800170898438},{"timestamp":1742403900000,"open":2.6477,"high":2.64776,"low":2.64739,"close":2.64743,"volume":621.0399780273438},{"timestamp":1742403960000,"open":2.64741,"high":2.64765,"low":2.6473,"close":2.64745,"volume":526.9299926757812},{"timestamp":1742404020000,"open":2.64748,"high":2.64748,"low":2.64715,"close":2.6473,"volume":207.97999572753906},{"timestamp":1742404080000,"open":2.6473,"high":2.64742,"low":2.64686,"close":2.64692,"volume":601.97998046875},{"timestamp":1742404140000,"open":2.64693,"high":2.64696,"low":2.64624,"close":2.6463,"volume":1375.9000244140625},{"timestamp":1742404200000,"open":2.6463,"high":2.64686,"low":2.64627,"close":2.64641,"volume":1548.31005859375},{"timestamp":1742404260000,"open":2.6464,"high":2.64655,"low":2.64627,"close":2.64642,"volume":981.780029296875},{"timestamp":1742404320000,"open":2.64642,"high":2.64656,"low":2.64623,"close":2.64648,"volume":1082.260009765625},{"timestamp":1742404380000,"open":2.64643,"high":2.64783,"low":2.64625,"close":2.64783,"volume":1153.969970703125},{"timestamp":1742404440000,"open":2.64777,"high":2.64778,"low":2.64736,"close":2.64742,"volume":945.9400024414062},{"timestamp":1742404500000,"open":2.6474,"high":2.64846,"low":2.64723,"close":2.64822,"volume":790.8200073242188},{"timestamp":1742404560000,"open":2.64816,"high":2.64828,"low":2.64785,"close":2.64801,"volume":1074.06005859375},{"timestamp":1742404620000,"open":2.64795,"high":2.64829,"low":2.64753,"close":2.64761,"volume":885.0900268554688},{"timestamp":1742404680000,"open":2.64761,"high":2.64789,"low":2.64755,"close":2.64772,"volume":704.6599731445312},{"timestamp":1742404740000,"open":2.64771,"high":2.64791,"low":2.64756,"close":2.64756,"volume":668.739990234375},{"timestamp":1742404800000,"open":2.64748,"high":2.64762,"low":2.64745,"close":2.64754,"volume":477.239990234375},{"timestamp":1742404860000,"open":2.64767,"high":2.64776,"low":2.64684,"close":2.64686,"volume":790.8599853515625},{"timestamp":1742404920000,"open":2.64685,"high":2.64685,"low":2.64631,"close":2.64641,"volume":635.510009765625},{"timestamp":1742404980000,"open":2.64637,"high":2.64652,"low":2.64622,"close":2.6464,"volume":485.4800109863281},{"timestamp":1742405040000,"open":2.64636,"high":2.64677,"low":2.64625,"close":2.64652,"volume":418.7200012207031},{"timestamp":1742405100000,"open":2.64651,"high":2.64651,"low":2.64582,"close":2.64591,"volume":468.54998779296875},{"timestamp":1742405160000,"open":2.646,"high":2.64624,"low":2.64572,"close":2.64595,"volume":670.969970703125},{"timestamp":1742405220000,"open":2.64593,"high":2.64612,"low":2.64578,"close":2.64592,"volume":590.6199951171875},{"timestamp":1742405280000,"open":2.64588,"high":2.64619,"low":2.64588,"close":2.64596,"volume":676.1799926757812},{"timestamp":1742405340000,"open":2.64592,"high":2.64663,"low":2.64591,"close":2.6462,"volume":790.280029296875},{"timestamp":1742405400000,"open":2.64615,"high":2.64629,"low":2.64565,"close":2.64598,"volume":929.5700073242188},{"timestamp":1742405460000,"open":2.64601,"high":2.64683,"low":2.646,"close":2.64622,"volume":1151.6600341796875},{"timestamp":1742405520000,"open":2.64626,"high":2.64655,"low":2.64626,"close":2.64646,"volume":677.0800170898438},{"timestamp":1742405580000,"open":2.64647,"high":2.64647,"low":2.64587,"close":2.64605,"volume":577.1699829101562},{"timestamp":1742405640000,"open":2.64607,"high":2.64612,"low":2.64575,"close":2.64609,"volume":649.3499755859375},{"timestamp":1742405700000,"open":2.64606,"high":2.64616,"low":2.64573,"close":2.64573,"volume":754.9400024414062},{"timestamp":1742405760000,"open":2.64574,"high":2.64582,"low":2.64524,"close":2.64528,"volume":625.2100219726562},{"timestamp":1742405820000,"open":2.6453,"high":2.64571,"low":2.64523,"close":2.6456,"volume":597.27001953125},{"timestamp":1742405880000,"open":2.64558,"high":2.6459,"low":2.64547,"close":2.64555,"volume":566.2000122070312},{"timestamp":1742405940000,"open":2.64556,"high":2.64613,"low":2.64556,"close":2.64607,"volume":879.6099853515625},{"timestamp":1742406000000,"open":2.64604,"high":2.64614,"low":2.64575,"close":2.64575,"volume":788.1900024414062},{"timestamp":1742406060000,"open":2.64576,"high":2.64626,"low":2.64573,"close":2.64622,"volume":882.52001953125},{"timestamp":1742406120000,"open":2.6462,"high":2.64656,"low":2.64611,"close":2.64627,"volume":890.6300048828125},{"timestamp":1742406180000,"open":2.64626,"high":2.64647,"low":2.64625,"close":2.64635,"volume":674.1599731445312},{"timestamp":1742406240000,"open":2.64636,"high":2.64673,"low":2.64604,"close":2.64671,"volume":874.0399780273438},{"timestamp":1742406300000,"open":2.6467,"high":2.64702,"low":2.64651,"close":2.64701,"volume":693.52001953125},{"timestamp":1742406360000,"open":2.64702,"high":2.64747,"low":2.64701,"close":2.64743,"volume":793.3200073242188},{"timestamp":1742406420000,"open":2.64743,"high":2.64743,"low":2.647,"close":2.64703,"volume":643.7000122070312},{"timestamp":1742406480000,"open":2.64707,"high":2.6471,"low":2.64653,"close":2.64656,"volume":1068.22998046875},{"timestamp":1742406540000,"open":2.6466,"high":2.64663,"low":2.64626,"close":2.64641,"volume":940.6799926757812},{"timestamp":1742406600000,"open":2.64643,"high":2.6467,"low":2.64619,"close":2.64634,"volume":844.1199951171875},{"timestamp":1742406660000,"open":2.64631,"high":2.64647,"low":2.64607,"close":2.64632,"volume":871.52001953125},{"timestamp":1742406720000,"open":2.64627,"high":2.64668,"low":2.64613,"close":2.6462,"volume":921.52001953125},{"timestamp":1742406780000,"open":2.64621,"high":2.64639,"low":2.64611,"close":2.64622,"volume":750.2999877929688},{"timestamp":1742406840000,"open":2.64622,"high":2.64664,"low":2.64603,"close":2.64664,"volume":874.6300048828