[{"timestamp":1742362200000,"open":2.64481,"high":2.64484,"low":2.64481,"close":2.64484,"volume":4.320000171661377},{"timestamp":1742362260000,"open":2.6447,"high":2.64479,"low":2.64469,"close":2.64469,"volume":4.860000133514404},{"timestamp":1742362320000,"open":2.6447,"high":2.64505,"low":2.6447,"close":2.64505,"volume":18.360000610351562},{"timestamp":1742362380000,"open":2.64505,"high":2.6451,"low":2.64487,"close":2.64506,"volume":18.489999771118164},{"timestamp":1742362440000,"open":2.64511,"high":2.64524,"low":2.64502,"close":2.64524,"volume":10.260000228881836},{"timestamp":1742362500000,"open":2.64529,"high":2.64537,"low":2.64521,"close":2.64537,"volume":17.280000686645508},{"timestamp":1742362560000,"open":2.64538,"high":2.64538,"low":2.64508,"close":2.64508,"volume":11.199999809265137},{"timestamp":1742362620000,"open":2.64508,"high":2.64536,"low":2.64508,"close":2.64516,"volume":20.520000457763672},{"timestamp":1742362680000,"open":2.64526,"high":2.64526,"low":2.64506,"close":2.64525,"volume":19.979999542236328},{"timestamp":1742362740000,"open":2.64516,"high":2.64526,"low":2.64509,"close":2.64514,"volume":15.119999885559082},{"timestamp":1742362800000,"open":2.64517,"high":2.64527,"low":2.64515,"close":2.64522,"volume":15.119999885559082},{"timestamp":1742362860000,"open":2.64524,"high":2.64525,"low":2.64522,"close":2.64523,"volume":7.559999942779541},{"timestamp":1742362920000,"open":2.64514,"high":2.64528,"low":2.64514,"close":2.64528,"volume":9.180000305175781},{"timestamp":1742362980000,"open":2.64519,"high":2.64527,"low":2.64519,"close":2.6452,"volume":11.069999694824219},{"timestamp":1742363040000,"open":2.64515,"high":2.64534,"low":2.64506,"close":2.64534,"volume":41.709999084472656},{"timestamp":1742363100000,"open":2.64524,"high":2.64534,"low":2.64501,"close":2.64507,"volume":55.61000061035156},{"timestamp":1742363160000,"open":2.64512,"high":2.64516,"low":2.64497,"close":2.64497,"volume":32.65999984741211},{"timestamp":1742363220000,"open":2.64497,"high":2.64508,"low":2.64485,"close":2.64491,"volume":59.09000015258789},{"timestamp":1742363280000,"open":2.6449,"high":2.64505,"low":2.6449,"close":2.64501,"volume":51.02000045776367},{"timestamp":1742363340000,"open":2.64489,"high":2.64493,"low":2.64484,"close":2.64491,"volume":35.63999938964844},{"timestamp":1742363400000,"open":2.64501,"high":2.64503,"low":2.64494,"close":2.64503,"volume":6.480000019073486},{"timestamp":1742363460000,"open":2.64512,"high":2.64515,"low":2.64486,"close":2.64515,"volume":29.15999984741211},{"timestamp":1742363520000,"open":2.64523,"high":2.64545,"low":2.64523,"close":2.64545,"volume":19.440000534057617},{"timestamp":1742363580000,"open":2.64536,"high":2.64577,"low":2.64535,"close":2.64577,"volume":25.90999984741211},{"timestamp":1742363640000,"open":2.64582,"high":2.64583,"low":2.64574,"close":2.64583,"volume":7.559999942779541},{"timestamp":1742363700000,"open":2.64573,"high":2.64574,"low":2.64563,"close":2.64574,"volume":16.329999923706055},{"timestamp":1742363760000,"open":2.64565,"high":2.64578,"low":2.64562,"close":2.64566,"volume":18.899999618530273},{"timestamp":1742363820000,"open":2.64573,"high":2.64595,"low":2.64573,"close":2.64576,"volume":30.489999771118164},{"timestamp":1742363880000,"open":2.64576,"high":2.64593,"low":2.64567,"close":2.64588,"volume":47.4900016784668},{"timestamp":1742363940000,"open":2.64592,"high":2.64592,"low":2.64565,"close":2.6459,"volume":65.9800033569336},{"timestamp":1742364000000,"open":2.64596,"high":2.64611,"low":2.64565,"close":2.64587,"volume":86.5199966430664},{"timestamp":1742364060000,"open":2.64583,"high":2.64605,"low":2.64583,"close":2.64595,"volume":39.279998779296875},{"timestamp":1742364120000,"open":2.64599,"high":2.6462,"low":2.64598,"close":2.6462,"volume":19.440000534057617},{"timestamp":1742364180000,"open":2.64619,"high":2.64643,"low":2.64617,"close":2.64641,"volume":24.299999237060547},{"timestamp":1742364240000,"open":2.64641,"high":2.64643,"low":2.64615,"close":2.64628,"volume":66.94999694824219},{"timestamp":1742364300000,"open":2.64629,"high":2.64651,"low":2.64627,"close":2.64651,"volume":52.91999816894531},{"timestamp":1742364360000,"open":2.64651,"high":2.64667,"low":2.64631,"close":2.64653,"volume":38.189998626708984},{"timestamp":1742364420000,"open":2.64657,"high":2.64662,"low":2.64639,"close":2.64647,"volume":13.229999542236328},{"timestamp":1742364480000,"open":2.64647,"high":2.6466,"low":2.64634,"close":2.64652,"volume":24.84000015258789},{"timestamp":1742364540000,"open":2.64655,"high":2.64672,"low":2.64637,"close":2.64664,"volume":35.4900016784668},{"timestamp":1742364600000,"open":2.64657,"high":2.6467,"low":2.64654,"close":2.64658,"volume":48.33000183105469},{"timestamp":1742364660000,"open":2.64654,"high":2.6466,"low":2.64636,"close":2.64641,"volume":48.959999084472656},{"timestamp":1742364720000,"open":2.64641,"high":2.64642,"low":2.64628,"close":2.64636,"volume":34.02000045776367},{"timestamp":1742364780000,"open":2.64636,"high":2.64636,"low":2.64614,"close":2.64636,"volume":50.59000015258789},{"timestamp":1742364840000,"open":2.64624,"high":2.64636,"low":2.64605,"close":2.64626,"volume":56.15999984741211},{"timestamp":1742364900000,"open":2.64631,"high":2.64631,"low":2.64615,"close":2.64622,"volume":20.25},{"timestamp":1742364960000,"open":2.64621,"high":2.64628,"low":2.64602,"close":2.64607,"volume":22.40999984741211},{"timestamp":1742365020000,"open":2.64597,"high":2.64607,"low":2.64586,"close":2.64589,"volume":16.200000762939453},{"timestamp":1742365080000,"open":2.6458,"high":2.64621,"low":2.64561,"close":2.64621,"volume":55.7400016784668},{"timestamp":1742365140000,"open":2.64613,"high":2.64639,"low":2.64613,"close":2.64638,"volume":12.420000076293945},{"timestamp":1742365200000,"open":2.64643,"high":2.64643,"low":2.64589,"close":2.64601,"volume":46.970001220703125},{"timestamp":1742365260000,"open":2.64601,"high":2.64685,"low":2.64601,"close":2.64685,"volume":68.68000030517578},{"timestamp":1742365320000,"open":2.64694,"high":2.64696,"low":2.64665,"close":2.64679,"volume":38.869998931884766},{"timestamp":1742365380000,"open":2.64687,"high":2.64702,"low":2.64669,"close":2.64683,"volume":64.62999725341797},{"timestamp":1742365440000,"open":2.64687,"high":2.64692,"low":2.64687,"close":2.64687,"volume":14.710000038146973},{"timestamp":1742365500000,"open":2.64687,"high":2.64735,"low":2.64682,"close":2.64735,"volume":50.880001068115234},{"timestamp":1742365560000,"open":2.64727,"high":2.64729,"low":2.64716,"close":2.64729,"volume":14.699999809265137},{"timestamp":1742365620000,"open":2.64731,"high":2.64736,"low":2.64714,"close":2.64726,"volume":47.36000061035156},{"timestamp":1742365680000,"open":2.64731,"high":2.64747,"low":2.64723,"close":2.64724,"volume":48.16999816894531},{"timestamp":1742365740000,"open":2.64729,"high":2.64729,"low":2.64719,"close":2.64724,"volume":14.029999732971191},{"timestamp":1742365800000,"open":2.64728,"high":2.64728,"low":2.64698,"close":2.64715,"volume":48.83000183105469},{"timestamp":1742365860000,"open":2.6471,"high":2.64739,"low":2.64704,"close":2.64721,"volume":48.02000045776367},{"timestamp":1742365920000,"open":2.64731,"high":2.6474,"low":2.64723,"close":2.64731,"volume":89.81999969482422},{"timestamp":1742365980000,"open":2.64726,"high":2.64746,"low":2.64718,"close":2.64731,"volume":114.52999877929688},{"timestamp":1742366040000,"open":2.64731,"high":2.64735,"low":2.64682,"close":2.64688,"volume":78.66000366210938},{"timestamp":1742366100000,"open":2.64679,"high":2.64682,"low":2.64666,"close":2.64669,"volume":52.36000061035156},{"timestamp":1742366160000,"open":2.64676,"high":2.64685,"low":2.64648,"close":2.64685,"volume":31.170000076293945},{"timestamp":1742366220000,"open":2.64684,"high":2.64693,"low":2.64653,"close":2.64674,"volume":82.97000122070312},{"timestamp":1742366280000,"open":2.64674,"high":2.64709,"low":2.64674,"close":2.64687,"volume":83.48999786376953},{"timestamp":1742366340000,"open":2.64687,"high":2.64697,"low":2.64641,"close":2.6465,"volume":55.29999923706055},{"timestamp":1742366400000,"open":2.64651,"high":2.64679,"low":2.6464,"close":2.64672,"volume":74.61000061035156},{"timestamp":1742366460000,"open":2.64672,"high":2.64676,"low":2.64644,"close":2.64644,"volume":75.83000183105469},{"timestamp":1742366520000,"open":2.64654,"high":2.64664,"low":2.64644,"close":2.64649,"volume":63.529998779296875},{"timestamp":1742366580000,"open":2.64654,"high":2.64667,"low":2.64633,"close":2.64666,"volume":80.9800033569336},{"timestamp":1742366640000,"open":2.64675,"high":2.64706,"low":2.64669,"close":2.64688,"volume":73.12000274658203},{"timestamp":1742366700000,"open":2.64693,"high":2.64702,"low":2.64676,"close":2.64681,"volume":64.75},{"timestamp":1742366760000,"open":2.6469,"high":2.6472,"low":2.64689,"close":2.64704,"volume":41.16999816894531},{"timestamp":1742366820000,"open":2.64709,"high":2.64718,"low":2.64705,"close":2.64705,"volume":15.390000343322754},{"timestamp":1742366880000,"open":2.64715,"high":2.64722,"low":2.64692,"close":2.64722,"volume":38.880001068115234},{"timestamp":1742366940000,"open":2.64712,"high":2.64737,"low":2.64709,"close":2.64722,"volume":102.30999755859375},{"timestamp":1742367000000,"open":2.64721,"high":2.64742,"low":2.64716,"close":2.64733,"volume":59.47999954223633},{"timestamp":1742367060000,"open":2.64732,"high":2.64737,"low":2.64688,"close":2.64698,"volume":83.0999984741211},{"timestamp":1742367120000,"open":2.64684,"high":2.64733,"low":2.64684,"close":2.64708,"volume":34.13999938964844},{"timestamp":1742367180000,"open":2.64717,"high":2.64718,"low":2.64706,"close":2.64706,"volume":15.380000114440918},{"timestamp":1742367240000,"open":2.64707,"high":2.64719,"low":2.64678,"close":2.64678,"volume":19.43000030517578},{"timestamp":1742367300000,"open":2.64669,"high":2.64681,"low":2.64658,"close":2.64671,"volume":60.0099983215332},{"timestamp":1742367360000,"open":2.64666,"high":2.64696,"low":2.64666,"close":2.64671,"volume":75.25},{"timestamp":1742367420000,"open":2.64671,"high":2.64692,"low":2.64638,"close":2.64652,"volume":132.5800018310547},{"timestamp":1742367480000,"open":2.64644,"high":2.64649,"low":2.64615,"close":2.64637,"volume":122.44999694824219},{"timestamp":1742367540000,"open":2.64628,"high":2.64637,"low":2.64558,"close":2.64603,"volume":167.35000610351562},{"timestamp":1742367600000,"open":2.64629,"high":2.64632,"low":2.64532,"close":2.64533,"volume":307.0199890136719},{"timestamp":1742367660000,"open":2.64534,"high":2.6456,"low":2.64498,"close":2.64529,"volume":260.67999267578125},{"timestamp":1742367720000,"open":2.64535,"high":2.64585,"low":2.64533,"close":2.6458,"volume":224.38999938964844},{"timestamp":1742367780000,"open":2.64576,"high":2.64593,"low":2.64554,"close":2.6457,"volume":122.94999694824219},{"timestamp":1742367840000,"open":2.64572,"high":2.64618,"low":2.64554,"close":2.64598,"volume":128.4499969482422},{"timestamp":1742367900000,"open":2.64599,"high":2.646,"low":2.64556,"close":2.64563,"volume":91.22000122070312},{"timestamp":1742367960000,"open":2.64555,"high":2.64564,"low":2.64512,"close":2.64513,"volume":140.8300018310547},{"timestamp":1742368020000,"open":2.64513,"high":2.64606,"low":2.64513,"close":2.64593,"volume":67.22000122070312},{"timestamp":1742368080000,"open":2.64598,"high":2.64648,"low":2.64589,"close":2.64638,"volume":61.52000045776367},{"timestamp":1742368140000,"open":2.64634,"high":2.6475,"low":2.64632,"close":2.64741,"volume":87.19999694824219},{"timestamp":1742368200000,"open":2.64739,"high":2.64767,"low":2.64703,"close":2.64711,"volume":104.05999755859375},{"timestamp":1742368260000,"open":2.6472,"high":2.64781,"low":2.64719,"close":2.64769,"volume":68.16999816894531},{"timestamp":1742368320000,"open":2.64773,"high":2.64812,"low":2.64754,"close":2.64812,"volume":70.19999694824219},{"timestamp":1742368380000,"open":2.64793,"high":2.64854,"low":2.64793,"close":2.64846,"volume":90.72000122070312},{"timestamp":1742368440000,"open":2.64847,"high":2.64865,"low":2.64807,"close":2.64839,"volume":81.54000091552734},{"timestamp":1742368500000,"open":2.64843,"high":2.64843,"low":2.6478,"close":2.64801,"volume":142.91000366210938},{"timestamp":1742368560000,"open":2.64799,"high":2.64805,"low":2.64765,"close":2.64765,"volume":141},{"timestamp":1742368620000,"open":2.6477,"high":2.64771,"low":2.64722,"close":2.64753,"volume":142.49000549316406},{"timestamp":1742368680000,"open":2.64755,"high":2.64779,"low":2.64728,"close":2.64734,"volume":177.19000244140625},{"timestamp":1742368740000,"open":2.6474,"high":2.64756,"low":2.6472,"close":2.64754,"volume":131.13999938964844},{"timestamp":1742368800000,"open":2.64748,"high":2.64776,"low":2.647,"close":2.64706,"volume":107.61000061035156},{"timestamp":1742368860000,"open":2.64708,"high":2.64744,"low":2.64697,"close":2.64704,"volume":96.61000061035156},{"timestamp":1742368920000,"open":2.64702,"high":2.64717,"low":2.6466,"close":2.6468,"volume":129.1699981689453},{"timestamp":1742368980000,"open":2.64674,"high":2.64703,"low":2.64628,"close":2.64652,"volume":199.5500030517578},{"timestamp":1742369040000,"open":2.64662,"high":2.64676,"low":2.64628,"close":2.64658,"volume":112.66999816894531},{"timestamp":1742369100000,"open":2.64659,"high":2.64685,"low":2.64623,"close":2.64645,"volume":87.30999755859375},{"timestamp":1742369160000,"open":2.64648,"high":2.64656,"low":2.64581,"close":2.64601,"volume":174.82000732421875},{"timestamp":1742369220000,"open":2.64595,"high":2.64621,"low":2.64578,"close":2.64621,"volume":88.41000366210938},{"timestamp":1742369280000,"open":2.64621,"high":2.64621,"low":2.64578,"close":2.64597,"volume":127.77999877929688},{"timestamp":1742369340000,"open":2.64598,"high":2.64613,"low":2.64579,"close":2.64604,"volume":140.55999755859375},{"timestamp":1742369400000,"open":2.64606,"high":2.6473,"low":2.64606,"close":2.6472,"volume":128.6199951171875},{"timestamp":1742369460000,"open":2.64725,"high":2.64738,"low":2.64684,"close":2.64692,"volume":108.4000015258789},{"timestamp":1742369520000,"open":2.64687,"high":2.6474,"low":2.64657,"close":2.64721,"volume":100.01000213623047},{"timestamp":1742369580000,"open":2.64722,"high":2.64751,"low":2.64702,"close":2.64728,"volume":131.19000244140625},{"timestamp":1742369640000,"open":2.64724,"high":2.64758,"low":2.64709,"close":2.64756,"volume":259.1600036621094},{"timestamp":1742369700000,"open":2.64761,"high":2.64818,"low":2.64756,"close":2.64779,"volume":182.63999938964844},{"timestamp":1742369760000,"open":2.6477,"high":2.64898,"low":2.64757,"close":2.64898,"volume":389.67999267578125},{"timestamp":1742369820000,"open":2.64896,"high":2.65025,"low":2.64896,"close":2.64918,"volume":614.489990234375},{"timestamp":1742369880000,"open":2.64911,"high":2.6497,"low":2.64869,"close":2.64937,"volume":422.2200012207031},{"timestamp":1742369940000,"open":2.64936,"high":2.64936,"low":2.64805,"close":2.64861,"volume":349.92999267578125},{"timestamp":1742370000000,"open":2.64861,"high":2.64915,"low":2.6483,"close":2.64835,"volume":372.9700012207031},{"timestamp":1742370060000,"open":2.64832,"high":2.64842,"low":2.64724,"close":2.64725,"volume":387.489990234375},{"timestamp":1742370120000,"open":2.64725,"high":2.64815,"low":2.64661,"close":2.64796,"volume":436.7799987792969},{"timestamp":1742370180000,"open":2.64782,"high":2.6485,"low":2.64697,"close":2.64707,"volume":705.7000122070312},{"timestamp":1742370240000,"open":2.64716,"high":2.64775,"low":2.64708,"close":2.64737,"volume":468.57000732421875},{"timestamp":1742370300000,"open":2.64743,"high":2.64819,"low":2.64743,"close":2.64806,"volume":211.22000122070312},{"timestamp":1742370360000,"open":2.64814,"high":2.64841,"low":2.64782,"close":2.6482,"volume":111.08999633789062},{"timestamp":1742370420000,"open":2.6482,"high":2.64874,"low":2.64712,"close":2.64713,"volume":213},{"timestamp":1742370480000,"open":2.64708,"high":2.64734,"low":2.64675,"close":2.64683,"volume":204.75},{"timestamp":1742370540000,"open":2.64688,"high":2.64756,"low":2.64688,"close":2.64699,"volume":161.99000549316406},{"timestamp":1742370600000,"open":2.64705,"high":2.64762,"low":2.64675,"close":2.64752,"volume":192.24000549316406},{"timestamp":1742370660000,"open":2.64761,"high":2.64775,"low":2.64655,"close":2.64661,"volume":167.8000030517578},{"timestamp":1742370720000,"open":2.6466,"high":2.64669,"low":2.64537,"close":2.64548,"volume":227.55999755859375},{"timestamp":1742370780000,"open":2.64549,"high":2.64684,"low":2.64538,"close":2.64683,"volume":329.9599914550781},{"timestamp":1742370840000,"open":2.64686,"high":2.64704,"low":2.64609,"close":2.64616,"volume":139.8300018310547},{"timestamp":1742370900000,"open":2.64614,"high":2.64644,"low":2.6458,"close":2.6458,"volume":170.17999267578125},{"timestamp":1742370960000,"open":2.64584,"high":2.64602,"low":2.64537,"close":2.6454,"volume":123.66000366210938},{"timestamp":1742371020000,"open":2.64545,"high":2.64552,"low":2.64467,"close":2.64473,"volume":127.02999877929688},{"timestamp":1742371080000,"open":2.64476,"high":2.64515,"low":2.6446,"close":2.64482,"volume":140.6699981689453},{"timestamp":1742371140000,"open":2.64487,"high":2.64487,"low":2.64381,"close":2.64404,"volume":223.99000549316406},{"timestamp":1742371200000,"open":2.64395,"high":2.64405,"low":2.64306,"close":2.64325,"volume":390.04998779296875},{"timestamp":1742371260000,"open":2.6433,"high":2.64414,"low":2.64325,"close":2.64342,"volume":147.4199981689453},{"timestamp":1742371320000,"open":2.64358,"high":2.64372,"low":2.64319,"close":2.64331,"volume":118.80000305175781},{"timestamp":1742371380000,"open":2.64331,"high":2.64349,"low":2.64288,"close":2.64328,"volume":148.5},{"timestamp":1742371440000,"open":2.64322,"high":2.64378,"low":2.6431,"close":2.64338,"volume":147.94000244140625},{"timestamp":1742371500000,"open":2.64342,"high":2.6437,"low":2.64327,"close":2.64327,"volume":93.41999816894531},{"timestamp":1742371560000,"open":2.64332,"high":2.64377,"low":2.64329,"close":2.64362,"volume":98.81999969482422},{"timestamp":1742371620000,"open":2.64358,"high":2.64397,"low":2.64354,"close":2.64366,"volume":92.87999725341797},{"timestamp":1742371680000,"open":2.64362,"high":2.64432,"low":2.64362,"close":2.64424,"volume":105.83999633789062},{"timestamp":1742371740000,"open":2.64424,"high":2.64532,"low":2.64424,"close":2.64506,"volume":112.31999969482422},{"timestamp":1742371800000,"open":2.64512,"high":2.64531,"low":2.64456,"close":2.64463,"volume":137.16000366210938},{"timestamp":1742371860000,"open":2.64458,"high":2.64463,"low":2.64398,"close":2.64407,"volume":111.23999786376953},{"timestamp":1742371920000,"open":2.64404,"high":2.64452,"low":2.64395,"close":2.64429,"volume":108.54000091552734},{"timestamp":1742371980000,"open":2.64438,"high":2.64456,"low":2.64426,"close":2.64439,"volume":102.19000244140625},{"timestamp":1742372040000,"open":2.64434,"high":2.64503,"low":2.64426,"close":2.64503,"volume":73.44000244140625},{"timestamp":1742372100000,"open":2.64507,"high":2.64546,"low":2.64486,"close":2.64528,"volume":77.76000213623047},{"timestamp":1742372160000,"open":2.64513,"high":2.64554,"low":2.64504,"close":2.64539,"volume":83.69999694824219},{"timestamp":1742372220000,"open":2.64544,"high":2.64556,"low":2.64519,"close":2.64519,"volume":65.87999725341797},{"timestamp":1742372280000,"open":2.64524,"high":2.6453,"low":2.645,"close":2.64506,"volume":76.94999694824219},{"timestamp":1742372340000,"open":2.64514,"high":2.64529,"low":2.64491,"close":2.64527,"volume":65.87999725341797},{"timestamp":1742372400000,"open":2.6454,"high":2.64551,"low":2.64516,"close":2.64529,"volume":88.83000183105469},{"timestamp":1742372460000,"open":2.6453,"high":2.64535,"low":2.64515,"close":2.64527,"volume":59.529998779296875},{"timestamp":1742372520000,"open":2.64526,"high":2.6454,"low":2.64492,"close":2.645,"volume":74.79000091552734},{"timestamp":1742372580000,"open":2.64493,"high":2.64495,"low":2.64426,"close":2.6443,"volume":52.91999816894531},{"timestamp":1742372640000,"open":2.64427,"high":2.64438,"low":2.64399,"close":2.64422,"volume":104.20999908447266},{"timestamp":1742372700000,"open":2.64422,"high":2.64437,"low":2.64403,"close":2.64437,"volume":55.619998931884766},{"timestamp":1742372760000,"open":2.6444,"high":2.64458,"low":2.64406,"close":2.64427,"volume":68.58000183105469},{"timestamp":1742372820000,"open":2.64436,"high":2.64442,"low":2.64412,"close":2.64428,"volume":41.040000915527344},{"timestamp":1742372880000,"open":2.64423,"high":2.6444,"low":2.64401,"close":2.64417,"volume":44.81999969482422},{"timestamp":1742372940000,"open":2.64415,"high":2.6443,"low":2.64401,"close":2.64415,"volume":73.16000366210938},{"timestamp":1742373000000,"open":2.64421,"high":2.64423,"low":2.64357,"close":2.6436,"volume":83.69999694824219},{"timestamp":1742373060000,"open":2.6436,"high":2.64373,"low":2.64328,"close":2.64373,"volume":87.20999908447266},{"timestamp":1742373120000,"open":2.64383,"high":2.64435,"low":2.64373,"close":2.64401,"volume":70.73999786376953},{"timestamp":1742373180000,"open":2.64406,"high":2.64438,"low":2.64392,"close":2.64427,"volume":69.12000274658203},{"timestamp":1742373240000,"open":2.6443,"high":2.64435,"low":2.64334,"close":2.64337,"volume":73.02999877929688},{"timestamp":1742373300000,"open":2.64338,"high":2.64358,"low":2.64326,"close":2.64332,"volume":111.87000274658203},{"timestamp":1742373360000,"open":2.64336,"high":2.64361,"low":2.64322,"close":2.64346,"volume":64.66000366210938},{"timestamp":1742373420000,"open":2.64333,"high":2.64365,"low":2.64298,"close":2.64304,"volume":86.4000015258789},{"timestamp":1742373480000,"open":2.64304,"high":2.6432,"low":2.64289,"close":2.64315,"volume":60.61000061035156},{"timestamp":1742373540000,"open":2.64315,"high":2.64332,"low":2.64291,"close":2.64316,"volume":65.87999725341797},{"timestamp":1742373600000,"open":2.6432,"high":2.64344,"low":2.64297,"close":2.64308,"volume":83.16000366210938},{"timestamp":1742373660000,"open":2.64306,"high":2.6434,"low":2.64287,"close":2.64312,"volume":99.36000061035156},{"timestamp":1742373720000,"open":2.64312,"high":2.64314,"low":2.64246,"close":2.64256,"volume":60.47999954223633},{"timestamp":1742373780000,"open":2.64253,"high":2.64277,"low":2.64206,"close":2.64217,"volume":131.49000549316406},{"timestamp":1742373840000,"open":2.64221,"high":2.64225,"low":2.64178,"close":2.64195,"volume":56.70000076293945},{"timestamp":1742373900000,"open":2.64185,"high":2.64202,"low":2.64145,"close":2.64145,"volume":71.27999877929688},{"timestamp":1742373960000,"open":2.64146,"high":2.64186,"low":2.64122,"close":2.6417,"volume":72.62000274658203},{"timestamp":1742374020000,"open":2.64174,"high":2.64197,"low":2.64164,"close":2.6418,"volume":43.20000076293945},{"timestamp":1742374080000,"open":2.64184,"high":2.64223,"low":2.6418,"close":2.64192,"volume":91.80000305175781},{"timestamp":1742374140000,"open":2.64186,"high":2.64207,"low":2.64161,"close":2.64165,"volume":90.18000030517578},{"timestamp":1742374200000,"open":2.64161,"high":2.64173,"low":2.64083,"close":2.64087,"volume":86.80000305175781},{"timestamp":1742374260000,"open":2.64087,"high":2.64097,"low":2.64075,"close":2.64088,"volume":85.31999969482422},{"timestamp":1742374320000,"open":2.6409,"high":2.6409,"low":2.63991,"close":2.63995,"volume":104.81999969482422},{"timestamp":1742374380000,"open":2.64003,"high":2.64017,"low":2.63982,"close":2.64,"volume":79.23999786376953},{"timestamp":1742374440000,"open":2.64006,"high":2.64038,"low":2.63986,"close":2.64025,"volume":83.0199966430664},{"timestamp":1742374500000,"open":2.64023,"high":2.64058,"low":2.64021,"close":2.6405,"volume":75.5999984741211},{"timestamp":1742374560000,"open":2.64045,"high":2.64045,"low":2.63974,"close":2.63979,"volume":74.5199966430664},{"timestamp":1742374620000,"open":2.63981,"high":2.64038,"low":2.63975,"close":2.64038,"volume":68.04000091552734},{"timestamp":1742374680000,"open":2.64032,"high":2.64036,"low":2.63987,"close":2.63996,"volume":76.13999938964844},{"timestamp":1742374740000,"open":2.63997,"high":2.63999,"low":2.63944,"close":2.6395,"volume":126.9000015258789},{"timestamp":1742374800000,"open":2.63944,"high":2.64011,"low":2.63933,"close":2.64003,"volume":110.41999816894531},{"timestamp":1742374860000,"open":2.64,"high":2.64005,"low":2.63935,"close":2.63954,"volume":76.68000030517578},{"timestamp":1742374920000,"open":2.63953,"high":2.63968,"low":2.63931,"close":2.63956,"volume":79.91999816894531},{"timestamp":1742374980000,"open":2.63959,"high":2.63991,"low":2.63952,"close":2.63982,"volume":73.44000244140625},{"timestamp":1742375040000,"open":2.63984,"high":2.64019,"low":2.63984,"close":2.64013,"volume":75.5999984741211},{"timestamp":1742375100000,"open":2.64008,"high":2.64018,"low":2.6398,"close":2.63997,"volume":100.70999908447266},{"timestamp":1742375160000,"open":2.63997,"high":2.64017,"low":2.63981,"close":2.63985,"volume":85.31999969482422},{"timestamp":1742375220000,"open":2.63983,"high":2.63984,"low":2.63945,"close":2.63951,"volume":66.81999969482422},{"timestamp":1742375280000,"open":2.63951,"high":2.63977,"low":2.6392,"close":2.63976,"volume":82.19999694824219},{"timestamp":1742375340000,"open":2.63977,"high":2.63999,"low":2.63965,"close":2.63978,"volume":51.84000015258789},{"timestamp":1742375400000,"open":2.63982,"high":2.63993,"low":2.63938,"close":2.63938,"volume":47.52000045776367},{"timestamp":1742375460000,"open":2.63938,"high":2.63972,"low":2.63911,"close":2.63911,"volume":81},{"timestamp":1742375520000,"open":2.6391,"high":2.63946,"low":2.6391,"close":2.63944,"volume":93.95999908447266},{"timestamp":1742375580000,"open":2.63939,"high":2.63951,"low":2.63895,"close":2.63915,"volume":116.63999938964844},{"timestamp":1742375640000,"open":2.63912,"high":2.63928,"low":2.63896,"close":2.63924,"volume":103.94000244140625},{"timestamp":1742375700000,"open":2.63927,"high":2.6395,"low":2.6391,"close":2.63928,"volume":90.9800033569336},{"timestamp":1742375760000,"open":2.63923,"high":2.63983,"low":2.63923,"close":2.63973,"volume":57.5099983215332},{"timestamp":1742375820000,"open":2.63974,"high":2.63974,"low":2.6392,"close":2.63938,"volume":122.70999908447266},{"timestamp":1742375880000,"open":2.63939,"high":2.63997,"low":2.63937,"close":2.63973,"volume":92.58999633789062},{"timestamp":1742375940000,"open":2.63974,"high":2.63992,"low":2.63913,"close":2.63916,"volume":105.30000305175781},{"timestamp":1742376000000,"open":2.63917,"high":2.63923,"low":2.63892,"close":2.63914,"volume":72.36000061035156},{"timestamp":1742376060000,"open":2.63909,"high":2.63923,"low":2.63854,"close":2.63867,"volume":80.66000366210938},{"timestamp":1742376120000,"open":2.63867,"high