125},{"timestamp":1742406900000,"open":2.64668,"high":2.6476,"low":2.64645,"close":2.6476,"volume":1032.3699951171875},{"timestamp":1742406960000,"open":2.64761,"high":2.64803,"low":2.64744,"close":2.64803,"volume":177.60000610351562},{"timestamp":1742407020000,"open":2.648,"high":2.64814,"low":2.64788,"close":2.64799,"volume":283.05999755859375},{"timestamp":1742407080000,"open":2.64798,"high":2.64825,"low":2.64742,"close":2.64759,"volume":704.9299926757812},{"timestamp":1742407140000,"open":2.64755,"high":2.64766,"low":2.64441,"close":2.64441,"volume":1293.1800537109375},{"timestamp":1742407200000,"open":2.64449,"high":2.6481,"low":2.64397,"close":2.64496,"volume":2635.449951171875},{"timestamp":1742407260000,"open":2.6456,"high":2.64755,"low":2.64528,"close":2.64613,"volume":1526.8499755859375},{"timestamp":1742407320000,"open":2.64615,"high":2.64715,"low":2.64561,"close":2.64604,"volume":1255.02001953125},{"timestamp":1742407380000,"open":2.64618,"high":2.64687,"low":2.64576,"close":2.64655,"volume":1160.97998046875},{"timestamp":1742407440000,"open":2.64655,"high":2.64721,"low":2.64618,"close":2.64683,"volume":1227.719970703125},{"timestamp":1742407500000,"open":2.64686,"high":2.64737,"low":2.64641,"close":2.64737,"volume":1599.0799560546875},{"timestamp":1742407560000,"open":2.64739,"high":2.64877,"low":2.64681,"close":2.64866,"volume":1754.5899658203125},{"timestamp":1742407620000,"open":2.64879,"high":2.64879,"low":2.64783,"close":2.64827,"volume":1205.780029296875},{"timestamp":1742407680000,"open":2.64823,"high":2.64838,"low":2.64744,"close":2.64797,"volume":1097.72998046875},{"timestamp":1742407740000,"open":2.64797,"high":2.64906,"low":2.64788,"close":2.6488,"volume":1610.3499755859375},{"timestamp":1742407800000,"open":2.6488,"high":2.64883,"low":2.64773,"close":2.64824,"volume":1840.050048828125},{"timestamp":1742407860000,"open":2.64829,"high":2.64879,"low":2.64792,"close":2.64828,"volume":1864.530029296875},{"timestamp":1742407920000,"open":2.64828,"high":2.64829,"low":2.64771,"close":2.64802,"volume":1684.81005859375},{"timestamp":1742407980000,"open":2.64809,"high":2.64821,"low":2.64769,"close":2.64787,"volume":1709.780029296875},{"timestamp":1742408040000,"open":2.64786,"high":2.6479,"low":2.64712,"close":2.64714,"volume":1457.5},{"timestamp":1742408100000,"open":2.64716,"high":2.64725,"low":2.64681,"close":2.64704,"volume":1302.6300048828125},{"timestamp":1742408160000,"open":2.64701,"high":2.64764,"low":2.64691,"close":2.64739,"volume":1679.3499755859375},{"timestamp":1742408220000,"open":2.64743,"high":2.64752,"low":2.64696,"close":2.64728,"volume":1496.6600341796875},{"timestamp":1742408280000,"open":2.6473,"high":2.64772,"low":2.64708,"close":2.64757,"volume":1147.2099609375},{"timestamp":1742408340000,"open":2.64766,"high":2.64778,"low":2.64723,"close":2.64747,"volume":1086.0699462890625},{"timestamp":1742408400000,"open":2.64737,"high":2.6478,"low":2.64717,"close":2.64723,"volume":978.5399780273438},{"timestamp":1742408460000,"open":2.64721,"high":2.6474,"low":2.6467,"close":2.64684,"volume":1128.1099853515625},{"timestamp":1742408520000,"open":2.64669,"high":2.64723,"low":2.64655,"close":2.64707,"volume":1119.5799560546875},{"timestamp":1742408580000,"open":2.64706,"high":2.64786,"low":2.64706,"close":2.64776,"volume":1416.260009765625},{"timestamp":1742408640000,"open":2.64775,"high":2.64836,"low":2.64731,"close":2.6476,"volume":1674.1099853515625},{"timestamp":1742408700000,"open":2.6476,"high":2.64843,"low":2.64739,"close":2.64837,"volume":1897.97998046875},{"timestamp":1742408760000,"open":2.6483,"high":2.6485,"low":2.64741,"close":2.64751,"volume":1802.5400390625},{"timestamp":1742408820000,"open":2.64763,"high":2.64779,"low":2.64714,"close":2.64745,"volume":1377.3599853515625},{"timestamp":1742408880000,"open":2.64745,"high":2.64793,"low":2.64745,"close":2.64768,"volume":1388.449951171875},{"timestamp":1742408940000,"open":2.64784,"high":2.64784,"low":2.64745,"close":2.64753,"volume":1141.6099853515625},{"timestamp":1742409000000,"open":2.64754,"high":2.64764,"low":2.64706,"close":2.64716,"volume":1127.9100341796875},{"timestamp":1742409060000,"open":2.64719,"high":2.64756,"low":2.64683,"close":2.64736,"volume":1332.8499755859375},{"timestamp":1742409120000,"open":2.64723,"high":2.6477,"low":2.6471,"close":2.64736,"volume":1612.760009765625},{"timestamp":1742409180000,"open":2.64737,"high":2.64796,"low":2.64723,"close":2.64788,"volume":1535.3800048828125},{"timestamp":1742409240000,"open":2.64788,"high":2.64852,"low":2.64763,"close":2.64833,"volume":1501.8599853515625},{"timestamp":1742409300000,"open":2.64838,"high":2.64838,"low":2.64776,"close":2.64807,"volume":1478.8199462890625},{"timestamp":1742409360000,"open":2.64815,"high":2.64844,"low":2.64719,"close":2.64727,"volume":1298.6600341796875},{"timestamp":1742409420000,"open":2.64728,"high":2.64798,"low":2.64728,"close":2.6474,"volume":863.77001953125},{"timestamp":1742409480000,"open":2.64747,"high":2.64747,"low":2.64662,"close":2.64669,"volume":858.969970703125},{"timestamp":1742409540000,"open":2.64667,"high":2.64718,"low":2.64604,"close":2.64703,"volume":1116.77001953125},{"timestamp":1742409600000,"open":2.64695,"high":2.64778,"low":2.64695,"close":2.64712,"volume":1148.9599609375},{"timestamp":1742409660000,"open":2.64713,"high":2.64895,"low":2.64678,"close":2.64838,"volume":1311.6600341796875},{"timestamp":1742409720000,"open":2.64839,"high":2.64845,"low":2.64627,"close":2.64643,"volume":1587.81005859375},{"timestamp":1742409780000,"open":2.64645,"high":2.6472,"low":2.64631,"close":2.64637,"volume":1435.6400146484375},{"timestamp":1742409840000,"open":2.64637,"high":2.64705,"low":2.64611,"close":2.64634,"volume":1308