":2.63886,"low":2.63861,"close":2.63885,"volume":52.380001068115234},{"timestamp":1742376180000,"open":2.63882,"high":2.63896,"low":2.63868,"close":2.63888,"volume":86.52999877929688},{"timestamp":1742376240000,"open":2.6389,"high":2.63928,"low":2.63886,"close":2.63919,"volume":57.2400016784668},{"timestamp":1742376300000,"open":2.63934,"high":2.63954,"low":2.6392,"close":2.63937,"volume":71.81999969482422},{"timestamp":1742376360000,"open":2.63932,"high":2.63932,"low":2.63889,"close":2.63889,"volume":62.369998931884766},{"timestamp":1742376420000,"open":2.63892,"high":2.63944,"low":2.63892,"close":2.63944,"volume":63.720001220703125},{"timestamp":1742376480000,"open":2.63948,"high":2.63964,"low":2.63925,"close":2.63956,"volume":45.900001525878906},{"timestamp":1742376540000,"open":2.63956,"high":2.63963,"low":2.63941,"close":2.63947,"volume":47.52000045776367},{"timestamp":1742376600000,"open":2.63947,"high":2.63948,"low":2.63925,"close":2.63929,"volume":61.560001373291016},{"timestamp":1742376660000,"open":2.63929,"high":2.64004,"low":2.63929,"close":2.64,"volume":74.5199966430664},{"timestamp":1742376720000,"open":2.63995,"high":2.64026,"low":2.63961,"close":2.63961,"volume":86.4000015258789},{"timestamp":1742376780000,"open":2.63965,"high":2.63993,"low":2.63898,"close":2.63904,"volume":113.4000015258789},{"timestamp":1742376840000,"open":2.63915,"high":2.63947,"low":2.63897,"close":2.6393,"volume":73.70999908447266},{"timestamp":1742376900000,"open":2.63935,"high":2.64032,"low":2.63935,"close":2.64028,"volume":67.62999725341797},{"timestamp":1742376960000,"open":2.6405,"high":2.6405,"low":2.63972,"close":2.63976,"volume":109.61000061035156},{"timestamp":1742377020000,"open":2.63973,"high":2.64007,"low":2.63962,"close":2.63966,"volume":66.95999908447266},{"timestamp":1742377080000,"open":2.6397,"high":2.64017,"low":2.63954,"close":2.64004,"volume":81.80000305175781},{"timestamp":1742377140000,"open":2.64004,"high":2.64009,"low":2.63982,"close":2.63988,"volume":47.63999938964844},{"timestamp":1742377200000,"open":2.63986,"high":2.64011,"low":2.6398,"close":2.63988,"volume":37.79999923706055},{"timestamp":1742377260000,"open":2.63985,"high":2.64013,"low":2.63982,"close":2.64013,"volume":72.48999786376953},{"timestamp":1742377320000,"open":2.63999,"high":2.64042,"low":2.63999,"close":2.64037,"volume":67.08999633789062},{"timestamp":1742377380000,"open":2.64037,"high":2.64098,"low":2.64027,"close":2.64091,"volume":63.9900016784668},{"timestamp":1742377440000,"open":2.64082,"high":2.64099,"low":2.6407,"close":2.64092,"volume":72.08999633789062},{"timestamp":1742377500000,"open":2.64091,"high":2.64117,"low":2.64068,"close":2.64098,"volume":72.9000015258789},{"timestamp":1742377560000,"open":2.641,"high":2.64117,"low":2.64091,"close":2.64114,"volume":47.25},{"timestamp":1742377620000,"open":2.64114,"high":2.64114,"low":2.64056,"close":2.64081,"volume":57.779998779296875},{"timestamp":1742377680000,"open":2.64075,"high":2.64081,"low":2.64042,"close":2.64057,"volume":60.72999954223633},{"timestamp":1742377740000,"open":2.64066,"high":2.64085,"low":2.64052,"close":2.64065,"volume":85.58000183105469},{"timestamp":1742377800000,"open":2.64067,"high":2.64073,"low":2.64045,"close":2.64051,"volume":52.380001068115234},{"timestamp":1742377860000,"open":2.64059,"high":2.64093,"low":2.64033,"close":2.64035,"volume":76.13999938964844},{"timestamp":1742377920000,"open":2.64039,"high":2.64056,"low":2.64014,"close":2.64023,"volume":59.939998626708984},{"timestamp":1742377980000,"open":2.64018,"high":2.64047,"low":2.63997,"close":2.64016,"volume":104.61000061035156},{"timestamp":1742378040000,"open":2.64024,"high":2.64081,"low":2.64024,"close":2.64069,"volume":99.36000061035156},{"timestamp":1742378100000,"open":2.64073,"high":2.64114,"low":2.64042,"close":2.64089,"volume":134.0500030517578},{"timestamp":1742378160000,"open":2.64092,"high":2.641,"low":2.64066,"close":2.64072,"volume":61.02000045776367},{"timestamp":1742378220000,"open":2.64077,"high":2.64149,"low":2.64073,"close":2.64108,"volume":57.2400016784668},{"timestamp":1742378280000,"open":2.64113,"high":2.6417,"low":2.64113,"close":2.64158,"volume":84.23999786376953},{"timestamp":1742378340000,"open":2.6416,"high":2.64165,"low":2.64107,"close":2.64107,"volume":70.19999694824219},{"timestamp":1742378400000,"open":2.64107,"high":2.6414,"low":2.64107,"close":2.64139,"volume":61.02000045776367},{"timestamp":1742378460000,"open":2.64136,"high":2.64139,"low":2.64081,"close":2.64096,"volume":60.470001220703125},{"timestamp":1742378520000,"open":2.64095,"high":2.64102,"low":2.64073,"close":2.64078,"volume":52.650001525878906},{"timestamp":1742378580000,"open":2.6408,"high":2.64101,"low":2.64071,"close":2.64079,"volume":91.93000030517578},{"timestamp":1742378640000,"open":2.6407,"high":2.64091,"low":2.64059,"close":2.64059,"volume":71.81999969482422},{"timestamp":1742378700000,"open":2.64058,"high":2.64079,"low":2.64046,"close":2.64057,"volume":57.63999938964844},{"timestamp":1742378760000,"open":2.64047,"high":2.64054,"low":2.63999,"close":2.64015,"volume":140.10000610351562},{"timestamp":1742378820000,"open":2.64014,"high":2.64014,"low":2.63982,"close":2.63994,"volume":119.19999694824219},{"timestamp":1742378880000,"open":2.63998,"high":2.64038,"low":2.63977,"close":2.64029,"volume":38.7400016784668},{"timestamp":1742378940000,"open":2.64025,"high":2.6405,"low":2.6401,"close":2.64034,"volume":37.790000915527344},{"timestamp":1742379000000,"open":2.64035,"high":2.64092,"low":2.64035,"close":2.64074,"volume":56.15999984741211},{"timestamp":1742379060000,"open":2.64071,"high":2.64097,"low":2.6407,"close":2.64081,"volume":29.15999984741211},{"timestamp":1742379120000,"open":2.64084,"high":2.6409,"low":2.64023,"close":2.64036,"volume":48.060001373291016},{"timestamp":1742379180000,"open":2.64041,"high":2.64048,"low":2.64007,"close":2.64007,"volume":61.81999969482422},{"timestamp":1742379240000,"open":2.6401,"high":2.6401,"low":2.63968,"close":2.63998,"volume":65.61000061035156},{"timestamp":1742379300000,"open":2.64004,"high":2.64027,"low":2.63989,"close":2.64017,"volume":39.0099983215332},{"timestamp":1742379360000,"open":2.6402,"high":2.6402,"low":2.63978,"close":2.63978,"volume":22.68000030517578},{"timestamp":1742379420000,"open":2.6398,"high":2.64009,"low":2.6398,"close":2.64005,"volume":43.20000076293945},{"timestamp":1742379480000,"open":2.64014,"high":2.64084,"low":2.64006,"close":2.64084,"volume":84.91000366210938},{"timestamp":1742379540000,"open":2.64069,"high":2.64103,"low":2.64057,"close":2.64096,"volume":33.75},{"timestamp":1742379600000,"open":2.64097,"high":2.64146,"low":2.64084,"close":2.64128,"volume":23.760000228881836},{"timestamp":1742379660000,"open":2.64131,"high":2.64141,"low":2.6408,"close":2.6408,"volume":42.119998931884766},{"timestamp":1742379720000,"open":2.64081,"high":2.641,"low":2.6408,"close":2.64097,"volume":30.239999771118164},{"timestamp":1742379780000,"open":2.64101,"high":2.64106,"low":2.64067,"close":2.64078,"volume":49.13999938964844},{"timestamp":1742379840000,"open":2.6408,"high":2.64087,"low":2.64073,"close":2.64079,"volume":24.84000015258789},{"timestamp":1742379900000,"open":2.64088,"high":2.64139,"low":2.64083,"close":2.64102,"volume":46.439998626708984},{"timestamp":1742379960000,"open":2.64102,"high":2.64108,"low":2.64066,"close":2.64066,"volume":52.91999816894531},{"timestamp":1742380020000,"open":2.64063,"high":2.64084,"low":2.64062,"close":2.6408,"volume":32.400001525878906},{"timestamp":1742380080000,"open":2.64075,"high":2.64079,"low":2.64053,"close":2.64077,"volume":60.47999954223633},{"timestamp":1742380140000,"open":2.64091,"high":2.64108,"low":2.64088,"close":2.64089,"volume":35.63999938964844},{"timestamp":1742380200000,"open":2.64086,"high":2.64137,"low":2.64081,"close":2.64081,"volume":38.880001068115234},{"timestamp":1742380260000,"open":2.64086,"high":2.64116,"low":2.64086,"close":2.64104,"volume":37.79999923706055},{"timestamp":1742380320000,"open":2.64099,"high":2.64128,"low":2.64056,"close":2.64073,"volume":77.76000213623047},{"timestamp":1742380380000,"open":2.64064,"high":2.64091,"low":2.64063,"close":2.64073,"volume":48.599998474121094},{"timestamp":1742380440000,"open":2.64078,"high":2.64105,"low":2.64073,"close":2.64088,"volume":50.7599983215332},{"timestamp":1742380500000,"open":2.64079,"high":2.6412,"low":2.64066,"close":2.64104,"volume":36.720001220703125},{"timestamp":1742380560000,"open":2.64107,"high":2.64121,"low":2.64102,"close":2.64121,"volume":27},{"timestamp":1742380620000,"open":2.64125,"high":2.64156,"low":2.64115,"close":2.64152,"volume":24.030000686645508},{"timestamp":1742380680000,"open":2.64155,"high":2.64184,"low":2.64155,"close":2.64183,"volume":36.720001220703125},{"timestamp":1742380740000,"open":2.64188,"high":2.64212,"low":2.64173,"close":2.6421,"volume":38.880001068115234},{"timestamp":1742380800000,"open":2.6421,"high":2.64228,"low":2.64188,"close":2.64217,"volume":42.93000030517578},{"timestamp":1742380860000,"open":2.64213,"high":2.64214,"low":2.6418,"close":2.64185,"volume":38.34000015258789},{"timestamp":1742380920000,"open":2.64187,"high":2.64196,"low":2.6416,"close":2.64168,"volume":37.529998779296875},{"timestamp":1742380980000,"open":2.64162,"high":2.64191,"low":2.64162,"close":2.64183,"volume":41.040000915527344},{"timestamp":1742381040000,"open":2.64183,"high":2.64203,"low":2.64175,"close":2.64175,"volume":65.05999755859375},{"timestamp":1742381100000,"open":2.64172,"high":2.64176,"low":2.6413,"close":2.64152,"volume":58.31999969482422},{"timestamp":1742381160000,"open":2.64161,"high":2.64163,"low":2.6414,"close":2.64152,"volume":34.560001373291016},{"timestamp":1742381220000,"open":2.64146,"high":2.64151,"low":2.64112,"close":2.64121,"volume":49.68000030517578},{"timestamp":1742381280000,"open":2.64124,"high":2.64144,"low":2.64105,"close":2.64105,"volume":36.720001220703125},{"timestamp":1742381340000,"open":2.64103,"high":2.64103,"low":2.64056,"close":2.64067,"volume":51.84000015258789},{"timestamp":1742381400000,"open":2.64072,"high":2.64077,"low":2.64006,"close":2.64034,"volume":37.79999923706055},{"timestamp":1742381460000,"open":2.64034,"high":2.64034,"low":2.6399,"close":2.64023,"volume":29.700000762939453},{"timestamp":1742381520000,"open":2.64038,"high":2.64073,"low":2.64017,"close":2.64068,"volume":34.279998779296875},{"timestamp":1742381580000,"open":2.64066,"high":2.64087,"low":2.6406,"close":2.64073,"volume":31.31999969482422},{"timestamp":1742381640000,"open":2.64069,"high":2.64083,"low":2.64052,"close":2.64079,"volume":27},{"timestamp":1742381700000,"open":2.64084,"high":2.64091,"low":2.64061,"close":2.64065,"volume":35.63999938964844},{"timestamp":1742381760000,"open":2.64065,"high":2.64094,"low":2.64065,"close":2.64084,"volume":34.560001373291016},{"timestamp":1742381820000,"open":2.64086,"high":2.64088,"low":2.64074,"close":2.6408,"volume":22.139999389648438},{"timestamp":1742381880000,"open":2.64075,"high":2.6412,"low":2.64073,"close":2.64104,"volume":16.200000762939453},{"timestamp":1742381940000,"open":2.64105,"high":2.64112,"low":2.64079,"close":2.6408,"volume":35.63999938964844},{"timestamp":1742382000000,"open":2.64084,"high":2.64086,"low":2.64044,"close":2.64044,"volume":22.68000030517578},{"timestamp":1742382060000,"open":2.64044,"high":2.64046,"low":2.64013,"close":2.64024,"volume":27.540000915527344},{"timestamp":1742382120000,"open":2.64015,"high":2.6405,"low":2.64007,"close":2.6405,"volume":43.20000076293945},{"timestamp":1742382180000,"open":2.64048,"high":2.64091,"low":2.64048,"close":2.64086,"volume":45.900001525878906},{"timestamp":1742382240000,"open":2.64087,"high":2.64095,"low":2.64054,"close":2.64054,"volume":45.36000061035156},{"timestamp":1742382300000,"open":2.64054,"high":2.64093,"low":2.64054,"close":2.64093,"volume":35.63999938964844},{"timestamp":1742382360000,"open":2.64092,"high":2.64144,"low":2.64088,"close":2.64126,"volume":33.47999954223633},{"timestamp":1742382420000,"open":2.64135,"high":2.64162,"low":2.64131,"close":2.64137,"volume":59.400001525878906},{"timestamp":1742382480000,"open":2.64142,"high":2.64174,"low":2.64119,"close":2.64174,"volume":49.13999938964844},{"timestamp":1742382540000,"open":2.64179,"high":2.64213,"low":2.64173,"close":2.64206,"volume":43.20000076293945},{"timestamp":1742382600000,"open":2.64207,"high":2.64239,"low":2.64204,"close":2.64235,"volume":34.0099983215332},{"timestamp":1742382660000,"open":2.64231,"high":2.64238,"low":2.64169,"close":2.64169,"volume":50.7599983215332},{"timestamp":1742382720000,"open":2.64179,"high":2.64182,"low":2.64143,"close":2.64155,"volume":56.15999984741211},{"timestamp":1742382780000,"open":2.6416,"high":2.6416,"low":2.64106,"close":2.64113,"volume":68.8499984741211},{"timestamp":1742382840000,"open":2.64111,"high":2.6415,"low":2.641,"close":2.64146,"volume":98.51000213623047},{"timestamp":1742382900000,"open":2.6414,"high":2.6414,"low":2.64108,"close":2.64114,"volume":66.26000213623047},{"timestamp":1742382960000,"open":2.64109,"high":2.64118,"low":2.64086,"close":2.64118,"volume":52.91999816894531},{"timestamp":1742383020000,"open":2.64122,"high":2.64122,"low":2.6409,"close":2.64093,"volume":36.720001220703125},{"timestamp":1742383080000,"open":2.64089,"high":2.64089,"low":2.64045,"close":2.64055,"volume":