.31005859375},{"timestamp":1742409900000,"open":2.64636,"high":2.64644,"low":2.64534,"close":2.64579,"volume":1302.9100341796875},{"timestamp":1742409960000,"open":2.64588,"high":2.64603,"low":2.64464,"close":2.64475,"volume":1344.3699951171875},{"timestamp":1742410020000,"open":2.64478,"high":2.64584,"low":2.64471,"close":2.64584,"volume":1139.5699462890625},{"timestamp":1742410080000,"open":2.64577,"high":2.64656,"low":2.64577,"close":2.64631,"volume":1153.5},{"timestamp":1742410140000,"open":2.6463,"high":2.64739,"low":2.6463,"close":2.64655,"volume":965.3699951171875},{"timestamp":1742410200000,"open":2.64655,"high":2.64655,"low":2.64489,"close":2.64489,"volume":1175.6400146484375},{"timestamp":1742410260000,"open":2.64487,"high":2.64545,"low":2.64477,"close":2.64492,"volume":1009.6099853515625},{"timestamp":1742410320000,"open":2.64492,"high":2.64579,"low":2.64464,"close":2.64571,"volume":1031.72998046875},{"timestamp":1742410380000,"open":2.64569,"high":2.64581,"low":2.64542,"close":2.64544,"volume":893.4000244140625},{"timestamp":1742410440000,"open":2.6454,"high":2.6454,"low":2.64454,"close":2.64494,"volume":1206.02001953125},{"timestamp":1742410500000,"open":2.64493,"high":2.64565,"low":2.64461,"close":2.64565,"volume":998.4500122070312},{"timestamp":1742410560000,"open":2.64566,"high":2.64675,"low":2.64566,"close":2.64673,"volume":1147.8199462890625},{"timestamp":1742410620000,"open":2.64673,"high":2.64709,"low":2.64644,"close":2.64645,"volume":1197.6600341796875},{"timestamp":1742410680000,"open":2.64642,"high":2.6469,"low":2.64616,"close":2.64631,"volume":1062.1400146484375},{"timestamp":1742410740000,"open":2.6464,"high":2.64657,"low":2.64577,"close":2.64596,"volume":1142.3699951171875},{"timestamp":1742410800000,"open":2.64603,"high":2.64683,"low":2.64564,"close":2.64579,"volume":1751.1199951171875},{"timestamp":1742410860000,"open":2.64578,"high":2.64579,"low":2.64529,"close":2.64535,"volume":1399.5999755859375},{"timestamp":1742410920000,"open":2.64537,"high":2.64586,"low":2.6453,"close":2.64574,"volume":1244.75},{"timestamp":1742410980000,"open":2.6457,"high":2.64596,"low":2.64532,"close":2.64587,"volume":1219.760009765625},{"timestamp":1742411040000,"open":2.64583,"high":2.64643,"low":2.64574,"close":2.64579,"volume":1272.2900390625},{"timestamp":1742411100000,"open":2.64578,"high":2.64598,"low":2.64501,"close":2.64506,"volume":1340.6099853515625},{"timestamp":1742411160000,"open":2.64506,"high":2.64571,"low":2.64505,"close":2.64538,"volume":1059.43994140625},{"timestamp":1742411220000,"open":2.64541,"high":2.64585,"low":2.64533,"close":2.64582,"volume":1361.1300048828125},{"timestamp":1742411280000,"open":2.64582,"high":2.64676,"low":2.64569,"close":2.64671,"volume":1073.1300048828125},{"timestamp":1742411340000,"open":2.64671,"high":2.64674,"low":2.64598,"close":2.64615,"volume":1344.1600341796875},{"timestamp":1742411400000,"open":2.64619,"high":2.64653,"low":2.64602,"close":2.6462,"volume":1233.4300537109375},{"timestamp":1742411460000,"open":2.64623,"high":2.64636,"low":2.64509,"close":2.64558,"volume":1449.3199462890625},{"timestamp":1742411520000,"open":2.64558,"high":2.64615,"low":2.64525,"close":2.64544,"volume":1156.25},{"timestamp":1742411580000,"open":2.64557,"high":2.64569,"low":2.6453,"close":2.64549,"volume":1207.469970703125},{"timestamp":1742411640000,"open":2.64554,"high":2.64554,"low":2.64483,"close":2.64485,"volume":1086.7900390625},{"timestamp":1742411700000,"open":2.64488,"high":2.6454,"low":2.64481,"close":2.645,"volume":1278.030029296875},{"timestamp":1742411760000,"open":2.64498,"high":2.64502,"low":2.64393,"close":2.64425,"volume":1184.6800537109375},{"timestamp":1742411820000,"open":2.64415,"high":2.64469,"low":2.64351,"close":2.6443,"volume":1455.1099853515625},{"timestamp":1742411880000,"open":2.64426,"high":2.64468,"low":2.64383,"close":2.64441,"volume":1338.760009765625},{"timestamp":1742411940000,"open":2.64446,"high":2.64446,"low":2.64407,"close":2.64421,"volume":836.9099731445312},{"timestamp":1742412000000,"open":2.64425,"high":2.645,"low":2.64419,"close":2.64469,"volume":936.6900024414062},{"timestamp":1742412060000,"open":2.64476,"high":2.64483,"low":2.64407,"close":2.6445,"volume":1125.06005859375},{"timestamp":1742412120000,"open":2.64443,"high":2.64473,"low":2.64422,"close":2.64422,"volume":936.6099853515625},{"timestamp":1742412180000,"open":2.64421,"high":2.64498,"low":2.64388,"close":2.64456,"volume":1513.5400390625},{"timestamp":1742412240000,"open":2.6445,"high":2.64492,"low":2.64448,"close":2.6448,"volume":1649.22998046875},{"timestamp":1742412300000,"open":2.64481,"high":2.64507,"low":2.64465,"close":2.64506,"volume":1743.760009765625},{"timestamp":1742412360000,"open":2.64507,"high":2.6453,"low":2.64485,"close":2.64499,"volume":1842.2900390625},{"timestamp":1742412420000,"open":2.64499,"high":2.64554,"low":2.64499,"close":2.64548,"volume":1754.52001953125},{"timestamp":1742412480000,"open":2.64551,"high":2.64579,"low":2.64536,"close":2.64571,"volume":1601.989990234375},{"timestamp":1742412540000,"open":2.64565,"high":2.64601,"low":2.64557,"close":2.64575,"volume":1458.030029296875},{"timestamp":1742412600000,"open":2.64575,"high":2.64592,"low":2.64522,"close":2.64535,"volume":1699.199951171875},{"timestamp":1742412660000,"open":2.64533,"high":2.64562,"low":2.6452,"close":2.6456,"volume":1757.6099853515625},{"timestamp":1742412720000,"open":2.64561,"high":2.64607,"low":2.64544,"close":2.64595,"volume":1682.72998046875},{"timestamp":1742412780000,"open":2.64595,"high":2.64647,"low":2.64553,"close":2.64618,"volume":1561.6199951171875},{"timestamp":1742412840000,"open":2.64617,"high":2.64673,"low":2.64614,"close":2.64638,"volume":1660.4100341796875