71.93000030517578},{"timestamp":1742383140000,"open":2.64057,"high":2.64072,"low":2.64045,"close":2.64059,"volume":96.79000091552734},{"timestamp":1742383200000,"open":2.64063,"high":2.64079,"low":2.6405,"close":2.64063,"volume":88.83000183105469},{"timestamp":1742383260000,"open":2.64063,"high":2.64082,"low":2.64057,"close":2.64082,"volume":38.06999969482422},{"timestamp":1742383320000,"open":2.64068,"high":2.64087,"low":2.64066,"close":2.64082,"volume":66.41000366210938},{"timestamp":1742383380000,"open":2.64078,"high":2.64078,"low":2.64022,"close":2.64035,"volume":50.4900016784668},{"timestamp":1742383440000,"open":2.6403,"high":2.64062,"low":2.6403,"close":2.64045,"volume":36.720001220703125},{"timestamp":1742383500000,"open":2.64043,"high":2.64071,"low":2.64027,"close":2.64071,"volume":78.1500015258789},{"timestamp":1742383560000,"open":2.64066,"high":2.64088,"low":2.64054,"close":2.64085,"volume":105},{"timestamp":1742383620000,"open":2.64082,"high":2.64097,"low":2.64072,"close":2.64094,"volume":42.38999938964844},{"timestamp":1742383680000,"open":2.64091,"high":2.64091,"low":2.6406,"close":2.64088,"volume":61.68000030517578},{"timestamp":1742383740000,"open":2.64091,"high":2.64114,"low":2.64081,"close":2.64108,"volume":28.350000381469727},{"timestamp":1742383800000,"open":2.641,"high":2.64136,"low":2.641,"close":2.64128,"volume":33.61000061035156},{"timestamp":1742383860000,"open":2.64137,"high":2.64142,"low":2.64121,"close":2.64132,"volume":25.920000076293945},{"timestamp":1742383920000,"open":2.64138,"high":2.64173,"low":2.64133,"close":2.64144,"volume":42.119998931884766},{"timestamp":1742383980000,"open":2.64148,"high":2.64167,"low":2.64134,"close":2.64141,"volume":57.369998931884766},{"timestamp":1742384040000,"open":2.64139,"high":2.64148,"low":2.64113,"close":2.64124,"volume":38.880001068115234},{"timestamp":1742384100000,"open":2.64119,"high":2.64133,"low":2.64089,"close":2.64094,"volume":57.2400016784668},{"timestamp":1742384160000,"open":2.64096,"high":2.64131,"low":2.64085,"close":2.64125,"volume":42.119998931884766},{"timestamp":1742384220000,"open":2.64124,"high":2.64133,"low":2.64105,"close":2.64124,"volume":45.36000061035156},{"timestamp":1742384280000,"open":2.64123,"high":2.64132,"low":2.6407,"close":2.64077,"volume":51.84000015258789},{"timestamp":1742384340000,"open":2.64081,"high":2.64143,"low":2.64078,"close":2.64138,"volume":49.68000030517578},{"timestamp":1742384400000,"open":2.64144,"high":2.64168,"low":2.64126,"close":2.64168,"volume":37.79999923706055},{"timestamp":1742384460000,"open":2.64168,"high":2.64171,"low":2.64136,"close":2.6417,"volume":34.560001373291016},{"timestamp":1742384520000,"open":2.64171,"high":2.64187,"low":2.64153,"close":2.64166,"volume":54},{"timestamp":1742384580000,"open":2.64165,"high":2.64168,"low":2.64116,"close":2.6412,"volume":37.79999923706055},{"timestamp":1742384640000,"open":2.64125,"high":2.64166,"low":2.64122,"close":2.64129,"volume":56.15999984741211},{"timestamp":1742384700000,"open":2.6413,"high":2.64143,"low":2.6411,"close":2.64132,"volume":62.63999938964844},{"timestamp":1742384760000,"open":2.64128,"high":2.64157,"low":2.64121,"close":2.64155,"volume":43.20000076293945},{"timestamp":1742384820000,"open":2.64143,"high":2.64154,"low":2.64126,"close":2.64135,"volume":25.920000076293945},{"timestamp":1742384880000,"open":2.64133,"high":2.6415,"low":2.64133,"close":2.6415,"volume":27},{"timestamp":1742384940000,"open":2.64151,"high":2.64189,"low":2.64151,"close":2.64177,"volume":25.920000076293945},{"timestamp":1742385000000,"open":2.64177,"high":2.6422,"low":2.64177,"close":2.64201,"volume":55.88999938964844},{"timestamp":1742385060000,"open":2.64211,"high":2.64222,"low":2.64195,"close":2.6421,"volume":56.15999984741211},{"timestamp":1742385120000,"open":2.64211,"high":2.64225,"low":2.64193,"close":2.64193,"volume":44.81999969482422},{"timestamp":1742385180000,"open":2.64197,"high":2.6421,"low":2.64192,"close":2.64203,"volume":33.47999954223633},{"timestamp":1742385240000,"open":2.64204,"high":2.64227,"low":2.64185,"close":2.64197,"volume":96.87000274658203},{"timestamp":1742385300000,"open":2.64195,"high":2.64196,"low":2.6417,"close":2.64172,"volume":57.90999984741211},{"timestamp":1742385360000,"open":2.64177,"high":2.64177,"low":2.64091,"close":2.64132,"volume":229.85000610351562},{"timestamp":1742385420000,"open":2.6413,"high":2.64171,"low":2.64112,"close":2.64129,"volume":160.10000610351562},{"timestamp":1742385480000,"open":2.64124,"high":2.64149,"low":2.64115,"close":2.64136,"volume":114.31999969482422},{"timestamp":1742385540000,"open":2.64137,"high":2.64156,"low":2.64127,"close":2.64146,"volume":109.43000030517578},{"timestamp":1742385600000,"open":2.64144,"high":2.64172,"low":2.64133,"close":2.64148,"volume":163.47000122070312},{"timestamp":1742385660000,"open":2.64147,"high":2.64147,"low":2.64081,"close":2.64092,"volume":270.8599853515625},{"timestamp":1742385720000,"open":2.64092,"high":2.64121,"low":2.64086,"close":2.64096,"volume":280.20001220703125},{"timestamp":1742385780000,"open":2.64101,"high":2.64138,"low":2.64101,"close":2.64123,"volume":132.92999267578125},{"timestamp":1742385840000,"open":2.64122,"high":2.64122,"low":2.64031,"close":2.64031,"volume":41.58000183105469},{"timestamp":1742385900000,"open":2.64032,"high":2.64048,"low":2.63997,"close":2.64002,"volume":181.4600067138672},{"timestamp":1742385960000,"open":2.64006,"high":2.64037,"low":2.64001,"close":2.64027,"volume":144.4199981689453},{"timestamp":1742386020000,"open":2.64023,"high":2.64024,"low":2.6401,"close":2.64013,"volume":184.63999938964844},{"timestamp":1742386080000,"open":2.64004,"high":2.64004,"low":2.6394,"close":2.6394,"volume":110.27999877929688},{"timestamp":1742386140000,"open":2.63937,"high":2.64005,"low":2.63932,"close":2.64005,"volume":154.58999633789062},{"timestamp":1742386200000,"open":2.64013,"high":2.64069,"low":2.64013,"close":2.64055,"volume":41.58000183105469},{"timestamp":1742386260000,"open":2.64055,"high":2.64055,"low":2.64017,"close":2.64035,"volume":114.05999755859375},{"timestamp":1742386320000,"open":2.6403,"high":2.64038,"low":2.64007,"close":2.64019,"volume":151.3000030517578},{"timestamp":1742386380000,"open":2.64021,"high":2.64059,"low":2.64017,"close":2.64046,"volume":143.97000122070312},{"timestamp":1742386440000,"open":2.64051,"high":2.64051,"low":2.6402,"close":2.64046,"volume":155.1999969482422},{"timestamp":1742386500000,"open":2.64042,"high":2.64062,"low":2.6403,"close":2.64049,"volume":110.6500015258789},{"timestamp":1742386560000,"open":2.64049,"high":2.64066,"low":2.64046,"close":2.64065,"volume":161.02999877929688},{"timestamp":1742386620000,"open":2.6406,"high":2.64064,"low":2.64029,"close":2.64049,"volume":75.26000213623047},{"timestamp":1742386680000,"open":2.64054,"high":2.64054,"low":2.64,"close":2.64007,"volume":135.63999938964844},{"timestamp":1742386740000,"open":2.64018,"high":2.64052,"low":2.64011,"close":2.64034,"volume":56.02000045776367},{"timestamp":1742386800000,"open":2.64036,"high":2.64079,"low":2.64036,"close":2.64058,"volume":74.25},{"timestamp":1742386860000,"open":2.64061,"high":2.64066,"low":2.64042,"close":2.64053,"volume":49.68000030517578},{"timestamp":1742386920000,"open":2.64058,"high":2.64073,"low":2.64056,"close":2.64064,"volume":38.33000183105469},{"timestamp":1742386980000,"open":2.64065,"high":2.6408,"low":2.64061,"close":2.6408,"volume":58.439998626708984},{"timestamp":1742387040000,"open":2.64078,"high":2.64109,"low":2.64074,"close":2.64109,"volume":57.5099983215332},{"timestamp":1742387100000,"open":2.64115,"high":2.64147,"low":2.64111,"close":2.64137,"volume":116.73999786376953},{"timestamp":1742387160000,"open":2.64141,"high":2.64147,"low":2.64083,"close":2.64135,"volume":259.9100036621094},{"timestamp":1742387220000,"open":2.64144,"high":2.64144,"low":2.64103,"close":2.6411,"volume":136.30999755859375},{"timestamp":1742387280000,"open":2.64116,"high":2.64158,"low":2.64111,"close":2.64156,"volume":133.47000122070312},{"timestamp":1742387340000,"open":2.64157,"high":2.64169,"low":2.64143,"close":2.64149,"volume":55.7400016784668},{"timestamp":1742387400000,"open":2.64151,"high":2.64179,"low":2.64147,"close":2.64166,"volume":163.69000244140625},{"timestamp":1742387460000,"open":2.64163,"high":2.64185,"low":2.64161,"close":2.64165,"volume":92.56999969482422},{"timestamp":1742387520000,"open":2.6417,"high":2.64186,"low":2.64159,"close":2.64165,"volume":79.18000030517578},{"timestamp":1742387580000,"open":2.64168,"high":2.64211,"low":2.64168,"close":2.64203,"volume":58.9900016784668},{"timestamp":1742387640000,"open":2.64203,"high":2.64215,"low":2.64163,"close":2.64167,"volume":44.810001373291016},{"timestamp":1742387700000,"open":2.64176,"high":2.64189,"low":2.64133,"close":2.64166,"volume":56.970001220703125},{"timestamp":1742387760000,"open":2.64171,"high":2.64183,"low":2.64154,"close":2.64169,"volume":38.880001068115234},{"timestamp":1742387820000,"open":2.64171,"high":2.64171,"low":2.64121,"close":2.64153,"volume":66.01000213623047},{"timestamp":1742387880000,"open":2.64163,"high":2.64196,"low":2.64147,"close":2.64178,"volume":94.75},{"timestamp":1742387940000,"open":2.64178,"high":2.64187,"low":2.64138,"close":2.64138,"volume":89.43000030517578},{"timestamp":1742388000000,"open":2.64136,"high":2.64142,"low":2.6404,"close":2.6404,"volume":146},{"timestamp":1742388060000,"open":2.6404,"high":2.64092,"low":2.64029,"close":2.64054,"volume":237.25999450683594},{"timestamp":1742388120000,"open":2.64055,"high":2.64082,"low":2.64049,"close":2.64071,"volume":117.2300033569336},{"timestamp":1742388180000,"open":2.64068,"high":2.64092,"low":2.6406,"close":2.64077,"volume":121.31999969482422},{"timestamp":1742388240000,"open":2.6408,"high":2.64116,"low":2.6408,"close":2.64108,"volume":70.13999938964844},{"timestamp":1742388300000,"open":2.64122,"high":2.64122,"low":2.64075,"close":2.64076,"volume":157.5500030517578},{"timestamp":1742388360000,"open":2.64076,"high":2.64096,"low":2.64069,"close":2.64085,"volume":99.5199966430664},{"timestamp":1742388420000,"open":2.64088,"high":2.64103,"low":2.64041,"close":2.64041,"volume":123.13999938964844},{"timestamp":1742388480000,"open":2.64043,"high":2.64055,"low":2.64036,"close":2.64043,"volume":163.94000244140625},{"timestamp":1742388540000,"open":2.64046,"high":2.64058,"low":2.64024,"close":2.64058,"volume":138.16000366210938},{"timestamp":1742388600000,"open":2.64054,"high":2.64062,"low":2.64031,"close":2.64047,"volume":150.6999969482422},{"timestamp":1742388660000,"open":2.64041,"high":2.64095,"low":2.64041,"close":2.64094,"volume":148.44000244140625},{"timestamp":1742388720000,"open":2.64097,"high":2.64135,"low":2.64086,"close":2.6413,"volume":90.12999725341797},{"timestamp":1742388780000,"open":2.64133,"high":2.64139,"low":2.64117,"close":2.64138,"volume":65.69000244140625},{"timestamp":1742388840000,"open":2.64137,"high":2.64139,"low":2.64097,"close":2.64105,"volume":116.33999633789062},{"timestamp":1742388900000,"open":2.6411,"high":2.64167,"low":2.64103,"close":2.64148,"volume":200.3800048828125},{"timestamp":1742388960000,"open":2.64139,"high":2.64166,"low":2.64125,"close":2.64161,"volume":183.52999877929688},{"timestamp":1742389020000,"open":2.64161,"high":2.64208,"low":2.64157,"close":2.64168,"volume":283.8900146484375},{"timestamp":1742389080000,"open":2.64167,"high":2.64209,"low":2.64167,"close":2.64191,"volume":195.13999938964844},{"timestamp":1742389140000,"open":2.64196,"high":2.6423,"low":2.64188,"close":2.64198,"volume":190.27000427246094},{"timestamp":1742389200000,"open":2.64192,"high":2.64208,"low":2.64175,"close":2.64177,"volume":163.42999267578125},{"timestamp":1742389260000,"open":2.64173,"high":2.64183,"low":2.64145,"close":2.64157,"volume":178.5500030517578},{"timestamp":1742389320000,"open":2.64166,"high":2.64194,"low":2.64147,"close":2.64171,"volume":175.05999755859375},{"timestamp":1742389380000,"open":2.64174,"high":2.64179,"low":2.64132,"close":2.64153,"volume":150.66000366210938},{"timestamp":1742389440000,"open":2.64159,"high":2.64167,"low":2.64133,"close":2.6414,"volume":46.56999969482422},{"timestamp":1742389500000,"open":2.64144,"high":2.64149,"low":2.64117,"close":2.64141,"volume":97.5999984741211},{"timestamp":1742389560000,"open":2.64146,"high":2.64154,"low":2.64119,"close":2.64136,"volume":146.14999389648438},{"timestamp":1742389620000,"open":2.64141,"high":2.64179,"low":2.6413,"close":2.64173,"volume":109.4800033569336},{"timestamp":1742389680000,"open":2.64176,"high":2.64213,"low":2.64169,"close":2.64208,"volume":176.49000549316406},{"timestamp":1742389740000,"open":2.64201,"high":2.64235,"low":2.64185,"close":2.64217,"volume":183.94000244140625},{"timestamp":1742389800000,"open":2.64214,"high":2.64214,"low":2.64169,"close":2.64175,"volume":116.75},{"timestamp":1742389860000,"open":2.64175,"high":2.64195,"low":2.64162,"close":2.64165,"volume":127.12000274658203},{"timestamp":1742389920000,"open":2.64161,"high":2.64188,"low":2.64157,"close":2.64186,"volume":124.41999816894531},{"timestamp":1742389980000,"open":2.64184,"high":2.64191,"low":2.64171,"close":2.64191,"volume":48.599998474121094},{"timestamp":1742390040000,"open":2.64195,"high":2.64201,"low":2.64171,"close":2.64173,"volume":72.22000122070312},{"timestamp":1742390100000,"open":2.64177