},{"timestamp":1742412900000,"open":2.64637,"high":2.64657,"low":2.64618,"close":2.6465,"volume":1654.72998046875},{"timestamp":1742412960000,"open":2.6465,"high":2.64661,"low":2.64619,"close":2.64659,"volume":1302.510009765625},{"timestamp":1742413020000,"open":2.64662,"high":2.6467,"low":2.64626,"close":2.64641,"volume":1085.6500244140625},{"timestamp":1742413080000,"open":2.64644,"high":2.64666,"low":2.64624,"close":2.64629,"volume":1042.6600341796875},{"timestamp":1742413140000,"open":2.64621,"high":2.64628,"low":2.64588,"close":2.64598,"volume":1626.3599853515625},{"timestamp":1742413200000,"open":2.64593,"high":2.64618,"low":2.64573,"close":2.64582,"volume":1180.3299560546875},{"timestamp":1742413260000,"open":2.64582,"high":2.64594,"low":2.64568,"close":2.64576,"volume":869.9500122070312},{"timestamp":1742413320000,"open":2.64578,"high":2.64603,"low":2.64571,"close":2.64596,"volume":928.1500244140625},{"timestamp":1742413380000,"open":2.64598,"high":2.64611,"low":2.64576,"close":2.64577,"volume":1227.6300048828125},{"timestamp":1742413440000,"open":2.64582,"high":2.64591,"low":2.64528,"close":2.64576,"volume":1230.18994140625},{"timestamp":1742413500000,"open":2.6458,"high":2.64618,"low":2.64575,"close":2.64594,"volume":1021.7899780273438},{"timestamp":1742413560000,"open":2.64588,"high":2.64611,"low":2.64565,"close":2.64582,"volume":1371.9200439453125},{"timestamp":1742413620000,"open":2.64572,"high":2.64572,"low":2.64505,"close":2.64506,"volume":1213.9000244140625},{"timestamp":1742413680000,"open":2.64508,"high":2.64531,"low":2.64506,"close":2.64513,"volume":958.6699829101562},{"timestamp":1742413740000,"open":2.64513,"high":2.64544,"low":2.64507,"close":2.64542,"volume":964.1199951171875},{"timestamp":1742413800000,"open":2.6455,"high":2.64623,"low":2.6455,"close":2.64608,"volume":1038.9599609375},{"timestamp":1742413860000,"open":2.64604,"high":2.64616,"low":2.64584,"close":2.64616,"volume":903.1400146484375},{"timestamp":1742413920000,"open":2.64615,"high":2.64632,"low":2.64603,"close":2.64608,"volume":440.1700134277344},{"timestamp":1742413980000,"open":2.64613,"high":2.64628,"low":2.64603,"close":2.64603,"volume":481.760009765625},{"timestamp":1742414040000,"open":2.64595,"high":2.64603,"low":2.64568,"close":2.646,"volume":1138.9599609375},{"timestamp":1742414100000,"open":2.64608,"high":2.64638,"low":2.64586,"close":2.64606,"volume":1009.719970703125},{"timestamp":1742414160000,"open":2.64597,"high":2.64607,"low":2.64582,"close":2.64598,"volume":755.27001953125},{"timestamp":1742414220000,"open":2.64593,"high":2.646,"low":2.64516,"close":2.64564,"volume":1302.800048828125},{"timestamp":1742414280000,"open":2.64569,"high":2.6457,"low":2.64496,"close":2.6453,"volume":1091.5},{"timestamp":1742414340000,"open":2.64545,"high":2.64586,"low":2.64541,"close":2.64562,"volume":954.3900146484375},{"timestamp":1742414400000,"open":2.64556,"high":2.64579,"low":2.64532,"close":2.64577,"volume":586.6500244140625},{"timestamp":1742414460000,"open":2.64579,"high":2.64618,"low":2.64579,"close":2.64615,"volume":942.1199951171875},{"timestamp":1742414520000,"open":2.64614,"high":2.6464,"low":2.64607,"close":2.64626,"volume":329.1400146484375},{"timestamp":1742414580000,"open":2.64618,"high":2.64618,"low":2.6459,"close":2.64598,"volume":236.82000732421875},{"timestamp":1742414640000,"open":2.64598,"high":2.64664,"low":2.64597,"close":2.64664,"volume":327.7200012207031},{"timestamp":1742414700000,"open":2.64664,"high":2.64683,"low":2.64658,"close":2.64678,"volume":416.1099853515625},{"timestamp":1742414760000,"open":2.64672,"high":2.64678,"low":2.64663,"close":2.64671,"volume":217.19000244140625},{"timestamp":1742414820000,"open":2.64671,"high":2.64685,"low":2.64664,"close":2.64685,"volume":149.5800018310547},{"timestamp":1742414880000,"open":2.64684,"high":2.64687,"low":2.64631,"close":2.64662,"volume":365.1700134277344},{"timestamp":1742414940000,"open":2.64661,"high":2.64672,"low":2.64654,"close":2.64661,"volume":223.83999633789062},{"timestamp":1742415000000,"open":2.64661,"high":2.64691,"low":2.64653,"close":2.64691,"volume":127.41999816894531},{"timestamp":1742415060000,"open":2.64691,"high":2.64711,"low":2.64678,"close":2.64709,"volume":282.7200012207031},{"timestamp":1742415120000,"open":2.64708,"high":2.64729,"low":2.64704,"close":2.6472,"volume":141.0500030517578},{"timestamp":1742415180000,"open":2.64725,"high":2.64749,"low":2.64725,"close":2.64729,"volume":323.6499938964844},{"timestamp":1742415240000,"open":2.6473,"high":2.64823,"low":2.64729,"close":2.64822,"volume":274.8999938964844},{"timestamp":1742415300000,"open":2.64824,"high":2.64827,"low":2.64747,"close":2.64755,"volume":470.1600036621094},{"timestamp":1742415360000,"open":2.64753,"high":2.64784,"low":2.64753,"close":2.64769,"volume":430.3699951171875},{"timestamp":1742415420000,"open":2.64781,"high":2.64808,"low":2.64758,"close":2.64787,"volume":1703.6099853515625},{"timestamp":1742415480000,"open":2.64781,"high":2.6481,"low":2.64781,"close":2.64798,"volume":718.1199951171875},{"timestamp":1742415540000,"open":2.64795,"high":2.64807,"low":2.6477,"close":2.6477,"volume":326.44000244140625},{"timestamp":1742415600000,"open":2.64771,"high":2.64787,"low":2.64769,"close":2.64776,"volume":262.8399963378906},{"timestamp":1742415660000,"open":2.64773,"high":2.64775,"low":2.64762,"close":2.64765,"volume":66.36000061035156},{"timestamp":1742415720000,"open":2.64765,"high":2.64769,"low":2.64758,"close":2.64769,"volume":171.50999450683594},{"timestamp":1742415780000,"open":2.64767,"high":2.64821,"low":2.64761,"close":2.64814,"volume":214.6999969482422},{"timestamp":1742415840000,"open":2.64814,"high":2.64827,"low":2.64814,"close":2.64827,"volume":99.5999