,"high":2.64177,"low":2.64113,"close":2.64114,"volume":133.0800018310547},{"timestamp":1742390160000,"open":2.64112,"high":2.64137,"low":2.64108,"close":2.64113,"volume":107.54000091552734},{"timestamp":1742390220000,"open":2.64112,"high":2.64129,"low":2.64088,"close":2.64114,"volume":70.19000244140625},{"timestamp":1742390280000,"open":2.64129,"high":2.6415,"low":2.64087,"close":2.64104,"volume":223.83999633789062},{"timestamp":1742390340000,"open":2.64103,"high":2.64121,"low":2.64094,"close":2.641,"volume":148.17999267578125},{"timestamp":1742390400000,"open":2.64095,"high":2.64127,"low":2.64087,"close":2.64114,"volume":158.97000122070312},{"timestamp":1742390460000,"open":2.6411,"high":2.64141,"low":2.64081,"close":2.6409,"volume":204.74000549316406},{"timestamp":1742390520000,"open":2.64093,"high":2.641,"low":2.64061,"close":2.64085,"volume":145.22000122070312},{"timestamp":1742390580000,"open":2.64087,"high":2.64097,"low":2.64038,"close":2.6404,"volume":112.9800033569336},{"timestamp":1742390640000,"open":2.64035,"high":2.64076,"low":2.64035,"close":2.64061,"volume":155.0399932861328},{"timestamp":1742390700000,"open":2.64057,"high":2.64087,"low":2.64046,"close":2.64061,"volume":104.33999633789062},{"timestamp":1742390760000,"open":2.64061,"high":2.64062,"low":2.64023,"close":2.6405,"volume":132.66000366210938},{"timestamp":1742390820000,"open":2.64052,"high":2.64064,"low":2.64032,"close":2.64043,"volume":97.55999755859375},{"timestamp":1742390880000,"open":2.64042,"high":2.64049,"low":2.64029,"close":2.64041,"volume":49.38999938964844},{"timestamp":1742390940000,"open":2.64038,"high":2.64062,"low":2.64024,"close":2.64062,"volume":95.83000183105469},{"timestamp":1742391000000,"open":2.64059,"high":2.64061,"low":2.64021,"close":2.64049,"volume":108.2699966430664},{"timestamp":1742391060000,"open":2.64049,"high":2.64052,"low":2.63963,"close":2.63975,"volume":79.37999725341797},{"timestamp":1742391120000,"open":2.63974,"high":2.64,"low":2.63944,"close":2.63995,"volume":67.7699966430664},{"timestamp":1742391180000,"open":2.63996,"high":2.63996,"low":2.63972,"close":2.63993,"volume":69.66000366210938},{"timestamp":1742391240000,"open":2.63979,"high":2.63988,"low":2.63947,"close":2.63951,"volume":65.87999725341797},{"timestamp":1742391300000,"open":2.63954,"high":2.63972,"low":2.63924,"close":2.63938,"volume":58.31999969482422},{"timestamp":1742391360000,"open":2.63941,"high":2.63941,"low":2.63903,"close":2.6392,"volume":39.959999084472656},{"timestamp":1742391420000,"open":2.63921,"high":2.63939,"low":2.63913,"close":2.63936,"volume":34.560001373291016},{"timestamp":1742391480000,"open":2.63938,"high":2.63971,"low":2.63926,"close":2.6394,"volume":71.81999969482422},{"timestamp":1742391540000,"open":2.63934,"high":2.63965,"low":2.6393,"close":2.6393,"volume":63.84000015258789},{"timestamp":1742391600000,"open":2.63928,"high":2.63937,"low":2.63886,"close":2.63902,"volume":110.4000015258789},{"timestamp":1742391660000,"open":2.63911,"high":2.63911,"low":2.63829,"close":2.63837,"volume":216.10000610351562},{"timestamp":1742391720000,"open":2.63838,"high":2.63909,"low":2.63838,"close":2.63888,"volume":172.8699951171875},{"timestamp":1742391780000,"open":2.63893,"high":2.63901,"low":2.63878,"close":2.63889,"volume":103.26000213623047},{"timestamp":1742391840000,"open":2.63885,"high":2.63897,"low":2.63869,"close":2.63869,"volume":143.33999633789062},{"timestamp":1742391900000,"open":2.63864,"high":2.63883,"low":2.63837,"close":2.63874,"volume":156.02000427246094},{"timestamp":1742391960000,"open":2.63865,"high":2.63898,"low":2.63836,"close":2.63861,"volume":131.75},{"timestamp":1742392020000,"open":2.6386,"high":2.63861,"low":2.63835,"close":2.63837,"volume":66.69000244140625},{"timestamp":1742392080000,"open":2.63837,"high":2.63866,"low":2.63832,"close":2.63834,"volume":88.55999755859375},{"timestamp":1742392140000,"open":2.63832,"high":2.63852,"low":2.63822,"close":2.63841,"volume":77.20999908447266},{"timestamp":1742392200000,"open":2.63845,"high":2.63906,"low":2.63836,"close":2.63889,"volume":122.16999816894531},{"timestamp":1742392260000,"open":2.63874,"high":2.63885,"low":2.63848,"close":2.63852,"volume":149.67999267578125},{"timestamp":1742392320000,"open":2.63855,"high":2.63858,"low":2.63796,"close":2.63815,"volume":125.12000274658203},{"timestamp":1742392380000,"open":2.63818,"high":2.6384,"low":2.63792,"close":2.6383,"volume":121.45999908447266},{"timestamp":1742392440000,"open":2.63827,"high":2.63896,"low":2.63824,"close":2.63878,"volume":120.94000244140625},{"timestamp":1742392500000,"open":2.63883,"high":2.63892,"low":2.63859,"close":2.6388,"volume":88.01000213623047},{"timestamp":1742392560000,"open":2.63882,"high":2.63901,"low":2.63866,"close":2.63885,"volume":130.77000427246094},{"timestamp":1742392620000,"open":2.6388,"high":2.63912,"low":2.63843,"close":2.639,"volume":83.43000030517578},{"timestamp":1742392680000,"open":2.63912,"high":2.63964,"low":2.63891,"close":2.63951,"volume":88.55999755859375},{"timestamp":1742392740000,"open":2.63946,"high":2.63949,"low":2.63913,"close":2.6393,"volume":67.5},{"timestamp":1742392800000,"open":2.63933,"high":2.63937,"low":2.63891,"close":2.63891,"volume":95.04000091552734},{"timestamp":1742392860000,"open":2.63896,"high":2.6391,"low":2.63882,"close":2.63899,"volume":118.80000305175781},{"timestamp":1742392920000,"open":2.63898,"high":2.63904,"low":2.63855,"close":2.63861,"volume":71.01000213623047},{"timestamp":1742392980000,"open":2.63859,"high":2.63928,"low":2.63859,"close":2.63923,"volume":52.11000061035156},{"timestamp":1742393040000,"open":2.63923,"high":2.63929,"low":2.63895,"close":2.6391,"volume":99.3499984741211},{"timestamp":1742393100000,"open":2.6391,"high":2.63931,"low":2.63894,"close":2.6392,"volume":63.18000030517578},{"timestamp":1742393160000,"open":2.63919,"high":2.63956,"low":2.63913,"close":2.63943,"volume":53.459999084472656},{"timestamp":1742393220000,"open":2.63948,"high":2.64002,"low":2.63931,"close":2.63999,"volume":43.060001373291016},{"timestamp":1742393280000,"open":2.63996,"high":2.64022,"low":2.63977,"close":2.64012,"volume":56.02000045776367},{"timestamp":1742393340000,"open":2.64009,"high":2.64009,"low":2.63973,"close":2.63979,"volume":36.18000030517578},{"timestamp":1742393400000,"open":2.63979,"high":2.64004,"low":2.63966,"close":2.63979,"volume":144.13999938964844},{"timestamp":1742393460000,"open":2.63985,"high":2.64024,"low":2.63979,"close":2.64019,"volume":61.40999984741211},{"timestamp":1742393520000,"open":2.64023,"high":2.64035,"low":2.63998,"close":2.64034,"volume":63.18000030517578},{"timestamp":1742393580000,"open":2.64039,"high":2.64039,"low":2.6401,"close":2.64019,"volume":71.68000030517578},{"timestamp":1742393640000,"open":2.64026,"high":2.64052,"low":2.64022,"close":2.64052,"volume":53.459999084472656},{"timestamp":1742393700000,"open":2.6405,"high":2.64064,"low":2.64036,"close":2.64054,"volume":71.12000274658203},{"timestamp":1742393760000,"open":2.64045,"high":2.64112,"low":2.64045,"close":2.64095,"volume":46.97999954223633},{"timestamp":1742393820000,"open":2.64096,"high":2.64133,"low":2.64082,"close":2.64124,"volume":52.91999816894531},{"timestamp":1742393880000,"open":2.64123,"high":2.64137,"low":2.6411,"close":2.64133,"volume":54},{"timestamp":1742393940000,"open":2.64136,"high":2.64182,"low":2.64123,"close":2.64163,"volume":58.31999969482422},{"timestamp":1742394000000,"open":2.64158,"high":2.64197,"low":2.64148,"close":2.64197,"volume":49.13999938964844},{"timestamp":1742394060000,"open":2.64196,"high":2.64229,"low":2.64154,"close":2.64162,"volume":110.69999694824219},{"timestamp":1742394120000,"open":2.64171,"high":2.64185,"low":2.64144,"close":2.64162,"volume":43.20000076293945},{"timestamp":1742394180000,"open":2.64161,"high":2.64177,"low":2.64145,"close":2.64167,"volume":61.560001373291016},{"timestamp":1742394240000,"open":2.64177,"high":2.64218,"low":2.64164,"close":2.64218,"volume":47.52000045776367},{"timestamp":1742394300000,"open":2.64218,"high":2.64218,"low":2.64161,"close":2.64171,"volume":58.31999969482422},{"timestamp":1742394360000,"open":2.64169,"high":2.6419,"low":2.64149,"close":2.64155,"volume":57.2400016784668},{"timestamp":1742394420000,"open":2.64156,"high":2.64184,"low":2.64144,"close":2.6416,"volume":60.75},{"timestamp":1742394480000,"open":2.64161,"high":2.64171,"low":2.64148,"close":2.64154,"volume":90.98999786376953},{"timestamp":1742394540000,"open":2.64163,"high":2.64183,"low":2.64153,"close":2.64175,"volume":98.41000366210938},{"timestamp":1742394600000,"open":2.64174,"high":2.64219,"low":2.6415,"close":2.64208,"volume":92.33999633789062},{"timestamp":1742394660000,"open":2.64209,"high":2.64248,"low":2.64202,"close":2.64234,"volume":71.41000366210938},{"timestamp":1742394720000,"open":2.64235,"high":2.64254,"low":2.6422,"close":2.64246,"volume":64.93000030517578},{"timestamp":1742394780000,"open":2.64251,"high":2.64306,"low":2.64241,"close":2.64301,"volume":86.38999938964844},{"timestamp":1742394840000,"open":2.64305,"high":2.64344,"low":2.64305,"close":2.64344,"volume":37.2599983215332},{"timestamp":1742394900000,"open":2.64344,"high":2.64345,"low":2.64308,"close":2.6432,"volume":76.52999877929688},{"timestamp":1742394960000,"open":2.64318,"high":2.64322,"low":2.64298,"close":2.64311,"volume":56.15999984741211},{"timestamp":1742395020000,"open":2.64309,"high":2.64336,"low":2.64293,"close":2.64304,"volume":53.72999954223633},{"timestamp":1742395080000,"open":2.64301,"high":2.64319,"low":2.64289,"close":2.64296,"volume":30.239999771118164},{"timestamp":1742395140000,"open":2.64277,"high":2.64294,"low":2.64266,"close":2.64288,"volume":27.809999465942383},{"timestamp":1742395200000,"open":2.64293,"high":2.64296,"low":2.64276,"close":2.64288,"volume":46.709999084472656},{"timestamp":1742395260000,"open":2.64288,"high":2.64302,"low":2.64283,"close":2.64287,"volume":27.399999618530273},{"timestamp":1742395320000,"open":2.64287,"high":2.64324,"low":2.64282,"close":2.64309,"volume":64.38999938964844},{"timestamp":1742395380000,"open":2.64314,"high":2.64321,"low":2.6426,"close":2.64264,"volume":83.83000183105469},{"timestamp":1742395440000,"open":2.64261,"high":2.64267,"low":2.64241,"close":2.64258,"volume":65.61000061035156},{"timestamp":1742395500000,"open":2.64253,"high":2.64258,"low":2.64224,"close":2.64256,"volume":70.73999786376953},{"timestamp":1742395560000,"open":2.64256,"high":2.64275,"low":2.64253,"close":2.6426,"volume":53.189998626708984},{"timestamp":1742395620000,"open":2.64261,"high":2.64293,"low":2.64252,"close":2.64293,"volume":48.060001373291016},{"timestamp":1742395680000,"open":2.64287,"high":2.6429,"low":2.6426,"close":2.64273,"volume":107.45999908447266},{"timestamp":1742395740000,"open":2.64269,"high":2.64343,"low":2.64262,"close":2.64333,"volume":68.04000091552734},{"timestamp":1742395800000,"open":2.6433,"high":2.64356,"low":2.64321,"close":2.64356,"volume":39.41999816894531},{"timestamp":1742395860000,"open":2.64358,"high":2.64392,"low":2.64354,"close":2.6439,"volume":47.52000045776367},{"timestamp":1742395920000,"open":2.64387,"high":2.64506,"low":2.64387,"close":2.64503,"volume":124.05999755859375},{"timestamp":1742395980000,"open":2.64507,"high":2.64517,"low":2.64478,"close":2.64485,"volume":89.37000274658203},{"timestamp":1742396040000,"open":2.64485,"high":2.64531,"low":2.64477,"close":2.64518,"volume":84.23999786376953},{"timestamp":1742396100000,"open":2.64508,"high":2.64514,"low":2.64458,"close":2.64489,"volume":100.70999908447266},{"timestamp":1742396160000,"open":2.64485,"high":2.64529,"low":2.64485,"close":2.64514,"volume":61.02000045776367},{"timestamp":1742396220000,"open":2.64523,"high":2.64527,"low":2.64461,"close":2.64466,"volume":103.68000030517578},{"timestamp":1742396280000,"open":2.64462,"high":2.64477,"low":2.64431,"close":2.64459,"volume":79.77999877929688},{"timestamp":1742396340000,"open":2.64454,"high":2.64464,"low":2.64392,"close":2.64408,"volume":214.8699951171875},{"timestamp":1742396400000,"open":2.64404,"high":2.64421,"low":2.6436,"close":2.644,"volume":95.30999755859375},{"timestamp":1742396460000,"open":2.64395,"high":2.64452,"low":2.6439,"close":2.64441,"volume":86.52999877929688},{"timestamp":1742396520000,"open":2.64445,"high":2.64463,"low":2.64412,"close":2.64425,"volume":87.87000274658203},{"timestamp":1742396580000,"open":2.6442,"high":2.64424,"low":2.64378,"close":2.64378,"volume":41.58000183105469},{"timestamp":1742396640000,"open":2.64372,"high":2.64372,"low":2.64335,"close":2.6435,"volume":49},{"timestamp":1742396700000,"open":2.64339,"high":2.64362,"low":2.6432,"close":2.6433,"volume":75.7300033569336},{"timestamp":1742396760000,"open":2.64336,"high":2.64384,"low":2.64336,"close":2.64381,"volume":68.04000091552734},{"timestamp":1742396820000,"open":2.64378,"high":2.64378,"low":2.64349,"close":2.64357,"volume":44.279998779296875},{"timestamp":1742396880000,"open":2.64361,"high":2.64381,"low":2.6435,"close":2.64354,"volume":65.87000274658203},{"timestamp":1742396940000,"open":2.64367,"high":2.64414,"low":2.64355,"close":2.64406,"volume":69.12000274658203},{"timestamp":1742397000000,"open":2.64413,"high":2.64438,"low":2.644,"close":2.64423,"volume":51.29999923706055},{"timestamp":1742397060000,"open":2.64423,"high":2.64443,"low":2.64416,"close":2.64416,"volume":42.119998931884766},{"timestamp":1742397120000,"open":2.64411,"high":2.64446,"low":2.6441,"close":2.64446,"volume":75.33000183105469},{"timestamp":1742397180000,"open":2.64445,"high":2.64464,"low":2.64428,"close":2.64458,"volume":81.2300033569336},{"timestamp":1742397240000,"open":2.64455,"high":2.64462,"low":2.64434,"close":2.64453,"volume":39.689998626708984},{"timestamp":1742397300000,"open":2.64457,"high":2.64484,"low":2.64457,"close":2.64461,"volume":96.37000274658203},{"timestamp":1742397360000,"open":2.64466,"high":2.64476,"low":2.6444,"close":2.64455,"volume":102.86000061035156},{"timestamp":1742397420000,"open":2.64444,"high":2.64453,"low":2.64424,"close":2.6443,"volume":50.61000061035156},{"timestamp":1742397480000,"open":2.64425,"high":2.64436,"low":2.64401,"close":2.64419,"volume":179.77000427246094},{"timestamp":1742397540000,"open":2.64428,"high":2.64431,"low":2.64394,"close":2.64394,"volume":94.4800033569336},{"timestamp":1742397600000,"open":2.64391,"high":2.64404,"low":2.64381,"close":2.64389,"volume":64.66000366210938},{"timestamp":1742397660000,"open":2.64401,"high":2.64402,"low":2.64376,"close":2.64376,"volume":46.709999084472656},{"timestamp":1742397720000,"open":2.64373,"high":2.64392,"low":2.6437,"close":2.64374,"volume":30.780000686645508},{"timestamp":1742397780000,"open":2.64382,"high":2.64394,"low":2.64379,"close":2.64394,"volume":29.15999984741211},{"timestamp":1742397840000,"open":2.64394,"high":2.64402,"low":2.64377,"close":2.64386,"volume":53.439998626708984},{"timestamp":1742397900000,"open":2.64396,"high":2.64406,"low":2.64383,"close":2.64391,"volume":102.02999877929688},{"timestamp":1742397960000,"open":2.64392,"high":2.64398,"low":2.64358,"close":2.64358,"volume":95.27999877929688},{"timestamp":1742398020000,"open":2.64363,"high":2.64381,"low":2.64357,"close":2.64362,"volume":86.77999877929688},{"timestamp":1742398080000,"open":2.64362,"high":2.64386,"low":2.64358,"close":2.64368,"volume":146.7100067138672},{"timestamp":1742398140000,"open":2.6437,"high":2.64386,"low":2.64362,"close":2.64373,"volume":116.45999908447266},{"timestamp":1742398200000,"open":2.64378,"high":2.64392,"low":2.64343,"close":2.64352,"volume":147.91000366210938},{"timestamp":1742398260000,"open":2.64349,"high":2.64358,"low":2.64336,"close":2.6435,"volume":167.11000061035156},{"timestamp":1742398320000,"open":2.64353,"high":2.64362,"low":2.64328,"close":2.64334,"volume":115.66000366210938},{"timestamp":1742398380000,"open":2.64331,"high":2.64359,"low":2.64331,"close":2.64355,"volume":114.05000305175781},{"timestamp":1742398440000,"open":2.64358,"high":2.6438,"low":2.64355,"close":2.64379,"volume":135.2100067138672},{"timestamp":1742398500000,"open":2.64384,"high":2.64403,"low":2.64366,"close":2.64382,"volume":131.1699981689453},{"timestamp":1742398560000,"open":2.64379,"high":2.64388,"low":2.64349,"close":2.64369,"volume":97.43000030517578},{"timestamp":1742398620000,"open":2.64373,"high":2.64387,"low":2.64344,"close":2.6435,"volume":85.8499984741211},{"timestamp":1742398680000,"open":2.64344,"high":2.64387,"low":2.64344,"close":2.64361,"volume":115.80000305175781},{"timestamp":1742398740000,"open":2.64371,"high":2.64371,"low":2.64307,"close":2.6435,"volume":177.07000732421875},{"timestamp":1742398800000,"open":2.64346,"high":2.64391,"low":2.64344,"close":2.64391,"volume":97.69999694824219},{"timestamp":1742398860000,"open":2.64393,"high":2.64403,"low":2.64372,"close":2.64398,"volume":98.73999786376953},{"timestamp":1742398920000,"open":2.64402,"high":2.64414,"low":2.64384,"close":2.64403,"volume":91.08999633789062},{"timestamp":1742398980000,"open":2.64399,"high":2.6441,"low":2.64379,"close":2.64392,"volume":120.25},{"timestamp":1742399040000,"open":2.64395,"high":2.64404,"low":2.64369,"close":2.64377,"volume":164.3699951171875},{"timestamp":1742399100000,"open":2.64376,"high":2.64406,"low":2.64376,"close":2.64405,"volume":60.75},{"timestamp":1742399160000,"open":2.64408,"high":2.64428,"low":2.64408,"close":2.64418,"volume":63.56999969482422},{"timestamp":1742399220000,"open":2.64414,"high":2.64418,"low":2.64381,"close":2.64394,"volume":161.9600067138672},{"timestamp":1742399280000,"open":2.64391,"high":2.64393,"low":2.64359,"close":2.64363,"volume":78.29000091552734},{"timestamp":1742399340000,"open":2.64379,"high":2.64423,"low":2.64362,"close":2.64422,"volume":84.91000366210938},{"timestamp":1742399400000,"open":2.64428,"high":2.64468,"low":2.64422,"close":2.64459,"volume":76.2699966430664},{"timestamp":1742399460000,"open":2.64466,"high":2.64474,"low":2.64445,"close":2.64457,"volume":38.880001068115234},{"timestamp":1742399520000,"open":2.64459,"high":2.6449,"low":2.6444,"close":2.64483,"volume":101.79000091552734},{"timestamp":1742399580000,"open":2.64472,"high":2.64499,"low":2.64457,"close":2.64489,"volume":92.73999786376953},{"timestamp":1742399640000,"open":2.64491,"high":2.64507,"low":2.64458,"close":2.64459,"volume":120.37000274658203},{"timestamp":1742399700000,"open":2.64463,"high":2.64472,"low":2.64446,"close":2.64458,"volume":135.91000366210938},{"timestamp":1742399760000,"open":2.64456,"high":2.6451,"low":2.64456,"close":2.64492,"volume":137.5},{"timestamp":1742399820000,"open":2.64495,"high":2.6451,"low":2.64469,"close":2.64485,"volume":122.83999633789062},{"timestamp":1742399880000,"open":2.64481,"high":2.64526,"low":2.64479,"close":2.64502,"volume":255.3300018310547},{"timestamp":1742399940000,"open":2.64502,"high":2.64502,"low":2.64477,"close":2.64489,"volume":100.83000183105469},{"timestamp":1742400000000,"open":2.64484,"high":2.64502,"low":2.6445,"close":2.64488,"volume":140.22000122070312},{"timestamp":1742400060000,"open":2.64492,"high":2.6451,"low":2.64471,"close":2.645,"volume":186.1199951171875},{"timestamp":1742400120000,"open":2.64495,"high":2.64521,"low":2.64483,"close":2.64494,"volume":137.8000030517578},{"timestamp":1742400180000,"open":2.64503,"high":2.64548,"low":2.64496,"close":2.64548,"volume":78.38999938964844},{"timestamp":1742400240000,"open":2.64551,"high":2.64563,"low":2.6454,"close":2.64556,"volume":83.66000366210938},{"timestamp":1742400300000,"open":2.64556,"high":2.64586,"low":2.64545,"close":2.64581,"volume":61.150001525878906},{"timestamp":1742400360000,"open":2.6458,"high":2.64597,"low":2.64576,"close":2.64597,"volume":42.11000061035156},{"timestamp":1742400420000,"open":2.646,"high":2.646,"low":2.64537,"close":2.64544,"volume":142.63999938964844},{"timestamp":1742400480000,"open":2.64554,"high":2.64572,"low":2.64546,"close":2.6456,"volume":88.1500015258789},{"timestamp":1742400540000,"open":2.64563,"high":2.64577,"low":2.64549,"close":2.64556,"volume":58.86000061035156},{"timestamp":1742400600000,"open":2.64556,"high":2.64566,"low":2.64516,"close":2.6452,"volume":65.47000122070312},{"timestamp":1742400660000,"open":2.64525,"high":2.6455,"low":2.64514,"close":2.64536,"volume":81.12999725341797},{"timestamp":1742400720000,"open":2.6454,"high":2.64579,"low":2.6454,"close":2.64557,"volume":58.86000061035156},{"timestamp":1742400780000,"open":2.6456,"high":2.64566,"low":2.64545,"close":2.64552,"volume":43.20000076293945},{"timestamp":1742400840000,"open":2.64546,"high":2.64548,"low":2.64514,"close":2.64516,"volume":42.65999984741211},{"timestamp":1742400900000,"open":2.64515,"high":2.64523,"low":2.64487,"close":2.64488,"volume":39.81999969482422},{"timestamp":1742400960000,"open":2.64482,"high":2.64497,"low":2.64472,"close":2.64488,"volume":102.58999633789062},{"timestamp":1742401020000,"open":2.6449,"high":2.64526,"low":2.64489,"close":2.64501,"volume":104.12999725341797},{"timestamp":1742401080000,"open":2.64508,"high":2.6451,"low":2.64476,"close":2.64476,"volume":85.83000183105469},{"timestamp":1742401140000,"open":2.64478,"high":2.64488,"low":2.64475,"close":2.64488,"volume":30.100000381469727},{"timestamp":1742401200000,"open":2.6449,"high":2.6449,"low":2.64464,"close":2.64467,"volume":64.93000030517578},{"timestamp":1742401260000,"open":2.64471,"high":2.64504,"low":2.64462,"close":2.64502,"volume":58.290000915527344},{"timestamp":1742401320000,"open":2.64503,"high":2.64511,"low":2.64491,"close":2.64496,"volume":44.279998779296875},{"timestamp":1742401380000,"open":2.64501,"high":2.64511,"low":2.64486,"close":2.64501,"volume":52.2400016784668},{"timestamp":1742401440000,"open":2.64492,"high":2.64498,"low":2.64443,"close":2.64461,"volume":65.87999725341797},{"timestamp":1742401500000,"open":2.64467,"high":2.64485,"low":2.64452,"close":2.64481,"volume":102.87000274658203},{"timestamp":1742401560000,"open":2.64483,"high":2.64501,"low":2.64473,"close":2.64489,"volume":48.59000015258789},{"timestamp":1742401620000,"open":2.64487,"high":2.64502,"low":2.64483,"close":2.64493,"volume":94.8499984741211},{"timestamp":1742401680000,"open":2.64497,"high":2.64517,"low":2.64487,"close":2.64492,"volume":85.69000244140625},{"timestamp":1742401740000,"open":2.64499,"high":2.6451,"low":2.64483,"close":2.64488,"volume":36.18000030517578},{"timestamp":1742401800000,"open":2.6449,"high":2.6449,"low":2.64452,"close":2.64467,"volume":56.279998779296875},{"timestamp":1742401860000,"open":2.64467,"high":2.64475,"low":2.64457,"close":2.64466,"volume":54.27000045776367},{"timestamp":1742401920000,"open":2.64472,"high":2.64474,"low":2.64451,"close":2.64472,"volume":129.4499969482422},{"timestamp":1742401980000,"open":2.6447,"high":2.64506,"low":2.64456,"close":2.64497,"volume":50.20000076293945},{"timestamp":1742402040000,"open":2.64507,"high":2.64546,"low":2.64481,"close":2.64545,"volume":87.44000244140625},{"timestamp":1742402100000,"open":2.6454,"high":2.64571,"low":2.64539,"close":2.64542,"volume":50.220001220703125},{"timestamp":1742402160000,"open":2.64543,"high":2.64551,"low":2.64524,"close":2.6454,"volume":48.599998474121094},{"timestamp":1742402220000,"open":2.64534,"high":2.64538,"low":2.64519,"close":2.64524,"volume":31.18000030517578},{"timestamp":1742402280000,"open":2.64529,"high":2.64534,"low":2.64504,"close":2.64506,"volume":28.889999389648438},{"timestamp":1742402340000,"open":2.64497,"high":2.64505,"low":2.64489,"close":2.64489,"volume":28.350000381469727},{"timestamp":1742402400000,"open":2.64484,"high":2.64504,"low":2.64479,"close":2.645,"volume":34.02000045776367},{"timestamp":1742402460000,"open":2.64503,"high":2.64514,"low":2.6449,"close":2.6449,"volume":20.520000457763672},{"timestamp":1742402520000,"open":2.64485,"high":2.64531,"low":2.64485,"close":2.64512,"volume":37.2599983215332},{"timestamp":1742402580000,"open":2.64516,"high":2.6453,"low":2.64484,"close":2.64484,"volume":46.97999954223633},{"timestamp":1742402640000,"open":2.6448,"high":2.64488,"low":2.6447,"close":2.64487,"volume":45.36000061035156},{"timestamp":1742402700000,"open":2.64491,"high":2.64494,"low":2.64434,"close":2.64436,"volume":34.560001373291016},{"timestamp":1742402760000,"open":2.64433,"high":2.64459,"low":2.64433,"close":2.64458,"volume":16.200000762939453},{"timestamp":1742402820000,"open":2.64449,"high":2.64465,"low":2.64439,"close":2.64458,"volume":32.400001525878906},{"timestamp":1742402880000,"open":2.64454,"high":2.64467,"low":2.64441,"close":2.64451,"volume":30.239999771118164},{"timestamp":1742402940000,"open":2.64455,"high":2.64468,"low":2.64434,"close":2.64434,"volume":32.400001525878906},{"timestamp":1742403000000,"open":2.64428,"high":2.64456,"low":2.64428,"close":2.64453,"volume":34.959999084472656},{"timestamp":1742403060000,"open":2.64452,"high":2.6447,"low":2.64441,"close":2.64455,"volume":35.63999938964844},{"timestamp":1742403120000,"open":2.64463,"high":2.64473,"low":2.64444,"close":2.64446,"volume":69.38999938964844},{"timestamp":1742403180000,"open":2.64447,"high":2.64467,"low":2.64447,"close":2.64453,"volume":23.219999313354492},{"timestamp":1742403240000,"open":2.64463,"high":2.64471,"low":2.64455,"close":2.64467,"volume":27.540000915527344},{"timestamp":1742403300000,"open":2.6446,"high":2.64465,"low":2.64437,"close":2.64451,"volume":26.459999084472656},{"timestamp":1742403360000,"open":2.64449,"high":2.6445,"low":2.6442,"close":2.64421,"volume":20.520000457763672},{"timestamp":1742403420000,"open":2.64424,"high":2.6443,"low":2.64406,"close":2.64413,"volume":36.720001220703125},{"timestamp":1742403480000,"open":2.64402,"high":2.64418,"low":2.64393,"close":2.64396,"volume":36.720001220703125},{"timestamp":1742403540000,"open":2.64401,"high":2.64423,"low":2.6439,"close":2.644,"volume":38.880001068115234},{"timestamp":1742403600000,"open":2.64393,"high":2.64394,"low":2.6437,"close":2.6437,"volume":15.119999885559082},{"timestamp":1742403660000,"open":2.6437,"high":2.64399,"low":2.64369,"close":2.64386,"volume":37.79999923706055},{"timestamp":1742403720000,"open":2.64386,"high":2.64386,"low":2.64353,"close":2.64357,"volume":37.79999923706055},{"timestamp":1742403780000,"open":2.64363,"high":2.64376,"low":2.6435,"close":2.64367,"volume":24.84000015258789},{"timestamp":1742403840000,"open":2.64366,"high":2.64377,"low":2.64357,"close":2.64377,"volume":17.280000686645508},{"timestamp":1742403900000,"open":2.64381,"high":2.64382,"low":2.64361,"close":2.64376,"volume":25.920000076293945},{"timestamp":1742403960000,"open":2.64377,"high":2.64382,"low":2.64352,"close":2.64358,"volume":34.560001373291016},{"timestamp":1742404020000,"open":2.64353,"high":2.64367,"low":2.64331,"close":2.64336,"volume":40.22