984741211},{"timestamp":1742415900000,"open":2.64837,"high":2.64845,"low":2.64837,"close":2.64843,"volume":121.72000122070312},{"timestamp":1742415960000,"open":2.64836,"high":2.64845,"low":2.64817,"close":2.64818,"volume":221.33999633789062},{"timestamp":1742416020000,"open":2.6481,"high":2.64831,"low":2.64807,"close":2.64819,"volume":257.29998779296875},{"timestamp":1742416080000,"open":2.64823,"high":2.64826,"low":2.6481,"close":2.64812,"volume":129.49000549316406},{"timestamp":1742416140000,"open":2.6481,"high":2.64828,"low":2.64795,"close":2.6481,"volume":271.0899963378906},{"timestamp":1742416200000,"open":2.64806,"high":2.64829,"low":2.64796,"close":2.6482,"volume":159.2899932861328},{"timestamp":1742416260000,"open":2.64822,"high":2.64832,"low":2.64801,"close":2.64826,"volume":154.91000366210938},{"timestamp":1742416320000,"open":2.64826,"high":2.64826,"low":2.64803,"close":2.6481,"volume":88.48999786376953},{"timestamp":1742416380000,"open":2.64806,"high":2.64815,"low":2.64806,"close":2.64814,"volume":179.83999633789062},{"timestamp":1742416440000,"open":2.64815,"high":2.64826,"low":2.64786,"close":2.64826,"volume":132.8000030517578},{"timestamp":1742416500000,"open":2.64824,"high":2.64866,"low":2.64821,"close":2.64861,"volume":332},{"timestamp":1742416560000,"open":2.64873,"high":2.64873,"low":2.64856,"close":2.64857,"volume":186.5},{"timestamp":1742416620000,"open":2.64855,"high":2.64869,"low":2.64855,"close":2.64861,"volume":129.4499969482422},{"timestamp":1742416680000,"open":2.64855,"high":2.64859,"low":2.64855,"close":2.64859,"volume":70.83999633789062},{"timestamp":1742416740000,"open":2.64859,"high":2.64868,"low":2.64859,"close":2.64868,"volume":40.939998626708984},{"timestamp":1742416800000,"open":2.64869,"high":2.64884,"low":2.64869,"close":2.64878,"volume":140.6199951171875},{"timestamp":1742416860000,"open":2.64886,"high":2.64901,"low":2.64884,"close":2.64885,"volume":210.88999938964844},{"timestamp":1742416920000,"open":2.64883,"high":2.64887,"low":2.64849,"close":2.64849,"volume":164.89999389648438},{"timestamp":1742416980000,"open":2.6485,"high":2.64858,"low":2.64838,"close":2.64841,"volume":263.3699951171875},{"timestamp":1742417040000,"open":2.64844,"high":2.64848,"low":2.64838,"close":2.64841,"volume":179.27999877929688},{"timestamp":1742417100000,"open":2.64842,"high":2.64845,"low":2.64839,"close":2.64841,"volume":138.3300018310547},{"timestamp":1742417160000,"open":2.64857,"high":2.64866,"low":2.64844,"close":2.64865,"volume":164.86000061035156},{"timestamp":1742417220000,"open":2.64853,"high":2.64853,"low":2.64824,"close":2.64829,"volume":58.66999816894531},{"timestamp":1742417280000,"open":2.64825,"high":2.64829,"low":2.64824,"close":2.64825,"volume":182.64999389648438},{"timestamp":1742417340000,"open":2.64825,"high":2.64847,"low":2.64806,"close":2.64846,"volume":508.4800109863281},{"timestamp":1742417400000,"open":2.64835,"high":2.64901,"low":2.6482,"close":2.64854,"volume":1809.2099609375},{"timestamp":1742417460000,"open":2.64853,"high":2.64937,"low":2.64847,"close":2.64868,"volume":1798.31005859375},{"timestamp":1742417520000,"open":2.64883,"high":2.64971,"low":2.64837,"close":2.6487,"volume":1707.81005859375},{"timestamp":1742417580000,"open":2.64864,"high":2.64923,"low":2.64806,"close":2.64864,"volume":1546.3499755859375},{"timestamp":1742417640000,"open":2.64877,"high":2.64912,"low":2.64797,"close":2.64843,"volume":1396.219970703125},{"timestamp":1742417700000,"open":2.64843,"high":2.64869,"low":2.64768,"close":2.64863,"volume":1634.6400146484375},{"timestamp":1742417760000,"open":2.64841,"high":2.64855,"low":2.64752,"close":2.6482,"volume":1463.5400390625},{"timestamp":1742417820000,"open":2.64822,"high":2.64876,"low":2.64752,"close":2.6483,"volume":2967.330078125},{"timestamp":1742417880000,"open":2.64821,"high":2.6484,"low":2.6465,"close":2.64791,"volume":3226.419921875},{"timestamp":1742417940000,"open":2.64792,"high":2.6491,"low":2.64718,"close":2.64787,"volume":886.2100219726562},{"timestamp":1742418240000,"open":2.64097,"high":2.64097,"low":2.64096,"close":2.64097,"volume":13.289999961853027},{"timestamp":1742418300000,"open":2.64118,"high":2.64143,"low":2.64083,"close":2.64123,"volume":44.290000915527344},{"timestamp":1742418360000,"open":2.64123,"high":2.64124,"low":2.64121,"close":2.64123,"volume":15.479999542236328},{"timestamp":1742418420000,"open":2.64126,"high":2.64127,"low":2.64126,"close":2.64127,"volume":17.709999084472656},{"timestamp":1742418480000,"open":2.64129,"high":2.64129,"low":2.64129,"close":2.64129,"volume":4.429999828338623},{"timestamp":1742418540000,"open":2.64066,"high":2.64066,"low":2.64066,"close":2.64066,"volume":16.610000610351562},{"timestamp":1742418660000,"open":2.64112,"high":2.64112,"low":2.64112,"close":2.64112,"volume":4.429999828338623},{"timestamp":1742418720000,"open":2.64109,"high":2.64109,"low":2.64109,"close":2.64109,"volume":4.429999828338623},{"timestamp":1742418840000,"open":2.64108,"high":2.64108,"low":2.64108,"close":2.64108,"volume":6.639999866485596},{"timestamp":1742419080000,"open":2.64262,"high":2.64464,"low":2.64262,"close":2.64464,"volume":19.93000030517578},{"timestamp":1742419140000,"open":2.64486,"high":2.64494,"low":2.64485,"close":2.64494,"volume":26.559999465942383},{"timestamp":1742419200000,"open":2.64489,"high":2.64496,"low":2.64489,"close":2.64495,"volume":57.540000915527344},{"timestamp":1742419260000,"open":2.64493,"high":2.64497,"low":2.64493,"close":2.64495,"volume":42.060001373291016},{"timestamp":1742419380000,"open":2.64494,"high":2.6451,"low":2.64485,"close":2.6449,"volume":48.709999084472656},{"timestamp":1742419440000,"open":2.64491,"high":2.64492,"low":2.64487,"close":2.64491,"volume":106.2699966430664},{"timestamp":1742419500000,"open":2.64488,"high":2.64505,"low":2.64484,"close":2.64505,"volume":110.69000244140625},{"timestamp":1742419560000,"open":2.64504,"high":2.64513,"low":2.64503,"close":2.64512,"volume":53.119998931884766},{"timestamp":1742419620000,"open":2.64511,"high":2.64521,"low":2.64509,"close":2.64509,"volume":22.139999389648438},{"timestamp":1742419680000,"open":2.64544,"high":2.64549,"low":2.64513,"close":2.64516,"volume":26.56999969482422},{"timestamp":1742419740000,"open":2.64515,"high":2.64515,"low":2.645,"close":2.64513,"volume":44.27000045776367},{"timestamp":1742419800000,"open":2.64509,"high":2.64566,"low":2.64509,"close":2.64557,"volume":57.56999969482422},{"timestamp":1742419860000,"open":2.6456,"high":2.6456,"low":2.64515,"close":2.64542,"volume":118.44000244140625},{"timestamp":1742419920000,"open":2.64542,"high":2.64562,"low":2.64522,"close":2.64555,"volume":214.1699981689453},{"timestamp":1742419980000,"open":2.64556,"high":2.64557,"low":2.64505,"close":2.64516,"volume":135.00999450683594},{"timestamp":1742420040000,"open":2.64525,"high":2.64545,"low":2.64498,"close":2.64536,"volume":108.44999694824219},{"timestamp":1742420100000,"open":2.64523,"high":2.64535,"low":2.64478,"close":2.64519,"volume":101.83999633789062},{"timestamp":1742420160000,"open":2.64519,"high":2.64623,"low":2.64494,"close":2.64586,"volume":170.41000366210938},{"timestamp":1742420220000,"open":2.6458,"high":2.64594,"low":2.64553,"close":2.64557,"volume":115.11000061035156},{"timestamp":1742420280000,"open":2.64555,"high":2.64567,"low":2.64554,"close":2.64558,"volume":100.68000030517578},{"timestamp":1742420340000,"open":2.64558,"high":2.64571,"low":2.64542,"close":2.64552,"volume":129.49000549316406},{"timestamp":1742420400000,"open":2.64551,"high":2.64586,"low":2.64541,"close":2.64581,"volume":131.69000244140625},{"timestamp":1742420460000,"open":2.6457,"high":2.64597,"low":2.64565,"close":2.64587,"volume":104.55000305175781},{"timestamp":1742420520000,"open":2.64587,"high":2.64589,"low":2.64562,"close":2.64582,"volume":244.5399932861328},{"timestamp":1742420580000,"open":2.6458,"high":2.64583,"low":2.64544,"close":2.64551,"volume":190.86000061035156},{"timestamp":1742420640000,"open":2.64551,"high":2.64556,"low":2.64523,"close":2.64552,"volume":167.13999938964844},{"timestamp":1742420700000,"open":2.64509,"high":2.64528,"low":2.64507,"close":2.64515,"volume":78.58000183105469},{"timestamp":1742420760000,"open":2.64515,"high":2.64537,"low":2.64502,"close":2.64504,"volume":112.31999969482422},{"timestamp":1742420820000,"open":2.64504,"high":2.64554,"low":2.64504,"close":2.64553,"volume":71.91000366210938},{"timestamp":1742420880000,"open":2.64545,"high":2.64551,"low":2.64544,"close":2.64547,"volume":158.24000549316406},{"timestamp":1742420940000,"open":2.64534,"high":2.64554,"low":2.64499,"close":2.64528,"volume":225.5800018310547},{"timestamp":1742421000000,"open":2.64516,"high":2.64545,"low":2.64514,"close":2.64545,"volume":152.11000061035156},{"timestamp":1742421060000,"open":2.64545,"high":2.64545,"low":2.64513,"close":2.64526,"volume":146.00999450683594},{"timestamp":1742421120000,"open":2.64515,"high":2.64547,"low":2.64514,"close":2.64515,"volume":202.44000244140625},{"timestamp":1742421180000,"open":2.64527,"high":2.64546,"low":2.64512,"close":2.64526,"volume":198.02999877929688},{"timestamp":1742421240000,"open":2.64516,"high":2.64647,"low":2.64514,"close":2.64643,"volume":178.1300048828125},{"timestamp":1742421660000,"open":2.64646,"high":2.64657,"low":2.64626,"close":2.6464,"volume":195.27999877929688},{"timestamp":1742421720000,"open":2.6467,"high":2.64688,"low":2.6467,"close":2.64688,"volume":262.7900085449219},{"timestamp":1742421780000,"open":2.64689,"high":2.64695,"low":2.64664,"close":2.64679,"volume":272.7099914550781},{"timestamp":1742421840000,"open":2.64679,"high":2.64684,"low":2.64669,"close":2.64676,"volume":250},{"timestamp":1742421900000,"open":2.64679,"high":2.64767,"low":2.64679,"close":2.64767,"volume":369.489990234375},{"timestamp":1742421960000,"open":2.64768,"high":2.64772,"low":2.6474,"close":2.64747,"volume":347.9700012207031},{"timestamp":1742422020000,"open":2.64746,"high":2.64796,"low":2.64737,"close":2.64768,"volume":463.0199890136719},{"timestamp":1742422080000,"open":2.64769,"high":2.64771,"low":2.64753,"close":2.64767,"volume":254.4600067138672},{"timestamp":1742422140000,"open":2.64769,"high":2.64773,"low":2.64745,"close":2.64746,"volume":168.14999389648438},{"timestamp":1742422200000,"open":2.64747,"high":2.64776,"low":2.64745,"close":2.64774,"volume":359.6300048828125},{"timestamp":1742422260000,"open":2.64773,"high":2.64786,"low":2.64753,"close":2.64771,"volume":428.8399963378906},{"timestamp":1742422320000,"open":2.64772,"high":2.64784,"low":2.6474,"close":2.64742,"volume":283.2799987792969},{"timestamp":1742422380000,"open":2.64743,"high":2.6482,"low":2.64743,"close":2.64744,"volume":152.10000610351562},{"timestamp":1742422440000,"open":2.64744,"high":2.64747,"low":2.64742,"close":2.64747,"volume":262.7699890136719},{"timestamp":1742422500000,"open":2.64747,"high":2.64839,"low":2.64747,"close":2.64839,"volume":243.3699951171875},{"timestamp":1742422560000,"open":2.64837,"high":2.64838,"low":2.64801,"close":2.64801,"volume":293.2300109863281},{"timestamp":1742422620000,"open":2.648,"high":2.64812,"low":2.64795,"close":2.64795,"volume":298.7699890136719},{"timestamp":1742422680000,"open":2.64797,"high":2.64822,"low":2.64795,"close":2.64798,"volume":290.44000244140625},{"timestamp":1742422740000,"open":2.64801,"high":2.64807,"low":2.64769,"close":2.64776,"volume":236.7899932861328},{"timestamp":1742422800000,"open":2.6478,"high":2.64797,"low":2.64757,"close