999954223633},{"timestamp":1742404080000,"open":2.64337,"high":2.64337,"low":2.64304,"close":2.64304,"volume":24.299999237060547},{"timestamp":1742404140000,"open":2.64309,"high":2.64358,"low":2.64304,"close":2.6434,"volume":46.439998626708984},{"timestamp":1742404200000,"open":2.6434,"high":2.64352,"low":2.64328,"close":2.64348,"volume":34.41999816894531},{"timestamp":1742404260000,"open":2.64353,"high":2.64381,"low":2.6434,"close":2.6438,"volume":36.720001220703125},{"timestamp":1742404320000,"open":2.6438,"high":2.64385,"low":2.64357,"close":2.64364,"volume":23.760000228881836},{"timestamp":1742404380000,"open":2.64365,"high":2.64378,"low":2.64351,"close":2.64378,"volume":34.560001373291016},{"timestamp":1742404440000,"open":2.64375,"high":2.64391,"low":2.64363,"close":2.64391,"volume":44.81999969482422},{"timestamp":1742404500000,"open":2.64392,"high":2.64416,"low":2.64384,"close":2.64408,"volume":37.79999923706055},{"timestamp":1742404560000,"open":2.64406,"high":2.64431,"low":2.64405,"close":2.64414,"volume":29.15999984741211},{"timestamp":1742404620000,"open":2.64405,"high":2.64421,"low":2.64358,"close":2.64385,"volume":68.01000213623047},{"timestamp":1742404680000,"open":2.64381,"high":2.64381,"low":2.64341,"close":2.64374,"volume":80.44999694824219},{"timestamp":1742404740000,"open":2.64376,"high":2.64389,"low":2.64359,"close":2.64385,"volume":52.63999938964844},{"timestamp":1742404800000,"open":2.64391,"high":2.64406,"low":2.64377,"close":2.6439,"volume":39.41999816894531},{"timestamp":1742404860000,"open":2.64385,"high":2.64391,"low":2.6437,"close":2.64391,"volume":59.529998779296875},{"timestamp":1742404920000,"open":2.64392,"high":2.64415,"low":2.64382,"close":2.6441,"volume":40.22999954223633},{"timestamp":1742404980000,"open":2.64405,"high":2.64419,"low":2.64405,"close":2.64409,"volume":29.43000030517578},{"timestamp":1742405040000,"open":2.64402,"high":2.64429,"low":2.64386,"close":2.64423,"volume":74.36000061035156},{"timestamp":1742405100000,"open":2.64426,"high":2.64456,"low":2.64426,"close":2.64445,"volume":78.02999877929688},{"timestamp":1742405160000,"open":2.64447,"high":2.64452,"low":2.64398,"close":2.64432,"volume":88.66999816894531},{"timestamp":1742405220000,"open":2.64419,"high":2.64436,"low":2.64397,"close":2.64431,"volume":54.810001373291016},{"timestamp":1742405280000,"open":2.64434,"high":2.64454,"low":2.64429,"close":2.6445,"volume":80.44000244140625},{"timestamp":1742405340000,"open":2.64455,"high":2.64468,"low":2.64431,"close":2.64464,"volume":56.02000045776367},{"timestamp":1742405400000,"open":2.64479,"high":2.64516,"low":2.64452,"close":2.64495,"volume":81.4000015258789},{"timestamp":1742405460000,"open":2.6449,"high":2.64494,"low":2.64453,"close":2.64488,"volume":63.720001220703125},{"timestamp":1742405520000,"open":2.64482,"high":2.64492,"low":2.64448,"close":2.64448,"volume":49.68000030517578},{"timestamp":1742405580000,"open":2.6445,"high":2.64484,"low":2.6445,"close":2.64467,"volume":47.52000045776367},{"timestamp":1742405640000,"open":2.64471,"high":2.64498,"low":2.64467,"close":2.64477,"volume":23.760000228881836},{"timestamp":1742405700000,"open":2.64479,"high":2.64536,"low":2.64479,"close":2.64525,"volume":58.31999969482422},{"timestamp":1742405760000,"open":2.64532,"high":2.64579,"low":2.64521,"close":2.64579,"volume":85.31999969482422},{"timestamp":1742405820000,"open":2.64589,"high":2.64589,"low":2.64526,"close":2.64561,"volume":57.2400016784668},{"timestamp":1742405880000,"open":2.64569,"high":2.64618,"low":2.6456,"close":2.64616,"volume":52.91999816894531},{"timestamp":1742405940000,"open":2.64616,"high":2.64616,"low":2.64567,"close":2.64578,"volume":49.68000030517578},{"timestamp":1742406000000,"open":2.64569,"high":2.64585,"low":2.64556,"close":2.64583,"volume":33.47999954223633},{"timestamp":1742406060000,"open":2.64565,"high":2.64574,"low":2.64547,"close":2.64557,"volume":39.959999084472656},{"timestamp":1742406120000,"open":2.64563,"high":2.64566,"low":2.64514,"close":2.64529,"volume":39.349998474121094},{"timestamp":1742406180000,"open":2.64533,"high":2.64533,"low":2.64513,"close":2.64518,"volume":25.920000076293945},{"timestamp":1742406240000,"open":2.64531,"high":2.64558,"low":2.64509,"close":2.64509,"volume":40.5},{"timestamp":1742406300000,"open":2.64516,"high":2.64516,"low":2.64474,"close":2.64474,"volume":45.36000061035156},{"timestamp":1742406360000,"open":2.64469,"high":2.64469,"low":2.64415,"close":2.64427,"volume":35.63999938964844},{"timestamp":1742406420000,"open":2.64433,"high":2.64483,"low":2.64433,"close":2.64478,"volume":51.95000076293945},{"timestamp":1742406480000,"open":2.64477,"high":2.64498,"low":2.64462,"close":2.64471,"volume":34.02000045776367},{"timestamp":1742406540000,"open":2.64478,"high":2.64508,"low":2.64478,"close":2.64499,"volume":22.68000030517578},{"timestamp":1742406600000,"open":2.64498,"high":2.64539,"low":2.64476,"close":2.64539,"volume":25.920000076293945},{"timestamp":1742406660000,"open":2.64535,"high":2.64539,"low":2.64512,"close":2.64539,"volume":30.239999771118164},{"timestamp":1742406720000,"open":2.64542,"high":2.64546,"low":2.64502,"close":2.6451,"volume":37.79999923706055},{"timestamp":1742406780000,"open":2.64514,"high":2.64533,"low":2.64508,"close":2.64519,"volume":44.279998779296875},{"timestamp":1742406840000,"open":2.64527,"high":2.64539,"low":2.64468,"close":2.64468,"volume":58.31999969482422},{"timestamp":1742406900000,"open":2.64479,"high":2.6449,"low":2.64427,"close":2.64427,"volume":49.68000030517578},{"timestamp":1742406960000,"open":2.64419,"high":2.64426,"low":2.64393,"close":2.64416,"volume":47.52000045776367},{"timestamp":1742407020000,"open":2.64416,"high":2.64441,"low":2.64414,"close":2.64433,"volume":31.31999969482422},{"timestamp":1742407080000,"open":2.64412,"high":2.64437,"low":2.64374,"close":2.64401,"volume":58.31999969482422},{"timestamp":1742407140000,"open":2.64397,"high":2.6443,"low":2.64334,"close":2.64365,"volume":165.44000244140625},{"timestamp":1742407200000,"open":2.64379,"high":2.64608,"low":2.64252,"close":2.64552,"volume":311.6600036621094},{"timestamp":1742407260000,"open":2.64558,"high":2.64608,"low":2.6448,"close":2.64497,"volume":273.4800109863281},{"timestamp":1742407320000,"open":2.64508,"high":2.64586,"low":2.64483,"close":2.64534,"volume":199.38999938964844},{"timestamp":1742407380000,"open":2.64528,"high":2.64553,"low":2.64476,"close":2.6448,"volume":157.67999267578125},{"timestamp":1742407440000,"open":2.64484,"high":2.645,"low":2.64409,"close":2.64432,"volume":152.27999877929688},{"timestamp":1742407500000,"open":2.64426,"high":2.64438,"low":2.64347,"close":2.64386,"volume":203.44000244140625},{"timestamp":1742407560000,"open":2.64387,"high":2.64448,"low":2.6436,"close":2.64368,"volume":179.5399932861328},{"timestamp":1742407620000,"open":2.64372,"high":2.6448,"low":2.64368,"close":2.6444,"volume":201.94000244140625},{"timestamp":1742407680000,"open":2.64447,"high":2.64507,"low":2.64432,"close":2.64433,"volume":157.13999938964844},{"timestamp":1742407740000,"open":2.64425,"high":2.64456,"low":2.64416,"close":2.64446,"volume":125.81999969482422},{"timestamp":1742407800000,"open":2.64433,"high":2.64474,"low":2.64423,"close":2.64453,"volume":92.87999725341797},{"timestamp":1742407860000,"open":2.64455,"high":2.64495,"low":2.64427,"close":2.64468,"volume":79.37999725341797},{"timestamp":1742407920000,"open":2.64472,"high":2.64546,"low":2.64439,"close":2.64546,"volume":125.27999877929688},{"timestamp":1742407980000,"open":2.6455,"high":2.64566,"low":2.64513,"close":2.6453,"volume":123.12000274658203},{"timestamp":1742408040000,"open":2.64529,"high":2.64589,"low":2.64521,"close":2.64589,"volume":79.91999816894531},{"timestamp":1742408100000,"open":2.64584,"high":2.64607,"low":2.64567,"close":2.64597,"volume":116.2300033569336},{"timestamp":1742408160000,"open":2.64596,"high":2.64604,"low":2.64539,"close":2.64543,"volume":88.55999755859375},{"timestamp":1742408220000,"open":2.64543,"high":2.64598,"low":2.64543,"close":2.64578,"volume":101.5199966430664},{"timestamp":1742408280000,"open":2.64578,"high":2.64588,"low":2.64532,"close":2.64549,"volume":88.55999755859375},{"timestamp":1742408340000,"open":2.64543,"high":2.6458,"low":2.64532,"close":2.6455,"volume":97.73999786376953},{"timestamp":1742408400000,"open":2.64567,"high":2.64649,"low":2.64549,"close":2.64644,"volume":74.5199966430664},{"timestamp":1742408460000,"open":2.64644,"high":2.64657,"low":2.64627,"close":2.64647,"volume":84.23999786376953},{"timestamp":1742408520000,"open":2.64654,"high":2.64663,"low":2.64615,"close":2.64646,"volume":108},{"timestamp":1742408580000,"open":2.64648,"high":2.64669,"low":2.64624,"close":2.64624,"volume":88.55999755859375},{"timestamp":1742408640000,"open":2.64633,"high":2.64668,"low":2.64596,"close":2.64663,"volume":73.44000244140625},{"timestamp":1742408700000,"open":2.64658,"high":2.64667,"low":2.64591,"close":2.64598,"volume":97.05000305175781},{"timestamp":1742408760000,"open":2.64596,"high":2.6466,"low":2.64569,"close":2.64645,"volume":77.22000122070312},{"timestamp":1742408820000,"open":2.64645,"high":2.64676,"low":2.64582,"close":2.64593,"volume":107.45999908447266},{"timestamp":1742408880000,"open":2.64602,"high":2.64602,"low":2.6456,"close":2.64579,"volume":88.55000305175781},{"timestamp":1742408940000,"open":2.64576,"high":2.64588,"low":2.64559,"close":2.64568,"volume":79.37999725341797},{"timestamp":1742409000000,"open":2.64564,"high":2.64601,"low":2.64561,"close":2.6459,"volume":89.0999984741211},{"timestamp":1742409060000,"open":2.64584,"high":2.64646,"low":2.64584,"close":2.64621,"volume":127.9800033569336},{"timestamp":1742409120000,"open":2.6463,"high":2.64655,"low":2.64615,"close":2.64639,"volume":115.55999755859375},{"timestamp":1742409180000,"open":2.64639,"high":2.64678,"low":2.64625,"close":2.64635,"volume":127.9800033569336},{"timestamp":1742409240000,"open":2.6463,"high":2.64665,"low":2.64615,"close":2.64662,"volume":112.86000061035156},{"timestamp":1742409300000,"open":2.64662,"high":2.64662,"low":2.64585,"close":2.64587,"volume":123.66000366210938},{"timestamp":1742409360000,"open":2.64585,"high":2.64708,"low":2.6458,"close":2.64693,"volume":120.95999908447266},{"timestamp":1742409420000,"open":2.64693,"high":2.64713,"low":2.64661,"close":2.64696,"volume":122.04000091552734},{"timestamp":1742409480000,"open":2.647,"high":2.64715,"low":2.64661,"close":2.64699,"volume":141.47999572753906},{"timestamp":1742409540000,"open":2.64689,"high":2.64699,"low":2.64626,"close":2.64644,"volume":160.9199981689453},{"timestamp":1742409600000,"open":2.64652,"high":2.64677,"low":2.64609,"close":2.64631,"volume":174.9600067138672},{"timestamp":1742409660000,"open":2.64636,"high":2.64674,"low":2.64608,"close":2.64614,"volume":186.83999633789062},{"timestamp":1742409720000,"open":2.64617,"high":2.64714,"low":2.64592,"close":2.64684,"volume":201.4199981689453},{"timestamp":1742409780000,"open":2.64677,"high":2.64745,"low":2.64642,"close":2.64745,"volume":184.67999267578125},{"timestamp":1742409840000,"open":2.64746,"high":2.64763,"low":2.64718,"close":2.64746,"volume":174.9600067138672},{"timestamp":1742409900000,"open":2.64745,"high":2.64801,"low":2.64738,"close":2.64774,"volume":166.86000061035156},{"timestamp":1742409960000,"open":2.64776,"high":2.64806,"low":2.64754,"close":2.64757,"volume":168.47999572753906},{"timestamp":1742410020000,"open":2.64748,"high":2.64776,"low":2.64727,"close":2.64732,"volume":125.27999877929688},{"timestamp":1742410080000,"open":2.64727,"high":2.64785,"low":2.647,"close":2.64753,"volume":143.10000610351562},{"timestamp":1742410140000,"open":2.64762,"high":2.64767,"low":2.64702,"close":2.64737,"volume":113.4000015258789},{"timestamp":1742410200000,"open":2.64741,"high":2.64762,"low":2.6471,"close":2.64753,"volume":118.80000305175781},{"timestamp":1742410260000,"open":2.64756,"high":2.64799,"low":2.64732,"close":2.6479,"volume":106.91999816894531},{"timestamp":1742410320000,"open":2.64798,"high":2.64798,"low":2.64759,"close":2.64778,"volume":131.75999450683594},{"timestamp":1742410380000,"open":2.64783,"high":2.64883,"low":2.64772,"close":2.64883,"volume":140.39999389648438},{"timestamp":1742410440000,"open":2.64883,"high":2.64928,"low":2.64867,"close":2.64895,"volume":165.24000549316406},{"timestamp":1742410500000,"open":2.64895,"high":2.64923,"low":2.64873,"close":2.64878,"volume":159.3000030517578},{"timestamp":1742410560000,"open":2.64878,"high":2.64878,"low":2.64799,"close":2.64817,"volume":147.4199981689453},{"timestamp":1742410620000,"open":2.64824,"high":2.64863,"low":2.64808,"close":2.64832,"volume":122.04000091552734},{"timestamp":1742410680000,"open":2.64831,"high":2.64885,"low":2.64823,"close":2.6488,"volume":149.5800018310547},{"timestamp":1742410740000,"open":2.64888,"high":2.64919,"low":2.64807,"close":2.6484,"volume":122.58000183105469},{"timestamp":1742410800000,"open":2.64842,"high":2.649,"low":2.64807,"close":2.6488,"volume":121.5},{"timestamp":1742410860000,"open":2.64878,"high":2.64962,"low":2.6487,"close":2.6495,"volume":98.27999877929688},{"timestamp":1742410920000,"open":2.64947,"high":2.64994,"low":2.64941,"close":2.64956,"volume":116.0999984741211},{"timestamp":1742410980000,"open":2.64956,"high":2.6501,"low":2.64939,"close":2.64964,"volume":82.08000183105