":2.64776,"volume":203.57000732421875},{"timestamp":1742422860000,"open":2.64776,"high":2.64784,"low":2.64762,"close":2.64781,"volume":151.5800018310547},{"timestamp":1742422920000,"open":2.64781,"high":2.64783,"low":2.6477,"close":2.64776,"volume":193.63999938964844},{"timestamp":1742422980000,"open":2.64777,"high":2.64787,"low":2.64773,"close":2.64787,"volume":151.58999633789062},{"timestamp":1742423040000,"open":2.64787,"high":2.64787,"low":2.64766,"close":2.64766,"volume":132.19000244140625},{"timestamp":1742423100000,"open":2.64769,"high":2.64789,"low":2.64768,"close":2.64778,"volume":231.22000122070312},{"timestamp":1742423160000,"open":2.64777,"high":2.64778,"low":2.64774,"close":2.64777,"volume":162.10000610351562},{"timestamp":1742423220000,"open":2.64779,"high":2.64779,"low":2.64774,"close":2.64774,"volume":94.04000091552734},{"timestamp":1742423280000,"open":2.64784,"high":2.64784,"low":2.6477,"close":2.64773,"volume":179.25},{"timestamp":1742423340000,"open":2.64773,"high":2.64782,"low":2.64765,"close":2.64766,"volume":132.19000244140625},{"timestamp":1742423400000,"open":2.64768,"high":2.64769,"low":2.64761,"close":2.64764,"volume":82.94999694824219},{"timestamp":1742423460000,"open":2.64764,"high":2.64764,"low":2.64735,"close":2.6475,"volume":209.6300048828125},{"timestamp":1742423520000,"open":2.6475,"high":2.6475,"low":2.64737,"close":2.64746,"volume":96.77999877929688},{"timestamp":1742423580000,"open":2.64746,"high":2.64746,"low":2.64737,"close":2.64737,"volume":44.2400016784668},{"timestamp":1742423640000,"open":2.64739,"high":2.64744,"low":2.64734,"close":2.64734,"volume":104.54000091552734},{"timestamp":1742423700000,"open":2.64734,"high":2.64749,"low":2.64734,"close":2.64748,"volume":154.9199981689453},{"timestamp":1742423760000,"open":2.64749,"high":2.64749,"low":2.64714,"close":2.64727,"volume":219.10000610351562},{"timestamp":1742423820000,"open":2.64728,"high":2.64748,"low":2.64712,"close":2.64748,"volume":148.82000732421875},{"timestamp":1742423880000,"open":2.64747,"high":2.64767,"low":2.64747,"close":2.6475,"volume":105.08999633789062},{"timestamp":1742423940000,"open":2.64752,"high":2.64758,"low":2.64735,"close":2.64736,"volume":182.5800018310547},{"timestamp":1742424000000,"open":2.64735,"high":2.64765,"low":2.64734,"close":2.64737,"volume":138.27999877929688},{"timestamp":1742424060000,"open":2.64737,"high":2.64738,"low":2.64725,"close":2.64729,"volume":105.08000183105469},{"timestamp":1742424120000,"open":2.64728,"high":2.64747,"low":2.64696,"close":2.64714,"volume":198.6300048828125},{"timestamp":1742424180000,"open":2.64714,"high":2.64714,"low":2.64708,"close":2.64709,"volume":110.6500015258789},{"timestamp":1742424240000,"open":2.64707,"high":2.64715,"low":2.64695,"close":2.64695,"volume":223.5500030517578},{"timestamp":1742424300000,"open":2.64695,"high":2.647,"low":2.64687,"close":2.6469,"volume":211.36000061035156},{"timestamp":1742424360000,"open":2.6469,"high":2.64697,"low":2.64657,"close":2.64696,"volume":279.4200134277344},{"timestamp":1742424420000,"open":2.64697,"high":2.64705,"low":2.64693,"close":2.64699,"volume":312.04998779296875},{"timestamp":1742424480000,"open":2.647,"high":2.64705,"low":2.647,"close":2.64705,"volume":143.86000061035156},{"timestamp":1742424540000,"open":2.64705,"high":2.64706,"low":2.64694,"close":2.64696,"volume":154.3800048828125},{"timestamp":1742424600000,"open":2.64687,"high":2.64696,"low":2.64686,"close":2.64686,"volume":231.86000061035156},{"timestamp":1742424660000,"open":2.64687,"high":2.64721,"low":2.64687,"close":2.64713,"volume":314.7099914550781},{"timestamp":1742424720000,"open":2.64712,"high":2.64727,"low":2.6471,"close":2.64721,"volume":292.6400146484375},{"timestamp":1742424780000,"open":2.64721,"high":2.64728,"low":2.64721,"close":2.64725,"volume":176.47000122070312},{"timestamp":1742424840000,"open":2.64753,"high":2.6476,"low":2.64741,"close":2.64752,"volume":204.74000549316406},{"timestamp":1742424900000,"open":2.64753,"high":2.64761,"low":2.64744,"close":2.64749,"volume":229.08999633789062},{"timestamp":1742424960000,"open":2.64744,"high":2.64751,"low":2.64729,"close":2.6473,"volume":262.79998779296875},{"timestamp":1742425020000,"open":2.64729,"high":2.64734,"low":2.64706,"close":2.64706,"volume":298.2099914550781},{"timestamp":1742425080000,"open":2.64707,"high":2.6472,"low":2.64693,"close":2.64718,"volume":273.2099914550781},{"timestamp":1742425140000,"open":2.64713,"high":2.64718,"low":2.64699,"close":2.64705,"volume":246.16000366210938},{"timestamp":1742425200000,"open":2.64715,"high":2.64948,"low":2.64715,"close":2.64842,"volume":702.6400146484375},{"timestamp":1742425260000,"open":2.64879,"high":2.64961,"low":2.64879,"close":2.64957,"volume":320.94000244140625},{"timestamp":1742425320000,"open":2.64956,"high":2.64961,"low":2.64936,"close":2.64941,"volume":267.79998779296875},{"timestamp":1742425380000,"open":2.64943,"high":2.64943,"low":2.64793,"close":2.64797,"volume":218.5800018310547},{"timestamp":1742425440000,"open":2.64798,"high":2.648,"low":2.64751,"close":2.64757,"volume":169.82000732421875},{"timestamp":1742425500000,"open":2.64757,"high":2.64767,"low":2.64757,"close":2.64762,"volume":107.30999755859375},{"timestamp":1742425560000,"open":2.64762,"high":2.64771,"low":2.64752,"close":2.64769,"volume":194.17999267578125},{"timestamp":1742425620000,"open":2.6477,"high":2.64772,"low":2.64766,"close":2.64771,"volume":142.6999969482422},{"timestamp":1742425680000,"open":2.64771,"high":2.64797,"low":2.64769,"close":2.64793,"volume":211.9199981689453},{"timestamp":1742425740000,"open":2.64793,"high":2.64794,"low":2.64783,"close":2.64791,"volume":167.05999755859375},{"timestamp":1742425800000,"open":2.64792,"high":2.64828,"low":2.64789,"close":2.64824,"volume":355.19000244140625},{"timestamp":1742425860000,"open":2.64825,"high":2.64825,"low":2.64799,"close":2.648,"volume":188.11000061035156},{"timestamp":1742425920000,"open":2.64799,"high":2.64803,"low":2.64798,"close":2.64801,"volume":154.91000366210938},{"timestamp":1742425980000,"open":2.648,"high":2.64803,"low":2.64797,"close":2.64802,"volume":177.0800018310547},{"timestamp":1742426040000,"open":2.64803,"high":2.64805,"low":2.648,"close":2.648,"volume":71.94000244140625},{"timestamp":1742426100000,"open":2.648,"high":2.64802,"low":2.64797,"close":2.64797,"volume":107.88999938964844},{"timestamp":1742426160000,"open":2.64798,"high":2.64803,"low":2.64796,"close":2.648,"volume":157.67999267578125},{"timestamp":1742426220000,"open":2.64868,"high":2.64868,"low":2.64849,"close":2.64854,"volume":229.6300048828125},{"timestamp":1742426280000,"open":2.64855,"high":2.64883,"low":2.64852,"close":2.64881,"volume":246.22000122070312},{"timestamp":1742426340000,"open":2.64882,"high":2.64884,"low":2.6488,"close":2.64882,"volume":179.24000549316406},{"timestamp":1742426400000,"open":2.64882,"high":2.64885,"low":2.6486,"close":2.64868,"volume":229.0399932861328},{"timestamp":1742426460000,"open":2.64869,"high":2.64872,"low":2.64866,"close":2.64871,"volume":284.9200134277344},{"timestamp":1742426520000,"open":2.64869,"high":2.64872,"low":2.64849,"close":2.64852,"volume":207.47000122070312},{"timestamp":1742426580000,"open":2.64854,"high":2.64856,"low":2.64831,"close":2.64832,"volume":193.6300048828125},{"timestamp":1742426640000,"open":2.64831,"high":2.64837,"low":2.6483,"close":2.6483,"volume":200.86000061035156},{"timestamp":1742426700000,"open":2.64831,"high":2.64853,"low":2.64831,"close":2.64851,"volume":170.9499969482422},{"timestamp":1742426760000,"open":2.64849,"high":2.64852,"low":2.64847,"close":2.64847,"volume":96.81999969482422},{"timestamp":1742426820000,"open":2.64848,"high":2.64861,"low":2.64844,"close":2.64852,"volume":213.02999877929688},{"timestamp":1742426880000,"open":2.64851,"high":2.64861,"low":2.64846,"close":2.64861,"volume":182.55999755859375},{"timestamp":1742426940000,"open":2.64863,"high":2.64875,"low":2.64857,"close":2.64873,"volume":179.25999450683594},{"timestamp":1742427000000,"open":2.64874,"high":2.64884,"low":2.64869,"close":2.64881,"volume":177.05999755859375},{"timestamp":1742427060000,"open":2.64881,"high":2.64896,"low":2.64879,"close":2.64892,"volume":116.18000030517578},{"timestamp":1742427120000,"open":2.64892,"high":2.64892,"low":2.64873,"close":2.64874,"volume":242.85000610351562},{"timestamp":1742427180000,"open":2.64877,"high":2.64883,"low":2.64874,"close":2.64883,"volume":216.91000366210938},{"timestamp":1742427240000,"open":2.64882,"high":2.64884,"low":2.64879,"close":2.64884,"volume":204.72999572753906},{"timestamp":1742427300000,"open":2.64883,"high":2.64883,"low":2.64873,"close":2.64876,"volume":157.67999267578125},{"timestamp":1742427360000,"open":2.64875,"high":2.64879,"low":2.64874,"close":2.64879,"volume":196.42999267578125},{"timestamp":1742427420000,"open":2.64879,"high":2.64887,"low":2.64876,"close":2.64881,"volume":221.33999633789062},{"timestamp":1742427480000,"open":2.64882,"high":2.64892,"low":2.6488,"close":2.64889,"volume":188.16000366210938},{"timestamp":1742427540000,"open":2.64889,"high":2.64903,"low":2.64881,"close":2.64898,"volume":181.47999572753906},{"timestamp":1742427600000,"open":2.64899,"high":2.64905,"low":2.64893,"close":2.64905,"volume":146.60000610351562},{"timestamp":1742427660000,"open":2.64907,"high":2.64911,"low":2.64902,"close":2.64909,"volume":127.26000213623047},{"timestamp":1742427720000,"open":2.64906,"high":2.64923,"low":2.64903,"close":2.64919,"volume":174.27999877929688},{"timestamp":1742427780000,"open":2.64901,"high":2.64901,"low":2.64776,"close":2.64785,"volume":190.8800048828125},{"timestamp":1742427840000,"open":2.6479,"high":2.64801,"low":2.64736,"close":2.64795,"volume":420.57000732421875},{"timestamp":1742427900000,"open":2.64795,"high":2.64797,"low":2.64785,"close":2.64795,"volume":171.50999450683594},{"timestamp":1742427960000,"open":2.64791,"high":2.64813,"low":2.64791,"close":2.64813,"volume":246.19000244140625},{"timestamp":1742428020000,"open":2.64813,"high":2.64823,"low":2.64807,"close":2.64812,"volume":321.4599914550781},{"timestamp":1742428080000,"open":2.64812,"high":2.64819,"low":2.648,"close":2.64817,"volume":127.2699966430664},{"timestamp":1742428140000,"open":2.64816,"high":2.64821,"low":2.64801,"close":2.64807,"volume":107.87000274658203},{"timestamp":1742428200000,"open":2.64805,"high":2.64807,"low":2.64803,"close":2.64803,"volume":107.88999938964844},{"timestamp":1742428260000,"open":2.64803,"high":2.64828,"low":2.64778,"close":2.64823,"volume":204.7100067138672},{"timestamp":1742428320000,"open":2.64822,"high":2.64822,"low":2.64808,"close":2.64808,"volume":99.58999633789062},{"timestamp":1742428380000,"open":2.64811,"high":2.64813,"low":2.64809,"close":2.64811,"volume":74.70999908447266},{"timestamp":1742428440000,"open":2.64813,"high":2.64815,"low":2.64813,"close":2.64815,"volume":55.31999969482422},{"timestamp":1742428500000,"open":2.64815,"high":2.64815,"low":2.64811,"close":2.64811,"volume":38.72999954223633},{"timestamp":1742428560000,"open":2.64811,"high":2.64837,"low":2.6481,"close":2.64837,"volume":135.55999755859375},{"timestamp":1742428620000,"open":2.64838,"high":2.64841,"low":2.64832,"close":2.64836,"volume":163.24000549316406},{"timestamp":1742428680000,"open":2.64836,"high":2.64845,"low":2.6483,"close":2.64843,"volume":193.6300048828125},{"timestamp":1742428740000,"open":2.64841,"high":2.64842,"low":2.64829,"close":2.64839,"volume":213.02000427246094}]