469},{"timestamp":1742411040000,"open":2.64967,"high":2.65021,"low":2.64959,"close":2.65012,"volume":83.16000366210938},{"timestamp":1742411100000,"open":2.65017,"high":2.65052,"low":2.64991,"close":2.65036,"volume":102.5999984741211},{"timestamp":1742411160000,"open":2.65027,"high":2.65035,"low":2.64977,"close":2.65018,"volume":78.30000305175781},{"timestamp":1742411220000,"open":2.65,"high":2.65038,"low":2.65,"close":2.65019,"volume":67.5},{"timestamp":1742411280000,"open":2.65025,"high":2.65141,"low":2.65016,"close":2.65082,"volume":100.29000091552734},{"timestamp":1742411340000,"open":2.65087,"high":2.65175,"low":2.65081,"close":2.65141,"volume":152.82000732421875},{"timestamp":1742411400000,"open":2.6514,"high":2.65159,"low":2.65109,"close":2.65109,"volume":81.4000015258789},{"timestamp":1742411460000,"open":2.65105,"high":2.65157,"low":2.65084,"close":2.65136,"volume":107.45999908447266},{"timestamp":1742411520000,"open":2.65125,"high":2.65138,"low":2.65074,"close":2.65107,"volume":90.44999694824219},{"timestamp":1742411580000,"open":2.65103,"high":2.6512,"low":2.65058,"close":2.65098,"volume":119.87999725341797},{"timestamp":1742411640000,"open":2.65093,"high":2.65178,"low":2.65093,"close":2.65147,"volume":113.66999816894531},{"timestamp":1742411700000,"open":2.65147,"high":2.65169,"low":2.65078,"close":2.65099,"volume":75.87000274658203},{"timestamp":1742411760000,"open":2.65108,"high":2.65137,"low":2.65102,"close":2.65115,"volume":78.02999877929688},{"timestamp":1742411820000,"open":2.6512,"high":2.65146,"low":2.65096,"close":2.65146,"volume":113.4000015258789},{"timestamp":1742411880000,"open":2.65143,"high":2.65203,"low":2.65118,"close":2.65152,"volume":100.44000244140625},{"timestamp":1742411940000,"open":2.65129,"high":2.65166,"low":2.65102,"close":2.65115,"volume":78.27999877929688},{"timestamp":1742412000000,"open":2.65106,"high":2.65111,"low":2.6505,"close":2.6505,"volume":83.1500015258789},{"timestamp":1742412060000,"open":2.65056,"high":2.65071,"low":2.65031,"close":2.6506,"volume":80.5199966430664},{"timestamp":1742412120000,"open":2.6506,"high":2.65088,"low":2.65055,"close":2.65086,"volume":71.55999755859375},{"timestamp":1742412180000,"open":2.65072,"high":2.65097,"low":2.65045,"close":2.6507,"volume":85.37999725341797},{"timestamp":1742412240000,"open":2.6507,"high":2.65112,"low":2.65065,"close":2.65101,"volume":90.44999694824219},{"timestamp":1742412300000,"open":2.65105,"high":2.65121,"low":2.65076,"close":2.65076,"volume":100.70999908447266},{"timestamp":1742412360000,"open":2.65081,"high":2.651,"low":2.65069,"close":2.65084,"volume":98.27999877929688},{"timestamp":1742412420000,"open":2.65079,"high":2.65079,"low":2.65015,"close":2.65026,"volume":89.63999938964844},{"timestamp":1742412480000,"open":2.65026,"high":2.65075,"low":2.65021,"close":2.65039,"volume":104.76000213623047},{"timestamp":1742412540000,"open":2.65044,"high":2.65057,"low":2.65033,"close":2.65053,"volume":72.36000061035156},{"timestamp":1742412600000,"open":2.65055,"high":2.65096,"low":2.6505,"close":2.65095,"volume":93.95999908447266},{"timestamp":1742412660000,"open":2.65095,"high":2.65168,"low":2.65089,"close":2.65091,"volume":93.95999908447266},{"timestamp":1742412720000,"open":2.65085,"high":2.65113,"low":2.65071,"close":2.65075,"volume":50.220001220703125},{"timestamp":1742412780000,"open":2.65076,"high":2.65092,"low":2.65046,"close":2.65053,"volume":110.0199966430664},{"timestamp":1742412840000,"open":2.65056,"high":2.65068,"low":2.65037,"close":2.65052,"volume":84.23999786376953},{"timestamp":1742412900000,"open":2.65061,"high":2.65079,"low":2.65029,"close":2.65029,"volume":92.87999725341797},{"timestamp":1742412960000,"open":2.65033,"high":2.65086,"low":2.65033,"close":2.6508,"volume":69.12000274658203},{"timestamp":1742413020000,"open":2.65084,"high":2.6509,"low":2.65035,"close":2.65038,"volume":87.4800033569336},{"timestamp":1742413080000,"open":2.65041,"high":2.65118,"low":2.65041,"close":2.65105,"volume":62.099998474121094},{"timestamp":1742413140000,"open":2.65092,"high":2.6511,"low":2.65072,"close":2.65096,"volume":71.81999969482422},{"timestamp":1742413200000,"open":2.65091,"high":2.65111,"low":2.65076,"close":2.65095,"volume":68.58000183105469},{"timestamp":1742413260000,"open":2.65104,"high":2.65138,"low":2.65091,"close":2.65138,"volume":65.33999633789062},{"timestamp":1742413320000,"open":2.65136,"high":2.65144,"low":2.65101,"close":2.65107,"volume":51.84000015258789},{"timestamp":1742413380000,"open":2.65108,"high":2.65142,"low":2.65104,"close":2.65142,"volume":71.27999877929688},{"timestamp":1742413440000,"open":2.65151,"high":2.65194,"low":2.65138,"close":2.65166,"volume":50.7599983215332},{"timestamp":1742413500000,"open":2.65161,"high":2.65174,"low":2.65148,"close":2.6517,"volume":53.459999084472656},{"timestamp":1742413560000,"open":2.65176,"high":2.65176,"low":2.6514,"close":2.6514,"volume":56.15999984741211},{"timestamp":1742413620000,"open":2.6514,"high":2.65163,"low":2.65138,"close":2.65143,"volume":78.83999633789062},{"timestamp":1742413680000,"open":2.65148,"high":2.65162,"low":2.65088,"close":2.65093,"volume":77.76000213623047},{"timestamp":1742413740000,"open":2.65092,"high":2.65117,"low":2.65084,"close":2.65103,"volume":53.459999084472656},{"timestamp":1742413800000,"open":2.65085,"high":2.65095,"low":2.6504,"close":2.65046,"volume":57.779998779296875},{"timestamp":1742413860000,"open":2.65052,"high":2.65058,"low":2.65018,"close":2.65031,"volume":58.59000015258789},{"timestamp":1742413920000,"open":2.65036,"high":2.65048,"low":2.65016,"close":2.65033,"volume":51.84000015258789},{"timestamp":1742413980000,"open":2.65035,"high":2.65094,"low":2.6503,"close":2.65089,"volume":51.84000015258789},{"timestamp":1742414040000,"open":2.65095,"high":2.65095,"low":2.65047,"close":2.65069,"volume":86.4000015258789},{"timestamp":1742414100000,"open":2.65053,"high":2.6509,"low":2.6504,"close":2.65074,"volume":87.4800033569336},{"timestamp":1742414160000,"open":2.65069,"high":2.65088,"low":2.65038,"close":2.65084,"volume":47.52000045776367},{"timestamp":1742414220000,"open":2.65084,"high":2.65088,"low":2.65023,"close":2.65043,"volume":46.439998626708984},{"timestamp":1742414280000,"open":2.65034,"high":2.65066,"low":2.65033,"close":2.65066,"volume":43.20000076293945},{"timestamp":1742414340000,"open":2.65063,"high":2.65071,"low":2.65016,"close":2.65036,"volume":67.08999633789062},{"timestamp":1742414400000,"open":2.65036,"high":2.65096,"low":2.65036,"close":2.65072,"volume":60.47999954223633},{"timestamp":1742414460000,"open":2.65074,"high":2.65104,"low":2.65073,"close":2.65085,"volume":39.959999084472656},{"timestamp":1742414520000,"open":2.65084,"high":2.65132,"low":2.65084,"close":2.65124,"volume":33.47999954223633},{"timestamp":1742414580000,"open":2.65128,"high":2.65144,"low":2.65116,"close":2.6512,"volume":23.760000228881836},{"timestamp":1742414640000,"open":2.65116,"high":2.65138,"low":2.65113,"close":2.65113,"volume":16.200000762939453},{"timestamp":1742414700000,"open":2.6511,"high":2.6511,"low":2.65094,"close":2.65099,"volume":31.31999969482422},{"timestamp":1742414760000,"open":2.65103,"high":2.65115,"low":2.65099,"close":2.65101,"volume":11.880000114440918},{"timestamp":1742414820000,"open":2.65093,"high":2.65117,"low":2.65091,"close":2.65117,"volume":12.960000038146973},{"timestamp":1742414880000,"open":2.65122,"high":2.65151,"low":2.65113,"close":2.65119,"volume":23.760000228881836},{"timestamp":1742414940000,"open":2.65108,"high":2.65133,"low":2.65104,"close":2.65131,"volume":12.420000076293945},{"timestamp":1742415000000,"open":2.65131,"high":2.65155,"low":2.65129,"close":2.65145,"volume":29.15999984741211},{"timestamp":1742415060000,"open":2.6514,"high":2.65157,"low":2.6511,"close":2.65146,"volume":37.79999923706055},{"timestamp":1742415120000,"open":2.65156,"high":2.65182,"low":2.65151,"close":2.65167,"volume":30.239999771118164},{"timestamp":1742415180000,"open":2.65167,"high":2.65201,"low":2.65161,"close":2.65192,"volume":23.760000228881836},{"timestamp":1742415240000,"open":2.65192,"high":2.6522,"low":2.65189,"close":2.65189,"volume":29.15999984741211},{"timestamp":1742415300000,"open":2.65189,"high":2.65239,"low":2.65189,"close":2.65239,"volume":47.52000045776367},{"timestamp":1742415360000,"open":2.6524,"high":2.65248,"low":2.65209,"close":2.65209,"volume":42.119998931884766},{"timestamp":1742415420000,"open":2.65216,"high":2.65242,"low":2.65198,"close":2.6522,"volume":28.079999923706055},{"timestamp":1742415480000,"open":2.65216,"high":2.65243,"low":2.65188,"close":2.65238,"volume":31.31999969482422},{"timestamp":1742415540000,"open":2.65239,"high":2.6527,"low":2.65226,"close":2.65263,"volume":44.279998779296875},{"timestamp":1742415600000,"open":2.65263,"high":2.65283,"low":2.65261,"close":2.65274,"volume":36.18000030517578},{"timestamp":1742415660000,"open":2.65276,"high":2.65286,"low":2.65263,"close":2.6527,"volume":20.520000457763672},{"timestamp":1742415720000,"open":2.65268,"high":2.65268,"low":2.65242,"close":2.65249,"volume":23.760000228881836},{"timestamp":1742415780000,"open":2.65239,"high":2.65239,"low":2.65205,"close":2.65208,"volume":18.360000610351562},{"timestamp":1742415840000,"open":2.65218,"high":2.65232,"low":2.65212,"close":2.65231,"volume":28.079999923706055},{"timestamp":1742415900000,"open":2.65225,"high":2.65232,"low":2.65205,"close":2.65206,"volume":31.31999969482422},{"timestamp":1742415960000,"open":2.65215,"high":2.65231,"low":2.65212,"close":2.6522,"volume":20.520000457763672},{"timestamp":1742416020000,"open":2.65203,"high":2.65213,"low":2.65198,"close":2.65213,"volume":18.360000610351562},{"timestamp":1742416080000,"open":2.65205,"high":2.65235,"low":2.65205,"close":2.65231,"volume":18.360000610351562},{"timestamp":1742416140000,"open":2.65225,"high":2.65245,"low":2.65221,"close":2.65234,"volume":22.68000030517578},{"timestamp":1742416200000,"open":2.65229,"high":2.65243,"low":2.65217,"close":2.65221,"volume":27},{"timestamp":1742416260000,"open":2.65218,"high":2.65239,"low":2.65212,"close":2.65232,"volume":60.47999954223633},{"timestamp":1742416320000,"open":2.65223,"high":2.65256,"low":2.65217,"close":2.65255,"volume":20.520000457763672},{"timestamp":1742416380000,"open":2.6526,"high":2.6526,"low":2.65238,"close":2.65239,"volume":18.360000610351562},{"timestamp":1742416440000,"open":2.65239,"high":2.6526,"low":2.65239,"close":2.65259,"volume":17.280000686645508},{"timestamp":1742416500000,"open":2.65251,"high":2.65266,"low":2.65227,"close":2.65234,"volume":24.84000015258789},{"timestamp":1742416560000,"open":2.65239,"high":2.65259,"low":2.6523,"close":2.65251,"volume":45.36000061035156},{"timestamp":1742416620000,"open":2.65239,"high":2.65243,"low":2.65224,"close":2.65228,"volume":52.91999816894531},{"timestamp":1742416680000,"open":2.65233,"high":2.65233,"low":2.65218,"close":2.65226,"volume":38.880001068115234},{"timestamp":1742416740000,"open":2.65231,"high":2.65233,"low":2.65221,"close":2.65222,"volume":15.119999885559082},{"timestamp":1742416800000,"open":2.65222,"high":2.65237,"low":2.65209,"close":2.65236,"volume":70.19999694824219},{"timestamp":1742416860000,"open":2.65232,"high":2.65243,"low":2.65225,"close":2.65238,"volume":36.720001220703125},{"timestamp":1742416920000,"open":2.65236,"high":2.65267,"low":2.65236,"close":2.65267,"volume":17.280000686645508},{"timestamp":1742416980000,"open":2.65262,"high":2.65291,"low":2.6525,"close":2.65291,"volume":48.599998474121094},{"timestamp":1742417040000,"open":2.65287,"high":2.65315,"low":2.65285,"close":2.65314,"volume":23.6200008392334},{"timestamp":1742417100000,"open":2.65314,"high":2.65314,"low":2.65296,"close":2.65296,"volume":7.559999942779541},{"timestamp":1742417160000,"open":2.65317,"high":2.65357,"low":2.65317,"close":2.65347,"volume":25.920000076293945},{"timestamp":1742417220000,"open":2.65341,"high":2.65342,"low":2.6532,"close":2.65321,"volume":6.480000019073486},{"timestamp":1742417280000,"open":2.65317,"high":2.65323,"low":2.65317,"close":2.65323,"volume":7.559999942779541},{"timestamp":1742417340000,"open":2.65322,"high":2.65353,"low":2.65322,"close":2.65342,"volume":52.650001525878906},{"timestamp":1742417400000,"open":2.65337,"high":2.65341,"low":2.65312,"close":2.65312,"volume":25.920000076293945},{"timestamp":1742417460000,"open":2.6531,"high":2.65348,"low":2.6531,"close":2.65328,"volume":19.440000534057617},{"timestamp":1742417520000,"open":2.65323,"high":2.65329,"low":2.65322,"close":2.65325,"volume":12.960000038146973},{"timestamp":1742417580000,"open":2.65324,"high":2.65324,"low":2.65305,"close":2.65307,"volume":8.640000343322754},{"timestamp":1742417640000,"open":2.6533,"high":2.65333,"low":2.65314,"close":2.65318,"volume":24.84000015258789},{"timestamp":1742417700000,"open":2.65179,"high":2.65203,"low":2.65127,"close":2.65132,"volume":61.63999938964844},{"timestamp":1742417760000,"open":2.65124,"high":2.6524,"low":2.65124,"close":2.65235,"volume":37.5099983215332},{"timestamp":1742417820000,"open":2.65235,"high":2.65235,"low":2.65156,"close":2.6516,"volume":93.02999877929688},{"timestamp":1742417880000,"open":2.65188,"high":2.65215,"low":2.6515,"close":2.65156,"volume":208.8699951171875},{"timestamp":1742417940000,"open":2.65156,"high":2.65184,"low":2.65141,"close":2.65158,"volume":178.6300048828125}]